33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241022 | 190200 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 50053 |
| 3 | 20241022 | 190100 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20241022 | 190000 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20241022 | 185900 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20241022 | 185800 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20241022 | 185700 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20241022 | 185600 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20241022 | 185500 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20241022 | 185400 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20241022 | 185300 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20241022 | 185200 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20241022 | 185100 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20241022 | 185000 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20241022 | 184900 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20241022 | 184800 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20241022 | 184700 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20241022 | 184600 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20241022 | 184500 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20241022 | 184400 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20241022 | 184300 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20241022 | 184200 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20241022 | 184100 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20241022 | 184000 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20241022 | 183900 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20241022 | 183800 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20241022 | 183700 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20241022 | 183600 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20241022 | 183500 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20241022 | 183400 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20241022 | 183300 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20241022 | 183200 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 50053 |
| 33 | 20241022 | 183100 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20241022 | 183000 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20241022 | 182900 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20241022 | 182800 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20241022 | 182700 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20241022 | 182600 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20241022 | 182500 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20241022 | 182400 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20241022 | 182300 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20241022 | 182200 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20241022 | 182100 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20241022 | 182000 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20241022 | 181900 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20241022 | 181800 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20241022 | 181700 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20241022 | 181600 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20241022 | 181500 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20241022 | 181400 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20241022 | 181300 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20241022 | 181200 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20241022 | 181100 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20241022 | 181000 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20241022 | 180900 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20241022 | 180800 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20241022 | 180700 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20241022 | 180600 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20241022 | 180500 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20241022 | 180400 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20241022 | 180300 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20241022 | 180200 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 50053 |
