30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 183100 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 4680 |
| 3 | 20241023 | 183000 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20241023 | 182900 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20241023 | 182800 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20241023 | 182700 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20241023 | 182600 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20241023 | 182500 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20241023 | 182400 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20241023 | 182300 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20241023 | 182200 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20241023 | 182100 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20241023 | 182000 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20241023 | 181900 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20241023 | 181800 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20241023 | 181700 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20241023 | 181600 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20241023 | 181500 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20241023 | 181400 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20241023 | 181300 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20241023 | 181200 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20241023 | 181100 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20241023 | 181000 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20241023 | 180900 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20241023 | 180800 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20241023 | 180700 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20241023 | 180600 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20241023 | 180500 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20241023 | 180400 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20241023 | 180300 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20241023 | 180200 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20241023 | 180100 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 4680 |
| 33 | 20241023 | 180000 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20241023 | 175900 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20241023 | 175800 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20241023 | 175700 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20241023 | 175600 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20241023 | 175500 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20241023 | 175400 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20241023 | 175300 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20241023 | 175200 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20241023 | 175100 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20241023 | 175000 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20241023 | 174900 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20241023 | 174800 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20241023 | 174700 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20241023 | 174600 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20241023 | 174500 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20241023 | 174400 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20241023 | 174300 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20241023 | 174200 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20241023 | 174100 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20241023 | 174000 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20241023 | 173900 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20241023 | 173800 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20241023 | 173700 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20241023 | 173600 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20241023 | 173500 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20241023 | 173400 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20241023 | 173300 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20241023 | 173200 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20241023 | 173100 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 4680 |
| 63 | 20241023 | 173000 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20241023 | 172900 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20241023 | 172800 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20241023 | 172700 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20241023 | 172600 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20241023 | 172500 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20241023 | 172400 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20241023 | 172300 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20241023 | 172200 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20241023 | 172100 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20241023 | 172000 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20241023 | 171900 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20241023 | 171800 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20241023 | 171700 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20241023 | 171600 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20241023 | 171500 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20241023 | 171400 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20241023 | 171300 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20241023 | 171200 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20241023 | 171100 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20241023 | 171000 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20241023 | 170900 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20241023 | 170800 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20241023 | 170700 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20241023 | 170600 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20241023 | 170500 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20241023 | 170400 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20241023 | 170300 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20241023 | 170200 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20241023 | 170100 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 4680 |
| 93 | 20241023 | 170000 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20241023 | 165900 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20241023 | 165800 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20241023 | 165700 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20241023 | 165600 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20241023 | 165500 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20241023 | 165400 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20241023 | 165300 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20241023 | 165200 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20241023 | 165100 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20241023 | 165000 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20241023 | 164900 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20241023 | 164800 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20241023 | 164700 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20241023 | 164600 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20241023 | 164500 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20241023 | 164400 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20241023 | 164300 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20241023 | 164200 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20241023 | 164100 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20241023 | 164000 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20241023 | 163900 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20241023 | 163800 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20241023 | 163700 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20241023 | 163600 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20241023 | 163500 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20241023 | 163400 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20241023 | 163300 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20241023 | 163200 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20241023 | 163100 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 4680 |
| 123 | 20241023 | 163000 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20241023 | 162900 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20241023 | 162800 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20241023 | 162700 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20241023 | 162600 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20241023 | 162500 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20241023 | 162400 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20241023 | 162300 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20241023 | 162200 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20241023 | 162100 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20241023 | 162000 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20241023 | 161900 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20241023 | 161800 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20241023 | 161700 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20241023 | 161600 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20241023 | 161500 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20241023 | 161400 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20241023 | 161300 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20241023 | 161200 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20241023 | 161100 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20241023 | 161000 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20241023 | 160900 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20241023 | 160800 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20241023 | 160700 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20241023 | 160600 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20241023 | 160500 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20241023 | 160400 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20241023 | 160300 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20241023 | 160200 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20241023 | 160100 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 4680 |