| 63 | 20241022 | 180100 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20241022 | 180000 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20241022 | 175900 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20241022 | 175800 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20241022 | 175700 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20241022 | 175600 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20241022 | 175500 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20241022 | 175400 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20241022 | 175300 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20241022 | 175200 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20241022 | 175100 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20241022 | 175000 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20241022 | 174900 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20241022 | 174800 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20241022 | 174700 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20241022 | 174600 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20241022 | 174500 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20241022 | 174400 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20241022 | 174300 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20241022 | 174200 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20241022 | 174100 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20241022 | 174000 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20241022 | 173900 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20241022 | 173800 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20241022 | 173700 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20241022 | 173600 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20241022 | 173500 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20241022 | 173400 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20241022 | 173300 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20241022 | 173200 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 50053 |
| 93 | 20241022 | 173100 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20241022 | 173000 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20241022 | 172900 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20241022 | 172800 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20241022 | 172700 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20241022 | 172600 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20241022 | 172500 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20241022 | 172400 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20241022 | 172300 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20241022 | 172200 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20241022 | 172100 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20241022 | 172000 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20241022 | 171900 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20241022 | 171800 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20241022 | 171700 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20241022 | 171600 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20241022 | 171500 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20241022 | 171400 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20241022 | 171300 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20241022 | 171200 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20241022 | 171100 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20241022 | 171000 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20241022 | 170900 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20241022 | 170800 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20241022 | 170700 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20241022 | 170600 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20241022 | 170500 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20241022 | 170400 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20241022 | 170300 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20241022 | 170200 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 50053 |