| 153 | 20241023 | 160000 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20241023 | 155900 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20241023 | 155800 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20241023 | 155700 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20241023 | 155600 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20241023 | 155500 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20241023 | 155400 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20241023 | 155300 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20241023 | 155200 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20241023 | 155100 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20241023 | 155000 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20241023 | 154900 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20241023 | 154800 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20241023 | 154700 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20241023 | 154600 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20241023 | 154500 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20241023 | 154400 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20241023 | 154300 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20241023 | 154200 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20241023 | 154100 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20241023 | 154000 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20241023 | 153900 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20241023 | 153800 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20241023 | 153700 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20241023 | 153600 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20241023 | 153500 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20241023 | 153400 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20241023 | 153300 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20241023 | 153200 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20241023 | 153100 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 4680 |
| 183 | 20241023 | 153000 | 4927049850 | 22900 | 22900 | 22900 | 22900 | 4680 |
| 184 | 20241023 | 152900 | 4819877850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20241023 | 152800 | 4819877850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20241023 | 152700 | 4819877850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20241023 | 152600 | 4819877850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20241023 | 152500 | 4819877850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20241023 | 152400 | 4819877850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20241023 | 152300 | 4819877850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20241023 | 152200 | 4819877850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20241023 | 152100 | 4819877850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20241023 | 152000 | 4819877850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20241023 | 151900 | 4819877850 | 23000 | 22950 | 23000 | 22900 | 1431 |
| 195 | 20241023 | 151800 | 4787007900 | 23000 | 22900 | 23000 | 22900 | 709 |
| 196 | 20241023 | 151700 | 4770713800 | 22900 | 22900 | 22900 | 22900 | 82 |
| 197 | 20241023 | 151600 | 4768836000 | 23000 | 22900 | 23000 | 22900 | 407 |
| 198 | 20241023 | 151500 | 4759488900 | 22900 | 22950 | 22950 | 22900 | 671 |
| 199 | 20241023 | 151400 | 4744108950 | 22950 | 22950 | 23000 | 22950 | 145 |
| 200 | 20241023 | 151300 | 4740781100 | 22950 | 22950 | 22950 | 22950 | 69 |
| 201 | 20241023 | 151200 | 4739197550 | 22950 | 22950 | 22950 | 22950 | 202 |
| 202 | 20241023 | 151100 | 4734561650 | 23000 | 23050 | 23050 | 22950 | 360 |
| 203 | 20241023 | 151000 | 4726279250 | 23100 | 23100 | 23100 | 23050 | 252 |
| 204 | 20241023 | 150900 | 4720458550 | 23100 | 23150 | 23150 | 23100 | 41 |
| 205 | 20241023 | 150800 | 4719511350 | 23050 | 23000 | 23100 | 23000 | 1897 |
| 206 | 20241023 | 150700 | 4675845350 | 23000 | 23000 | 23000 | 23000 | 175 |
| 207 | 20241023 | 150600 | 4671820350 | 22950 | 22950 | 22950 | 22950 | 79 |
| 208 | 20241023 | 150500 | 4670007300 | 23000 | 22900 | 23000 | 22900 | 21 |
| 209 | 20241023 | 150400 | 4669524400 | 22900 | 22950 | 23000 | 22900 | 2310 |
| 210 | 20241023 | 150300 | 4616451700 | 22900 | 22850 | 22900 | 22850 | 419 |
| 211 | 20241023 | 150200 | 4606857000 | 22900 | 22850 | 22900 | 22850 | 25 |
| 212 | 20241023 | 150100 | 4606285300 | 22850 | 22850 | 22900 | 22850 | 343 |
| 213 | 20241023 | 150000 | 4598444950 | 22900 | 22950 | 22950 | 22900 | 1399 |
| 214 | 20241023 | 145900 | 4566407800 | 22900 | 22900 | 22950 | 22900 | 1597 |
| 215 | 20241023 | 145800 | 4529836300 | 22900 | 22950 | 22950 | 22900 | 1687 |
| 216 | 20241023 | 145700 | 4491131450 | 23000 | 23000 | 23050 | 23000 | 964 |
| 217 | 20241023 | 145600 | 4468959200 | 23000 | 23050 | 23050 | 23000 | 48 |
| 218 | 20241023 | 145500 | 4467853150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 219 | 20241023 | 145400 | 4467853150 | 23100 | 23000 | 23100 | 23000 | 1066 |
| 220 | 20241023 | 145300 | 4443335050 | 23000 | 23050 | 23050 | 23000 | 328 |
| 221 | 20241023 | 145200 | 4435775500 | 23100 | 23000 | 23100 | 23000 | 660 |
| 222 | 20241023 | 145100 | 4420582350 | 23000 | 23050 | 23050 | 23000 | 1177 |
| 223 | 20241023 | 145000 | 4393455300 | 23050 | 23050 | 23050 | 23050 | 57 |
| 224 | 20241023 | 144900 | 4392141450 | 23000 | 23000 | 23050 | 23000 | 185 |
| 225 | 20241023 | 144800 | 4387886200 | 23000 | 23050 | 23050 | 23000 | 141 |
| 226 | 20241023 | 144700 | 4384636650 | 23050 | 23050 | 23050 | 23050 | 1125 |
| 227 | 20241023 | 144600 | 4358705400 | 23100 | 23050 | 23100 | 23050 | 81 |
| 228 | 20241023 | 144500 | 4356838200 | 23050 | 23100 | 23100 | 23050 | 794 |
| 229 | 20241023 | 144400 | 4338536300 | 23050 | 23100 | 23100 | 23050 | 1066 |
| 230 | 20241023 | 144300 | 4313959000 | 23100 | 23100 | 23100 | 23100 | 239 |
| 231 | 20241023 | 144200 | 4308438100 | 23100 | 23050 | 23100 | 23050 | 6 |
| 232 | 20241023 | 144100 | 4308299700 | 23050 | 23050 | 23050 | 23050 | 264 |
| 233 | 20241023 | 144000 | 4302214500 | 23100 | 23100 | 23100 | 23100 | 432 |
| 234 | 20241023 | 143900 | 4292235300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 235 | 20241023 | 143800 | 4292235300 | 23100 | 23100 | 23100 | 23100 | 1 |
| 236 | 20241023 | 143700 | 4292212200 | 23100 | 23100 | 23100 | 23100 | 174 |
| 237 | 20241023 | 143600 | 4288192800 | 23000 | 23050 | 23050 | 23000 | 1132 |
| 238 | 20241023 | 143500 | 4262101400 | 23100 | 23050 | 23100 | 23050 | 6 |
| 239 | 20241023 | 143400 | 4261963050 | 23050 | 23150 | 23150 | 23050 | 15 |
| 240 | 20241023 | 143300 | 4261616700 | 23100 | 23150 | 23150 | 23100 | 3 |
| 241 | 20241023 | 143200 | 4261547350 | 23000 | 23000 | 23050 | 23000 | 83 |
| 242 | 20241023 | 143100 | 4259638100 | 23050 | 23050 | 23050 | 23000 | 77 |
| 243 | 20241023 | 143000 | 4257863850 | 23050 | 23150 | 23150 | 23050 | 1702 |
| 244 | 20241023 | 142900 | 4218602550 | 23100 | 23150 | 23150 | 23100 | 43 |
| 245 | 20241023 | 142800 | 4217607200 | 23100 | 23050 | 23100 | 23050 | 391 |
| 246 | 20241023 | 142700 | 4208592650 | 23050 | 23050 | 23150 | 23050 | 9 |
| 247 | 20241023 | 142600 | 4208385100 | 23050 | 23150 | 23150 | 23050 | 155 |
| 248 | 20241023 | 142500 | 4204811800 | 23150 | 23150 | 23150 | 23100 | 96 |
| 249 | 20241023 | 142400 | 4202594100 | 23150 | 23150 | 23150 | 23150 | 13 |
| 250 | 20241023 | 142300 | 4202293150 | 23100 | 23100 | 23100 | 23100 | 983 |
| 251 | 20241023 | 142200 | 4179585850 | 23050 | 23100 | 23100 | 23050 | 1054 |
| 252 | 20241023 | 142100 | 4155239050 | 23150 | 23150 | 23150 | 23150 | 95 |
| 253 | 20241023 | 142000 | 4153039800 | 23150 | 23150 | 23200 | 23150 | 968 |
| 254 | 20241023 | 141900 | 4130630550 | 23150 | 23250 | 23250 | 23150 | 364 |
| 255 | 20241023 | 141800 | 4122185750 | 23250 | 23250 | 23250 | 23200 | 74 |
| 256 | 20241023 | 141700 | 4120466400 | 23250 | 23250 | 23250 | 23250 | 1 |
| 257 | 20241023 | 141600 | 4120443150 | 23200 | 23200 | 23200 | 23200 | 81 |
| 258 | 20241023 | 141500 | 4118563950 | 23250 | 23200 | 23250 | 23200 | 102 |
| 259 | 20241023 | 141400 | 4116197250 | 23200 | 23200 | 23250 | 23200 | 57 |
| 260 | 20241023 | 141300 | 4114873800 | 23200 | 23250 | 23250 | 23200 | 66 |
| 261 | 20241023 | 141200 | 4113342550 | 23200 | 23200 | 23200 | 23200 | 15 |
| 262 | 20241023 | 141100 | 4112994550 | 23300 | 23250 | 23300 | 23250 | 911 |
| 263 | 20241023 | 141000 | 4091769900 | 23250 | 23200 | 23250 | 23200 | 278 |
| 264 | 20241023 | 140900 | 4085309900 | 23200 | 23200 | 23250 | 23200 | 178 |
| 265 | 20241023 | 140800 | 4081176500 | 23250 | 23200 | 23250 | 23200 | 120 |
| 266 | 20241023 | 140700 | 4078391450 | 23200 | 23250 | 23250 | 23200 | 49 |
| 267 | 20241023 | 140600 | 4077254600 | 23250 | 23200 | 23250 | 23200 | 544 |
| 268 | 20241023 | 140500 | 4064633300 | 23200 | 23350 | 23350 | 23200 | 650 |
| 269 | 20241023 | 140400 | 4049514750 | 23250 | 23300 | 23400 | 23250 | 3028 |
| 270 | 20241023 | 140300 | 3978865950 | 23300 | 23250 | 23300 | 23200 | 877 |
| 271 | 20241023 | 140200 | 3958472350 | 23250 | 23250 | 23250 | 23250 | 525 |
| 272 | 20241023 | 140100 | 3946266100 | 23250 | 23250 | 23300 | 23250 | 136 |
| 273 | 20241023 | 140000 | 3943101700 | 23250 | 23250 | 23300 | 23250 | 287 |
| 274 | 20241023 | 135900 | 3936427450 | 23150 | 23150 | 23250 | 23150 | 24 |
| 275 | 20241023 | 135800 | 3935871650 | 23250 | 23200 | 23250 | 23150 | 878 |
| 276 | 20241023 | 135700 | 3915488300 | 23150 | 23150 | 23200 | 23150 | 913 |
| 277 | 20241023 | 135600 | 3894324650 | 23150 | 23200 | 23200 | 23150 | 50 |
| 278 | 20241023 | 135500 | 3893165150 | 23200 | 23200 | 23200 | 23150 | 212 |
| 279 | 20241023 | 135400 | 3888252350 | 23200 | 23200 | 23200 | 23200 | 278 |
| 280 | 20241023 | 135300 | 3881802750 | 23250 | 23200 | 23250 | 23200 | 24 |
| 281 | 20241023 | 135200 | 3881245750 | 23200 | 23200 | 23200 | 23200 | 100 |
| 282 | 20241023 | 135100 | 3878925750 | 23200 | 23150 | 23200 | 23150 | 106 |
| 283 | 20241023 | 135000 | 3876466850 | 23150 | 23150 | 23150 | 23150 | 33 |
| 284 | 20241023 | 134900 | 3875702900 | 23150 | 23150 | 23150 | 23150 | 188 |
| 285 | 20241023 | 134800 | 3871350700 | 23150 | 23200 | 23200 | 23150 | 135 |
| 286 | 20241023 | 134700 | 3868220450 | 23200 | 23200 | 23250 | 23200 | 408 |
| 287 | 20241023 | 134600 | 3858750050 | 23150 | 23200 | 23200 | 23100 | 687 |
| 288 | 20241023 | 134500 | 3842865800 | 23150 | 23200 | 23200 | 23150 | 12 |
| 289 | 20241023 | 134400 | 3842587450 | 23250 | 23200 | 23250 | 23150 | 835 |
| 290 | 20241023 | 134300 | 3823200550 | 23200 | 23150 | 23200 | 23150 | 483 |
| 291 | 20241023 | 134200 | 3812012750 | 23100 | 23100 | 23150 | 23100 | 17 |
| 292 | 20241023 | 134100 | 3811619950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 293 | 20241023 | 134000 | 3811619950 | 23100 | 23150 | 23150 | 23100 | 89 |
| 294 | 20241023 | 133900 | 3809563950 | 23150 | 23150 | 23150 | 23150 | 90 |
| 295 | 20241023 | 133800 | 3807480450 | 23200 | 23100 | 23200 | 23100 | 889 |