| 123 | 20241022 | 170100 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20241022 | 170000 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20241022 | 165900 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20241022 | 165800 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20241022 | 165700 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20241022 | 165600 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20241022 | 165500 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20241022 | 165400 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20241022 | 165300 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20241022 | 165200 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20241022 | 165100 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20241022 | 165000 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20241022 | 164900 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20241022 | 164800 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20241022 | 164700 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20241022 | 164600 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20241022 | 164500 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20241022 | 164400 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20241022 | 164300 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20241022 | 164200 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20241022 | 164100 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20241022 | 164000 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20241022 | 163900 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20241022 | 163800 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20241022 | 163700 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20241022 | 163600 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20241022 | 163500 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20241022 | 163400 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20241022 | 163300 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20241022 | 163200 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 50053 |
| 153 | 20241022 | 163100 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20241022 | 163000 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20241022 | 162900 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20241022 | 162800 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20241022 | 162700 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20241022 | 162600 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20241022 | 162500 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20241022 | 162400 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20241022 | 162300 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20241022 | 162200 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20241022 | 162100 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20241022 | 162000 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20241022 | 161900 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20241022 | 161800 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20241022 | 161700 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20241022 | 161600 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20241022 | 161500 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20241022 | 161400 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20241022 | 161300 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20241022 | 161200 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20241022 | 161100 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20241022 | 161000 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20241022 | 160900 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20241022 | 160800 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20241022 | 160700 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20241022 | 160600 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20241022 | 160500 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20241022 | 160400 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20241022 | 160300 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20241022 | 160200 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 50053 |
| 183 | 20241022 | 160100 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20241022 | 160000 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20241022 | 155900 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20241022 | 155800 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20241022 | 155700 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20241022 | 155600 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20241022 | 155500 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20241022 | 155400 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20241022 | 155300 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20241022 | 155200 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20241022 | 155100 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20241022 | 155000 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20241022 | 154900 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20241022 | 154800 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20241022 | 154700 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20241022 | 154600 