| 296 | 20241023 | 133700 | 3786896050 | 23100 | 23100 | 23100 | 23100 | 490 |
| 297 | 20241023 | 133600 | 3775577050 | 23000 | 23100 | 23100 | 23000 | 2698 |
| 298 | 20241023 | 133500 | 3713435450 | 23100 | 23100 | 23100 | 23050 | 70 |
| 299 | 20241023 | 133400 | 3711820200 | 23050 | 23100 | 23150 | 23050 | 210 |
| 300 | 20241023 | 133300 | 3706967300 | 23100 | 23150 | 23150 | 23100 | 472 |
| 301 | 20241023 | 133200 | 3696063900 | 23100 | 23100 | 23100 | 23050 | 38 |
| 302 | 20241023 | 133100 | 3695186300 | 23100 | 23050 | 23100 | 23050 | 20 |
| 303 | 20241023 | 133000 | 3694725250 | 23100 | 23100 | 23100 | 23100 | 225 |
| 304 | 20241023 | 132900 | 3689527750 | 23100 | 23050 | 23100 | 23050 | 577 |
| 305 | 20241023 | 132800 | 3676227700 | 23100 | 23100 | 23100 | 23050 | 18 |
| 306 | 20241023 | 132700 | 3675812450 | 23050 | 23100 | 23100 | 23050 | 189 |
| 307 | 20241023 | 132600 | 3671455900 | 23100 | 23100 | 23100 | 23100 | 0 |
| 308 | 20241023 | 132500 | 3671455900 | 23100 | 23100 | 23100 | 23100 | 116 |
| 309 | 20241023 | 132400 | 3668776300 | 23100 | 23100 | 23150 | 23100 | 972 |
| 310 | 20241023 | 132300 | 3646280950 | 23100 | 23050 | 23100 | 23050 | 52 |
| 311 | 20241023 | 132200 | 3645080600 | 23050 | 23100 | 23100 | 23050 | 898 |
| 312 | 20241023 | 132100 | 3624367050 | 23100 | 23100 | 23100 | 23100 | 3 |
| 313 | 20241023 | 132000 | 3624297750 | 23150 | 23100 | 23150 | 23050 | 316 |
| 314 | 20241023 | 131900 | 3616995500 | 23150 | 23000 | 23200 | 23000 | 1237 |
| 315 | 20241023 | 131800 | 3588434750 | 23000 | 23000 | 23000 | 23000 | 32 |
| 316 | 20241023 | 131700 | 3587698750 | 23000 | 23000 | 23000 | 23000 | 3 |
| 317 | 20241023 | 131600 | 3587629750 | 23000 | 23000 | 23000 | 23000 | 55 |
| 318 | 20241023 | 131500 | 3586364750 | 23000 | 23000 | 23000 | 23000 | 15 |
| 319 | 20241023 | 131400 | 3586019750 | 23000 | 23000 | 23000 | 23000 | 150 |
| 320 | 20241023 | 131300 | 3582569750 | 23000 | 23000 | 23000 | 23000 | 73 |
| 321 | 20241023 | 131200 | 3580890750 | 23100 | 23000 | 23100 | 23000 | 61 |
| 322 | 20241023 | 131100 | 3579487650 | 23000 | 23000 | 23000 | 23000 | 355 |
| 323 | 20241023 | 131000 | 3571322650 | 23000 | 23000 | 23000 | 23000 | 219 |
| 324 | 20241023 | 130900 | 3566285650 | 23000 | 23000 | 23000 | 23000 | 749 |
| 325 | 20241023 | 130800 | 3549058650 | 23050 | 23050 | 23050 | 23050 | 539 |
| 326 | 20241023 | 130700 | 3536634700 | 23100 | 23100 | 23100 | 23100 | 5 |
| 327 | 20241023 | 130600 | 3536519200 | 23050 | 23050 | 23050 | 23050 | 196 |
| 328 | 20241023 | 130500 | 3532001400 | 23050 | 23100 | 23100 | 23050 | 154 |
| 329 | 20241023 | 130400 | 3528450050 | 23100 | 23100 | 23100 | 23050 | 170 |
| 330 | 20241023 | 130300 | 3524525900 | 23100 | 23000 | 23100 | 23000 | 501 |
| 331 | 20241023 | 130200 | 3512976400 | 23050 | 23000 | 23050 | 22900 | 813 |
| 332 | 20241023 | 130100 | 3494275100 | 22950 | 22950 | 22950 | 22900 | 1930 |
| 333 | 20241023 | 130000 | 3450024000 | 22950 | 22900 | 22950 | 22900 | 215 |
| 334 | 20241023 | 125900 | 3445098300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 335 | 20241023 | 125800 | 3445098300 | 22850 | 22850 | 22850 | 22850 | 20 |
| 336 | 20241023 | 125700 | 3444641300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 337 | 20241023 | 125600 | 3444641300 | 22850 | 22850 | 22850 | 22850 | 16 |
| 338 | 20241023 | 125500 | 3444275700 | 22850 | 22850 | 22850 | 22850 | 2 |
| 339 | 20241023 | 125400 | 3444230000 | 22850 | 22900 | 22900 | 22850 | 20 |
| 340 | 20241023 | 125300 | 3443772050 | 22900 | 22900 | 22950 | 22900 | 213 |
| 341 | 20241023 | 125200 | 3438894300 | 22900 | 22900 | 22900 | 22900 | 32 |
| 342 | 20241023 | 125100 | 3438161500 | 22900 | 22850 | 22900 | 22850 | 66 |
| 343 | 20241023 | 125000 | 3436652650 | 22850 | 22850 | 22850 | 22850 | 1 |
| 344 | 20241023 | 124900 | 3436629800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 345 | 20241023 | 124800 | 3436629800 | 22850 | 22900 | 22900 | 22850 | 239 |
| 346 | 20241023 | 124700 | 3431158100 | 22900 | 22900 | 22900 | 22900 | 328 |
| 347 | 20241023 | 124600 | 3423646900 | 22900 | 22900 | 22900 | 22900 | 277 |
| 348 | 20241023 | 124500 | 3417303600 | 22900 | 22950 | 22950 | 22900 | 38 |
| 349 | 20241023 | 124400 | 3416432400 | 22950 | 22950 | 22950 | 22950 | 89 |
| 350 | 20241023 | 124300 | 3414389850 | 22900 | 22900 | 22900 | 22900 | 254 |
| 351 | 20241023 | 124200 | 3408573250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 352 | 20241023 | 124100 | 3408573250 | 22850 | 22850 | 22850 | 22800 | 668 |
| 353 | 20241023 | 124000 | 3393320900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 354 | 20241023 | 123900 | 3393320900 | 22900 | 22900 | 22900 | 22850 | 15 |
| 355 | 20241023 | 123800 | 3392977450 | 22850 | 22900 | 22900 | 22850 | 372 |
| 356 | 20241023 | 123700 | 3384458700 | 22900 | 22900 | 22900 | 22900 | 6 |
| 357 | 20241023 | 123600 | 3384321300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 358 | 20241023 | 123500 | 3384321300 | 22900 | 22900 | 22900 | 22900 | 101 |
| 359 | 20241023 | 123400 | 3382008400 | 22800 | 22800 | 22800 | 22800 | 0 |
| 360 | 20241023 | 123300 | 3382008400 | 22800 | 22800 | 22800 | 22800 | 33 |
| 361 | 20241023 | 123200 | 3381256000 | 22800 | 22800 | 22800 | 22800 | 66 |
| 362 | 20241023 | 123100 | 3379751200 | 22800 | 22900 | 22900 | 22800 | 1033 |
| 363 | 20241023 | 123000 | 3356135500 | 22900 | 22800 | 22900 | 22800 | 45 |
| 364 | 20241023 | 122900 | 3355109300 | 22800 | 22800 | 22800 | 22800 | 7 |
| 365 | 20241023 | 122800 | 3354949700 | 22800 | 22850 | 22850 | 22800 | 367 |
| 366 | 20241023 | 122700 | 3346575600 | 22850 | 22800 | 22850 | 22800 | 232 |
| 367 | 20241023 | 122600 | 3341278500 | 22800 | 22800 | 22800 | 22800 | 99 |
| 368 | 20241023 | 122500 | 3339021300 | 22800 | 22850 | 22850 | 22800 | 57 |
| 369 | 20241023 | 122400 | 3337721500 | 22800 | 22800 | 22800 | 22800 | 10 |
| 370 | 20241023 | 122300 | 3337493500 | 22800 | 22800 | 22800 | 22800 | 0 |
| 371 | 20241023 | 122200 | 3337493500 | 22800 | 22800 | 22800 | 22800 | 18 |
| 372 | 20241023 | 122100 | 3337083100 | 22800 | 22800 | 22800 | 22800 | 20 |
| 373 | 20241023 | 122000 | 3336627100 | 22800 | 22800 | 22800 | 22800 | 3 |
| 374 | 20241023 | 121900 | 3336558700 | 22800 | 22800 | 22800 | 22800 | 29 |
| 375 | 20241023 | 121800 | 3335897500 | 22800 | 22800 | 22800 | 22800 | 18 |
| 376 | 20241023 | 121700 | 3335487100 | 22800 | 22800 | 22800 | 22800 | 0 |
| 377 | 20241023 | 121600 | 3335487100 | 22800 | 22800 | 22800 | 22800 | 5 |
| 378 | 20241023 | 121500 | 3335373100 | 22750 | 22850 | 22850 | 22750 | 175 |
| 379 | 20241023 | 121400 | 3331386100 | 22850 | 22800 | 22850 | 22800 | 1306 |
| 380 | 20241023 | 121300 | 3301609050 | 22850 | 22850 | 22850 | 22850 | 0 |
| 381 | 20241023 | 121200 | 3301609050 | 22850 | 22850 | 22850 | 22850 | 0 |
| 382 | 20241023 | 121100 | 3301609050 | 22850 | 22850 | 22850 | 22850 | 192 |
| 383 | 20241023 | 121000 | 3297221850 | 22850 | 22850 | 22850 | 22850 | 26 |
| 384 | 20241023 | 120900 | 3296627750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 385 | 20241023 | 120800 | 3296627750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 386 | 20241023 | 120700 | 3296627750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 387 | 20241023 | 120600 | 3296627750 | 22800 | 22800 | 22850 | 22800 | 111 |
| 388 | 20241023 | 120500 | 3294096450 | 22850 | 22850 | 22850 | 22850 | 985 |
| 389 | 20241023 | 120400 | 3271589200 | 22900 | 22850 | 22900 | 22850 | 30 |
| 390 | 20241023 | 120300 | 3270903200 | 22900 | 22850 | 22900 | 22850 | 40 |
| 391 | 20241023 | 120200 | 3269987700 | 22850 | 22900 | 22900 | 22850 | 99 |
| 392 | 20241023 | 120100 | 3267720950 | 22900 | 22900 | 22900 | 22900 | 31 |
| 393 | 20241023 | 120000 | 3267011050 | 22850 | 22850 | 22850 | 22850 | 0 |
| 394 | 20241023 | 115900 | 3267011050 | 22850 | 22850 | 22900 | 22850 | 89 |
| 395 | 20241023 | 115800 | 3264977350 | 22900 | 22850 | 22900 | 22850 | 201 |
| 396 | 20241023 | 115700 | 3260374500 | 22900 | 22900 | 22900 | 22900 | 21 |
| 397 | 20241023 | 115600 | 3259893600 | 22900 | 22900 | 22900 | 22900 | 900 |
| 398 | 20241023 | 115500 | 3239283600 | 22900 | 22900 | 22900 | 22900 | 361 |
| 399 | 20241023 | 115400 | 3231016700 | 22900 | 22900 | 22900 | 22900 | 20 |
| 400 | 20241023 | 115300 | 3230558700 | 22850 | 22900 | 22900 | 22850 | 45 |
| 401 | 20241023 | 115200 | 3229530200 | 22900 | 22900 | 22900 | 22900 | 73 |
| 402 | 20241023 | 115100 | 3227858500 | 22900 | 22900 | 22900 | 22900 | 1 |
| 403 | 20241023 | 115000 | 3227835600 | 22900 | 22900 | 22900 | 22900 | 108 |
| 404 | 20241023 | 114900 | 3225362400 | 22900 | 22900 | 22900 | 22900 | 257 |
| 405 | 20241023 | 114800 | 3219477100 | 22950 | 22950 | 22950 | 22950 | 50 |
| 406 | 20241023 | 114700 | 3218329600 | 22950 | 22900 | 22950 | 22900 | 992 |
| 407 | 20241023 | 114600 | 3195603550 | 22900 | 22900 | 22900 | 22900 | 48 |
| 408 | 20241023 | 114500 | 3194504350 | 22900 | 22900 | 22900 | 22850 | 302 |
| 409 | 20241023 | 114400 | 3187592300 | 22900 | 22900 | 22900 | 22900 | 386 |
| 410 | 20241023 | 114300 | 3178752900 | 22850 | 22850 | 22850 | 22850 | 537 |
| 411 | 20241023 | 114200 | 3166482450 | 22800 | 22800 | 22800 | 22800 | 28 |
| 412 | 20241023 | 114100 | 3165844050 | 22800 | 22800 | 22800 | 22800 | 0 |
| 413 | 20241023 | 114000 | 3165844050 | 22800 | 22800 | 22800 | 22800 | 109 |
| 414 | 20241023 | 113900 | 3163358850 | 22800 | 22800 | 22850 | 22800 | 97 |
| 415 | 20241023 | 113800 | 3161147050 | 22800 | 22800 | 22800 | 22800 | 362 |
| 416 | 20241023 | 113700 | 3152893450 | 22800 | 22800 | 22800 | 22800 | 80 |
| 417 | 20241023 | 113600 | 3151069450 | 22800 | 22800 | 22800 | 22800 | 37 |
| 418 | 20241023 | 113500 | 3150225850 | 22800 | 22800 | 22800 | 22800 | 0 |
| 419 | 20241023 | 113400 | 3150225850 | 22800 | 22800 | 22800 | 22800 | 63 |
| 420 | 20241023 | 113300 | 3148789450 | 22750 | 22750 | 22750 | 22750 | 0 |
| 421 | 20241023 | 113200 | 3148789450 | 22750 | 22750 | 22750 | 22750 | 150 |
| 422 | 20241023 | 113100 | 3145376950 | 22750 | 22750 | 22750 | 22750 | 20 |
| 423 | 20241023 | 113000 | 3144921950 | 22750 | 22750 | 22750 | 22750 | 1 |
| 424 | 20241023 | 112900 | 3144899200 | 22800 | 22800 | 22800 | 22800 | 2 |
| 425 | 20241023 | 112800 | 3144853600 | 22750 | 22750 | 22750 | 22750 | 4 |
| 426 | 20241023 | 112700 | 3144762600 | 22750 | 22750 | 22750 | 22750 | 16 |
| 427 | 20241023 | 112600 | 3144398600 | 22800 | 22800 | 22800 | 22800 | 93 |
| 428 | 20241023 | 112500 | 3142278200 | 22750 | 22800 | 22800 | 22750 | 101 |
| 429 | 20241023 | 112400 | 3139980400 | 22750 | 22800 | 22800 | 22750 | 456 |
| 430 | 20241023 | 112300 | 3129594500 | 22800 | 22800 | 22850 | 22800 | 214 |
| 431 | 20241023 | 112200 | 3124712700 | 22800 | 22800 | 22800 | 22800 | 86 |
| 432 | 20241023 | 112100 | 3122751900 | 22750 | 22750 | 22750 | 22750 | 16 |
| 433 | 20241023 | 112000 | 3122387900 | 22700 | 22700 | 22700 | 22700 | 251 |
| 434 | 20241023 | 111900 | 3116690200 | 22700 | 22700 | 22700 | 22700 | 180 |