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20241022 | 154500 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20241022 | 154400 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20241022 | 154300 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20241022 | 154200 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20241022 | 154100 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20241022 | 154000 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20241022 | 153900 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20241022 | 153800 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20241022 | 153700 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20241022 | 153600 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20241022 | 153500 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20241022 | 153400 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20241022 | 153300 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20241022 | 153200 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 50053 |
| 213 | 20241022 | 153100 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20241022 | 153000 | 53329590550 | 21800 | 21800 | 21800 | 21800 | 50053 |
| 215 | 20241022 | 152900 | 52238435150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20241022 | 152800 | 52238435150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20241022 | 152700 | 52238435150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20241022 | 152600 | 52238435150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20241022 | 152500 | 52238435150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20241022 | 152400 | 52238435150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20241022 | 152300 | 52238435150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20241022 | 152200 | 52238435150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20241022 | 152100 | 52238435150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20241022 | 152000 | 52238435150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20241022 | 151900 | 52238435150 | 21750 | 21700 | 21750 | 21700 | 4642 |
| 226 | 20241022 | 151800 | 52137493150 | 21750 | 21700 | 21750 | 21700 | 4289 |
| 227 | 20241022 | 151700 | 52044261050 | 21700 | 21750 | 21750 | 21700 | 10057 |
| 228 | 20241022 | 151600 | 51825887500 | 21700 | 21750 | 21750 | 21700 | 3078 |
| 229 | 20241022 | 151500 | 51758949150 | 21700 | 21750 | 21750 | 21700 | 3879 |
| 230 | 20241022 | 151400 | 51674599950 | 21750 | 21750 | 21750 | 21700 | 5233 |
| 231 | 20241022 | 151300 | 51560829450 | 21750 | 21750 | 21750 | 21700 | 3210 |
| 232 | 20241022 | 151200 | 51491061150 | 21750 | 21750 | 21750 | 21700 | 3365 |
| 233 | 20241022 | 151100 | 51417903600 | 21750 | 21750 | 21750 | 21700 | 2372 |
| 234 | 20241022 | 151000 | 51366352550 | 21750 | 21750 | 21750 | 21700 | 6259 |
| 235 | 20241022 | 150900 | 51230278000 | 21700 | 21750 | 21750 | 21700 | 3666 |
| 236 | 20241022 | 150800 | 51150617850 | 21750 | 21700 | 21750 | 21700 | 2130 |
| 237 | 20241022 | 150700 | 51104306100 | 21750 | 21700 | 21750 | 21700 | 3522 |
| 238 | 20241022 | 150600 | 51027753450 | 21750 | 21750 | 21750 | 21700 | 2989 |
| 239 | 20241022 | 150500 | 50962820750 | 21750 | 21700 | 21750 | 21700 | 2178 |
| 240 | 20241022 | 150400 | 50915489050 | 21750 | 21800 | 21800 | 21700 | 14787 |
| 241 | 20241022 | 150300 | 50593824600 | 21800 | 21800 | 21800 | 21750 | 3295 |
| 242 | 20241022 | 150200 | 50522064300 | 21800 | 21800 | 21800 | 21750 | 2386 |
| 243 | 20241022 | 150100 | 50470071000 | 21800 | 21800 | 21800 | 21750 | 1875 |
| 244 | 20241022 | 150000 | 50429203900 | 21800 | 21800 | 21800 | 21750 | 6966 |
| 245 | 20241022 | 145900 | 50277424150 | 21800 | 21800 | 21800 | 21750 | 5160 |
| 246 | 20241022 | 145800 | 50164975600 | 21750 | 21800 | 21800 | 21750 | 3243 |
| 247 | 20241022 | 145700 | 50094298150 | 21800 | 21800 | 21800 | 21750 | 6406 |
| 248 | 20241022 | 145600 | 49954726300 | 21750 | 21800 | 21800 | 21750 | 7224 |
| 249 | 20241022 | 145500 | 49797332950 | 21800 | 21800 | 21800 | 21750 | 3985 |
| 250 | 20241022 | 145400 | 49710477250 | 21800 | 21750 | 21800 | 21700 | 4758 |
| 251 | 20241022 | 145300 | 49606883950 | 21750 | 21850 | 21850 | 21700 | 12699 |
| 252 | 20241022 | 145200 | 49330465600 | 21850 | 21800 | 21850 | 21750 | 6494 |
| 253 | 20241022 | 145100 | 49188797100 | 21800 | 21850 | 21850 | 21750 | 3537 |
| 254 | 20241022 | 145000 | 49111691350 | 21850 | 21850 | 21850 | 21750 | 5417 |
| 255 | 20241022 | 144900 | 48993446700 | 21800 | 21800 | 21850 | 21750 | 8002 |
| 256 | 20241022 | 144800 | 48819048650 | 21800 | 21800 | 21800 | 21750 | 5405 |
| 257 | 20241022 | 144700 | 48701236400 | 21800 | 21800 | 21800 | 21750 | 5956 |