| 435 | 20241023 | 111800 | 3112604200 | 22700 | 22700 | 22700 | 22700 | 809 |
| 436 | 20241023 | 111700 | 3094239900 | 22700 | 22750 | 22750 | 22700 | 63 |
| 437 | 20241023 | 111600 | 3092809550 | 22750 | 22750 | 22750 | 22750 | 1891 |
| 438 | 20241023 | 111500 | 3049789300 | 22800 | 22800 | 22800 | 22750 | 123 |
| 439 | 20241023 | 111400 | 3046985900 | 22800 | 22800 | 22800 | 22800 | 2 |
| 440 | 20241023 | 111300 | 3046940300 | 22800 | 22800 | 22800 | 22800 | 125 |
| 441 | 20241023 | 111200 | 3044090300 | 22800 | 22800 | 22800 | 22800 | 1 |
| 442 | 20241023 | 111100 | 3044067500 | 22800 | 22800 | 22800 | 22800 | 10 |
| 443 | 20241023 | 111000 | 3043839500 | 22800 | 22800 | 22800 | 22800 | 593 |
| 444 | 20241023 | 110900 | 3030319100 | 22850 | 22850 | 22850 | 22850 | 230 |
| 445 | 20241023 | 110800 | 3025063600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 446 | 20241023 | 110700 | 3025063600 | 22850 | 22850 | 22900 | 22850 | 671 |
| 447 | 20241023 | 110600 | 3009729500 | 22900 | 22900 | 22900 | 22850 | 51 |
| 448 | 20241023 | 110500 | 3008562100 | 22900 | 22850 | 22900 | 22850 | 121 |
| 449 | 20241023 | 110400 | 3005791450 | 22850 | 22850 | 22850 | 22850 | 51 |
| 450 | 20241023 | 110300 | 3004626100 | 22800 | 22800 | 22850 | 22800 | 388 |
| 451 | 20241023 | 110200 | 2995770600 | 22850 | 22850 | 22850 | 22850 | 6 |
| 452 | 20241023 | 110100 | 2995633500 | 22800 | 22800 | 22800 | 22800 | 0 |
| 453 | 20241023 | 110000 | 2995633500 | 22800 | 22800 | 22800 | 22750 | 678 |
| 454 | 20241023 | 105900 | 2980176500 | 22750 | 22700 | 22750 | 22700 | 790 |
| 455 | 20241023 | 105800 | 2962220900 | 22700 | 22750 | 22750 | 22700 | 160 |
| 456 | 20241023 | 105700 | 2958588400 | 22700 | 22700 | 22800 | 22700 | 351 |
| 457 | 20241023 | 105600 | 2950607200 | 22750 | 22700 | 22750 | 22700 | 168 |
| 458 | 20241023 | 105500 | 2946785250 | 22750 | 22750 | 22750 | 22700 | 494 |
| 459 | 20241023 | 105400 | 2935547850 | 22750 | 22750 | 22750 | 22750 | 1155 |
| 460 | 20241023 | 105300 | 2909271600 | 22750 | 22750 | 22750 | 22750 | 252 |
| 461 | 20241023 | 105200 | 2903538600 | 22750 | 22800 | 22800 | 22750 | 112 |
| 462 | 20241023 | 105100 | 2900990450 | 22750 | 22750 | 22750 | 22750 | 48 |
| 463 | 20241023 | 105000 | 2899898450 | 22750 | 22750 | 22750 | 22750 | 305 |
| 464 | 20241023 | 104900 | 2892959700 | 22750 | 22750 | 22750 | 22750 | 385 |
| 465 | 20241023 | 104800 | 2884200950 | 22750 | 22800 | 22800 | 22750 | 420 |
| 466 | 20241023 | 104700 | 2874643800 | 22800 | 22850 | 22850 | 22750 | 692 |
| 467 | 20241023 | 104600 | 2858891450 | 22850 | 22800 | 22850 | 22800 | 15 |
| 468 | 20241023 | 104500 | 2858549200 | 22750 | 22800 | 22800 | 22750 | 1879 |
| 469 | 20241023 | 104400 | 2815773100 | 22850 | 22800 | 22850 | 22800 | 472 |
| 470 | 20241023 | 104300 | 2805002300 | 22800 | 22900 | 22900 | 22800 | 312 |
| 471 | 20241023 | 104200 | 2797879400 | 22900 | 22800 | 22900 | 22800 | 937 |
| 472 | 20241023 | 104100 | 2776429800 | 22800 | 22850 | 22850 | 22800 | 311 |
| 473 | 20241023 | 104000 | 2769330950 | 22850 | 22850 | 22850 | 22850 | 166 |
| 474 | 20241023 | 103900 | 2765537850 | 22850 | 22850 | 22850 | 22850 | 415 |
| 475 | 20241023 | 103800 | 2756055100 | 22900 | 22900 | 22900 | 22900 | 8 |
| 476 | 20241023 | 103700 | 2755871900 | 22900 | 22850 | 22900 | 22800 | 413 |
| 477 | 20241023 | 103600 | 2746450050 | 22850 | 22800 | 22900 | 22800 | 922 |
| 478 | 20241023 | 103500 | 2725386050 | 22850 | 22850 | 22850 | 22800 | 91 |
| 479 | 20241023 | 103400 | 2723307750 | 22800 | 22900 | 22900 | 22800 | 167 |
| 480 | 20241023 | 103300 | 2719491250 | 22950 | 22950 | 22950 | 22950 | 72 |
| 481 | 20241023 | 103200 | 2717838850 | 22950 | 22900 | 22950 | 22900 | 306 |
| 482 | 20241023 | 103100 | 2710831200 | 22850 | 22850 | 22850 | 22850 | 16 |
| 483 | 20241023 | 103000 | 2710465600 | 22800 | 22850 | 22850 | 22800 | 188 |
| 484 | 20241023 | 102900 | 2706172700 | 22800 | 22900 | 22900 | 22800 | 450 |
| 485 | 20241023 | 102800 | 2695893050 | 22900 | 22850 | 22900 | 22850 | 842 |
| 486 | 20241023 | 102700 | 2676652950 | 22900 | 22900 | 22900 | 22850 | 421 |
| 487 | 20241023 | 102600 | 2667031750 | 22850 | 22850 | 22850 | 22850 | 0 |
| 488 | 20241023 | 102500 | 2667031750 | 22850 | 22900 | 22900 | 22850 | 659 |
| 489 | 20241023 | 102400 | 2651966450 | 22900 | 22900 | 22900 | 22900 | 46 |
| 490 | 20241023 | 102300 | 2650913050 | 22950 | 22950 | 22950 | 22900 | 11 |
| 491 | 20241023 | 102200 | 2650660900 | 23000 | 23000 | 23000 | 23000 | 303 |
| 492 | 20241023 | 102100 | 2643691900 | 22950 | 22800 | 22950 | 22750 | 564 |
| 493 | 20241023 | 102000 | 2630814050 | 22800 | 22900 | 22900 | 22800 | 1138 |
| 494 | 20241023 | 101900 | 2604832950 | 22900 | 22900 | 22900 | 22850 | 668 |
| 495 | 20241023 | 101800 | 2589540700 | 22900 | 22900 | 22900 | 22900 | 244 |
| 496 | 20241023 | 101700 | 2583953100 | 22900 | 22900 | 22900 | 22850 | 36 |
| 497 | 20241023 | 101600 | 2583129800 | 22900 | 22850 | 22900 | 22850 | 346 |
| 498 | 20241023 | 101500 | 2575213200 | 22850 | 22900 | 22900 | 22850 | 652 |
| 499 | 20241023 | 101400 | 2560312950 | 22900 | 22950 | 22950 | 22900 | 17 |
| 500 | 20241023 | 101300 | 2559922900 | 22950 | 22950 | 22950 | 22900 | 164 |
| 501 | 20241023 | 101200 | 2556165550 | 22850 | 22900 | 22950 | 22800 | 1247 |
| 502 | 20241023 | 101100 | 2527661900 | 22950 | 22950 | 23000 | 22900 | 2344 |
| 503 | 20241023 | 101000 | 2473911350 | 23000 | 23000 | 23000 | 23000 | 5 |
| 504 | 20241023 | 100900 | 2473796350 | 23000 | 23000 | 23000 | 23000 | 255 |
| 505 | 20241023 | 100800 | 2467931350 | 23000 | 23000 | 23000 | 23000 | 25 |
| 506 | 20241023 | 100700 | 2467356350 | 23000 | 22950 | 23000 | 22950 | 344 |
| 507 | 20241023 | 100600 | 2459451700 | 23000 | 23000 | 23000 | 22950 | 461 |
| 508 | 20241023 | 100500 | 2448849000 | 23000 | 23000 | 23000 | 23000 | 904 |
| 509 | 20241023 | 100400 | 2428057000 | 23050 | 23050 | 23050 | 23050 | 15 |
| 510 | 20241023 | 100300 | 2427711250 | 23000 | 23100 | 23100 | 23000 | 1091 |
| 511 | 20241023 | 100200 | 2402580250 | 23100 | 23100 | 23150 | 23100 | 744 |
| 512 | 20241023 | 100100 | 2385358800 | 23150 | 23150 | 23150 | 23100 | 243 |
| 513 | 20241023 | 100000 | 2379744750 | 23150 | 23200 | 23200 | 23100 | 1065 |
| 514 | 20241023 | 095900 | 2355094200 | 23200 | 23200 | 23250 | 23200 | 813 |
| 515 | 20241023 | 095800 | 2336222650 | 23200 | 23100 | 23350 | 23100 | 1366 |
| 516 | 20241023 | 095700 | 2304445350 | 23000 | 23100 | 23100 | 23000 | 501 |
| 517 | 20241023 | 095600 | 2292918550 | 22950 | 23100 | 23150 | 22950 | 938 |
| 518 | 20241023 | 095500 | 2271362100 | 23050 | 23150 | 23150 | 23050 | 166 |
| 519 | 20241023 | 095400 | 2267535700 | 23200 | 23000 | 23200 | 22950 | 1018 |
| 520 | 20241023 | 095300 | 2243975450 | 22950 | 22950 | 22950 | 22950 | 140 |
| 521 | 20241023 | 095200 | 2240762450 | 22950 | 23100 | 23100 | 22950 | 725 |
| 522 | 20241023 | 095100 | 2224097450 | 23100 | 23050 | 23100 | 22950 | 3815 |
| 523 | 20241023 | 095000 | 2136498600 | 23050 | 23050 | 23050 | 23050 | 67 |
| 524 | 20241023 | 094900 | 2134954250 | 23050 | 23050 | 23100 | 23050 | 161 |
| 525 | 20241023 | 094800 | 2131238050 | 22900 | 23050 | 23050 | 22900 | 766 |
| 526 | 20241023 | 094700 | 2113640900 | 23050 | 23050 | 23100 | 23050 | 240 |
| 527 | 20241023 | 094600 | 2108108350 | 23050 | 23000 | 23050 | 23000 | 1071 |
| 528 | 20241023 | 094500 | 2083422800 | 23000 | 23000 | 23000 | 23000 | 42 |
| 529 | 20241023 | 094400 | 2082456800 | 23000 | 22950 | 23000 | 22900 | 253 |
| 530 | 20241023 | 094300 | 2076653150 | 22950 | 22950 | 22950 | 22950 | 168 |
| 531 | 20241023 | 094200 | 2072797550 | 22950 | 22950 | 23000 | 22950 | 412 |
| 532 | 20241023 | 094100 | 2063336250 | 23000 | 23000 | 23000 | 22950 | 222 |
| 533 | 20241023 | 094000 | 2058240550 | 22950 | 22850 | 23000 | 22800 | 865 |
| 534 | 20241023 | 093900 | 2038444050 | 22850 | 22850 | 22850 | 22800 | 233 |
| 535 | 20241023 | 093800 | 2033128050 | 22850 | 22850 | 22900 | 22850 | 810 |
| 536 | 20241023 | 093700 | 2014619500 | 22850 | 22850 | 22850 | 22800 | 179 |
| 537 | 20241023 | 093600 | 2010538100 | 22800 | 22800 | 22800 | 22800 | 852 |
| 538 | 20241023 | 093500 | 1991112500 | 22850 | 22800 | 22850 | 22800 | 461 |
| 539 | 20241023 | 093400 | 1980580900 | 22800 | 22750 | 22800 | 22750 | 1251 |
| 540 | 20241023 | 093300 | 1952094100 | 22700 | 22900 | 22900 | 22650 | 6818 |
| 541 | 20241023 | 093200 | 1796836250 | 22900 | 22900 | 22950 | 22900 | 919 |
| 542 | 20241023 | 093100 | 1775791100 | 22950 | 23000 | 23000 | 22900 | 514 |
| 543 | 20241023 | 093000 | 1763997250 | 22900 | 22950 | 22950 | 22900 | 629 |
| 544 | 20241023 | 092900 | 1749591600 | 22900 | 22950 | 23050 | 22900 | 1796 |
| 545 | 20241023 | 092800 | 1708426000 | 23000 | 22950 | 23000 | 22950 | 1278 |
| 546 | 20241023 | 092700 | 1679054950 | 22950 | 23000 | 23000 | 22950 | 549 |
| 547 | 20241023 | 092600 | 1666454800 | 23050 | 23100 | 23100 | 22950 | 69 |
| 548 | 20241023 | 092500 | 1664869250 | 23000 | 23000 | 23000 | 22950 | 417 |
| 549 | 20241023 | 092400 | 1655283250 | 23000 | 23150 | 23200 | 23000 | 5085 |
| 550 | 20241023 | 092300 | 1537881950 | 23150 | 23100 | 23200 | 23050 | 1924 |
| 551 | 20241023 | 092200 | 1493355900 | 23050 | 22900 | 23150 | 22900 | 3995 |
| 552 | 20241023 | 092100 | 1401341800 | 23050 | 23000 | 23050 | 22950 | 1134 |
| 553 | 20241023 | 092000 | 1375311000 | 23000 | 22950 | 23000 | 22950 | 234 |
| 554 | 20241023 | 091900 | 1369938100 | 22900 | 22800 | 22950 | 22800 | 424 |
| 555 | 20241023 | 091800 | 1360230600 | 22800 | 23000 | 23000 | 22800 | 1569 |
| 556 | 20241023 | 091700 | 1324334800 | 22900 | 22950 | 23000 | 22900 | 840 |
| 557 | 20241023 | 091600 | 1305085700 | 22900 | 23000 | 23000 | 22900 | 964 |
| 558 | 20241023 | 091500 | 1282985800 | 22900 | 23000 | 23100 | 22900 | 4241 |
| 559 | 20241023 | 091400 | 1185494100 | 23000 | 23050 | 23100 | 23000 | 390 |
| 560 | 20241023 | 091300 | 1176504350 | 23050 | 23050 | 23100 | 23000 | 1146 |
| 561 | 20241023 | 091200 | 1150068450 | 23050 | 22900 | 23050 | 22900 | 1327 |
| 562 | 20241023 | 091100 | 1119575750 | 23000 | 23000 | 23050 | 22900 | 2187 |
| 563 | 20241023 | 091000 | 1069379650 | 23000 | 22950 | 23000 | 22900 | 2410 |
| 564 | 20241023 | 090900 | 1014130600 | 22950 | 23050 | 23050 | 22900 | 1593 |
| 565 | 20241023 | 090800 | 977577850 | 23000 | 22950 | 23100 | 22900 | 1999 |
| 566 | 20241023 | 090700 | 931666450 | 22900 | 22850 | 22950 | 22800 | 987 |
| 567 | 20241023 | 090600 | 909105200 | 22850 | 22800 | 22900 | 22750 | 3924 |
| 568 | 20241023 | 090500 | 819585600 | 22800 | 22900 | 22900 | 22750 | 2974 |
| 569 | 20241023 | 090400 | 751779650 | 22900 | 22900 | 22900 | 22800 | 1329 |
| 570 | 20241023 | 090300 | 721396250 | 22900 | 22750 | 23450 | 22750 | 5187 |
| 571 | 20241023 | 090200 | 601509550 | 22750 | 22900 | 23000 | 22750 | 8505 |
| 572 | 20241023 | 090100 | 407524000 | 22800 | 23100 | 23100 | 22550 | 6493 |
| 573 | 20241023 | 090000 | 259012650 | 23050 | 23000 | 23300 | 23000 | 10933 |