| 258 | 20241022 | 144600 | 48571430950 | 21800 | 21800 | 21800 | 21750 | 6815 |
| 259 | 20241022 | 144500 | 48422932600 | 21800 | 21800 | 21800 | 21750 | 4572 |
| 260 | 20241022 | 144400 | 48323284600 | 21800 | 21800 | 21800 | 21750 | 4514 |
| 261 | 20241022 | 144300 | 48224905400 | 21750 | 21800 | 21800 | 21750 | 4771 |
| 262 | 20241022 | 144200 | 48120930550 | 21800 | 21800 | 21800 | 21750 | 5819 |
| 263 | 20241022 | 144100 | 47994182550 | 21800 | 21800 | 21850 | 21750 | 4190 |
| 264 | 20241022 | 144000 | 47902836050 | 21800 | 21800 | 21850 | 21750 | 7863 |
| 265 | 20241022 | 143900 | 47731488400 | 21850 | 21850 | 21850 | 21800 | 6254 |
| 266 | 20241022 | 143800 | 47594915050 | 21800 | 21850 | 21850 | 21800 | 10323 |
| 267 | 20241022 | 143700 | 47369400050 | 21850 | 21850 | 21850 | 21800 | 3818 |
| 268 | 20241022 | 143600 | 47286015150 | 21850 | 21850 | 21850 | 21800 | 5819 |
| 269 | 20241022 | 143500 | 47158916650 | 21850 | 21850 | 21850 | 21800 | 3842 |
| 270 | 20241022 | 143400 | 47075020900 | 21850 | 21850 | 21850 | 21800 | 5590 |
| 271 | 20241022 | 143300 | 46952957600 | 21850 | 21850 | 21850 | 21800 | 7754 |
| 272 | 20241022 | 143200 | 46783604950 | 21850 | 21850 | 21850 | 21800 | 6697 |
| 273 | 20241022 | 143100 | 46637376550 | 21850 | 21850 | 21850 | 21800 | 5550 |
| 274 | 20241022 | 143000 | 46516132550 | 21800 | 21850 | 21850 | 21800 | 4621 |
| 275 | 20241022 | 142900 | 46415201350 | 21850 | 21850 | 21850 | 21800 | 4986 |
| 276 | 20241022 | 142800 | 46306285500 | 21850 | 21850 | 21850 | 21750 | 6484 |
| 277 | 20241022 | 142700 | 46164746850 | 21850 | 21850 | 21850 | 21800 | 4465 |
| 278 | 20241022 | 142600 | 46067199750 | 21800 | 21800 | 21850 | 21750 | 5929 |
| 279 | 20241022 | 142500 | 45937698050 | 21800 | 21800 | 21850 | 21750 | 4249 |
| 280 | 20241022 | 142400 | 45845088650 | 21800 | 21800 | 21800 | 21750 | 4967 |
| 281 | 20241022 | 142300 | 45736839300 | 21800 | 21800 | 21800 | 21750 | 6544 |
| 282 | 20241022 | 142200 | 45594206150 | 21800 | 21850 | 21850 | 21750 | 3944 |
| 283 | 20241022 | 142100 | 45508227350 | 21800 | 21800 | 21850 | 21750 | 5717 |
| 284 | 20241022 | 142000 | 45383644700 | 21800 | 21850 | 21850 | 21750 | 5214 |
| 285 | 20241022 | 141900 | 45269890650 | 21800 | 21800 | 21850 | 21750 | 6415 |
| 286 | 20241022 | 141800 | 45129988050 | 21800 | 21850 | 21850 | 21800 | 4845 |
| 287 | 20241022 | 141700 | 45024200750 | 21850 | 21850 | 21850 | 21750 | 6059 |
| 288 | 20241022 | 141600 | 44892017750 | 21800 | 21800 | 21850 | 21750 | 5789 |
| 289 | 20241022 | 141500 | 44765787200 | 21800 | 21800 | 21800 | 21750 | 3608 |
| 290 | 20241022 | 141400 | 44687145200 | 21750 | 21850 | 21850 | 21750 | 7084 |
| 291 | 20241022 | 141300 | 44532615200 | 21850 | 21800 | 21850 | 21750 | 6041 |
| 292 | 20241022 | 141200 | 44400811200 | 21800 | 21800 | 21800 | 21750 | 5266 |
| 293 | 20241022 | 141100 | 44286025250 | 21800 | 21800 | 21800 | 21750 | 3739 |
| 294 | 20241022 | 141000 | 44204547700 | 21800 | 21800 | 21800 | 21750 | 3318 |
| 295 | 20241022 | 140900 | 44132257400 | 21750 | 21800 | 21800 | 21750 | 6049 |
| 296 | 20241022 | 140800 | 44000411700 | 21800 | 21800 | 21800 | 21750 | 4444 |
| 297 | 20241022 | 140700 | 43903572700 | 21800 | 21800 | 21800 | 21750 | 4240 |
| 298 | 20241022 | 140600 | 43811180250 | 21800 | 21800 | 21800 | 21750 | 3605 |
| 299 | 20241022 | 140500 | 43732612250 | 21750 | 21800 | 21800 | 21750 | 10000 |
| 300 | 20241022 | 140400 | 43514892900 | 21800 | 21800 | 21800 | 21750 | 2959 |
| 301 | 20241022 | 140300 | 43450410100 | 21800 | 21800 | 21800 | 21750 | 3645 |
| 302 | 20241022 | 140200 | 43371007900 | 21800 | 21800 | 21800 | 21750 | 4057 |
| 303 | 20241022 | 140100 | 43282583800 | 21800 | 21800 | 21800 | 21750 | 3899 |
| 304 | 20241022 | 140000 | 43197623950 | 21800 | 21800 | 21850 | 21750 | 4649 |
| 305 | 20241022 | 135900 | 43096338150 | 21800 | 21800 | 21800 | 21750 | 2891 |
| 306 | 20241022 | 135800 | 43033324350 | 21800 | 21800 | 21800 | 21750 | 3974 |
| 307 | 20241022 | 135700 | 42946715900 | 21800 | 21800 | 21800 | 21750 | 3070 |
| 308 | 20241022 | 135600 | 42879813500 | 21800 | 21800 | 21800 | 21750 | 8454 |
| 309 | 20241022 | 135500 | 42695562300 | 21800 | 21800 | 21800 | 21750 | 3473 |
| 310 | 20241022 | 135400 | 42619877400 | 21800 | 21800 | 21800 | 21750 | 3517 |
| 311 | 20241022 | 135300 | 42543233900 | 21800 | 21800 | 21800 | 21750 | 3457 |
| 312 | 20241022 | 135200 | 42467944950 | 21800 | 21800 | 21800 | 21750 | 3367 |
| 313 | 20241022 | 135100 | 42394552300 | 21800 | 21800 | 21800 | 21750 | 2946 |
| 314 | 20241022 | 135000 | 42330367000 | 21800 | 21800 | 21800 | 21700 | 2951 |
| 315 | 20241022 | 134900 | 42266065900 | 21800 | 21800 | 21800 | 21750 | 3925 |
| 316 | 20241022 | 134800 | 42180562550 | 21750 | 21800 | 21800 | 21750 | 3807 |
| 317 | 20241022 | 134700 | 42097597700 | 21800 | 21750 | 21800 | 21700 | 2692 |
| 318 | 20241022 | 134600 | 42038946300 | 21750 | 21750 | 21800 | 21700 | 2776 |
| 319 | 20241022 | 134500 | 41978545750 | 21750 | 21850 | 21850 | 21700 | 18324 |
| 320 | 20241022 | 134400 | 41579280450 | 21800 | 21850 | 21850 | 21800 | 4735 |
| 321 | 20241022 | 134300 | 41475936700 | 21850 | 21850 | 21850 | 21800 | 6029 |
| 322 | 20241022 | 134200 | 41344382750 | 21850 | 21750 | 21850 | 21700 | 23219 |
| 323 | 20241022 | 134100 | 40838265350 | 21700 | 21750 | 21800 | 21700 | 2269 |
| 324 | 20241022 | 134000 | 40788907100 | 21750 | 21800 | 21800 | 21700 | 2571 |
| 325 | 20241022 | 133900 | 40732969200 | 21800 | 21750 | 21800 | 21650 | 4186 |
| 326 | 20241022 | 133800 | 40642003300 | 21700 | 21700 | 21750 | 21650 | 2072 |
| 327 | 20241022 | 133700 | 40596996150 | 21650 | 21750 | 21750 | 21650 | 2675 |
| 328 | 20241022 | 133600 | 40538880200 | 21700 | 21750 | 21800 | 21700 | 4307 |
| 329 | 20241022 | 133500 | 40445208350 | 21750 | 21750 | 21750 | 21700 | 2879 |
| 330 | 20241022 | 133400 | 40382656800 | 21750 | 21750 | 21750 | 21700 | 2237 |
| 331 | 20241022 | 133300 | 40334015900 | 21750 | 21750 | 21750 | 21700 | 2476 |
| 332 | 20241022 | 133200 | 40280183700 | 21750 | 21750 | 21750 | 21700 | 4175 |
| 333 | 20241022 | 133100 | 40189427500 | 21750 | 21750 | 21750 | 21700 | 2926 |
| 334 | 20241022 | 133000 | 40125808050 | 21750 | 21750 | 21750 | 21700 | 1739 |
| 335 | 20241022 | 132900 | 40088007800 | 21700 | 21750 | 21800 | 21700 | 3578 |
| 336 | 20241022 | 132800 | 40010191150 | 21700 | 21750 | 21750 | 21700 | 2540 |
| 337 | 20241022 | 132700 | 39954981750 | 21750 | 21750 | 21750 | 21700 | 1844 |
| 338 | 20241022 | 132600 | 39914919050 | 21700 | 21750 | 21750 | 21700 | 2030 |
| 339 | 20241022 | 132500 | 39870780550 | 21750 | 21750 | 21750 | 21700 | 3524 |
| 340 | 20241022 | 132400 | 39794185800 | 21700 | 21750 | 21750 | 21700 | 1802 |
| 341 | 20241022 | 132300 | 39755014750 | 21700 | 21750 | 21750 | 21700 | 2684 |
| 342 | 20241022 | 132200 | 39696646400 | 21700 | 21750 | 21750 | 21700 | 2758 |
| 343 | 20241022 | 132100 | 39636687300 | 21750 | 21750 | 21750 | 21700 | 3622 |
| 344 | 20241022 | 132000 | 39557954950 | 21750 | 21750 | 21750 | 21700 | 1485 |
| 345 | 20241022 | 131900 | 39525696050 | 21700 | 21750 | 21750 | 21700 | 2458 |
| 346 | 20241022 | 131800 | 39472254650 | 21750 | 21750 | 21750 | 21650 | 3378 |
| 347 | 20241022 | 131700 | 39398880550 | 21700 | 21750 | 21750 | 21700 | 2692 |
| 348 | 20241022 | 131600 | 39340411700 | 21750 | 21750 | 21750 | 21700 | 3016 |
| 349 | 20241022 | 131500 | 39274858600 | 21750 | 21700 | 21750 | 21650 | 4002 |
| 350 | 20241022 | 131400 | 39188028600 | 21700 | 21700 | 21700 | 21650 | 3614 |
| 351 | 20241022 | 131300 | 39109649300 | 21700 | 21750 | 21750 | 21650 | 1943 |
| 352 | 20241022 | 131200 | 39067480900 | 21750 | 21700 | 21750 | 21650 | 2482 |
| 353 | 20241022 | 131100 | 39013619900 | 21750 | 21750 | 21750 | 21650 | 1736 |
| 354 | 20241022 | 131000 | 38975887750 | 21750 | 21700 | 21750 | 21650 | 3050 |
| 355 | 20241022 | 130900 | 38909665300 | 21700 | 21650 | 21750 | 21650 | 2246 |
| 356 | 20241022 | 130800 | 38860914000 | 21700 | 21700 | 21750 | 21650 | 1922 |
| 357 | 20241022 | 130700 | 38819206450 | 21700 | 21700 | 21750 | 21650 | 3775 |
| 358 | 20241022 | 130600 | 38737328600 | 21700 | 21700 | 21750 | 21650 | 1735 |
| 359 | 20241022 | 130500 | 38699703800 | 21700 | 21700 | 21700 | 21650 | 2450 |
| 360 | 20241022 | 130400 | 38646540850 | 21700 | 21700 | 21700 | 21650 | 1834 |
| 361 | 20241022 | 130300 | 38606768450 | 21700 | 21650 | 21700 | 21650 | 3802 |
| 362 | 20241022 | 130200 | 38524335400 | 21650 | 21700 | 21700 | 21650 | 1973 |
| 363 | 20241022 | 130100 | 38481549950 | 21650 | 21650 | 21700 | 21650 | 2429 |
| 364 | 20241022 | 130000 | 38428860300 | 21700 | 21700 | 21700 | 21650 | 3148 |
| 365 | 20241022 | 125900 | 38360608950 | 21700 | 21650 | 21700 | 21650 | 2589 |
| 366 | 20241022 | 125800 | 38304478100 | 21650 | 21650 | 21650 | 21600 | 4777 |
| 367 | 20241022 | 125700 | 38201085750 | 21650 | 21650 | 21650 | 21600 | 1743 |
| 368 | 20241022 | 125600 | 38163382050 | 21600 | 21650 | 21650 | 21600 | 4736 |
| 369 | 20241022 | 125500 | 38060981100 | 21650 | 21650 | 21650 | 21600 | 5580 |
| 370 | 20241022 | 125400 | 37940338350 | 21650 | 21650 | 21650 | 21600 | 2675 |
| 371 | 20241022 | 125300 | 37882443950 | 21650 | 21650 | 21650 | 21600 | 2749 |
| 372 | 20241022 | 125200 | 37823022050 | 21650 | 21650 | 21650 | 21600 | 5302 |
| 373 | 20241022 | 125100 | 37708359200 | 21650 | 21650 | 21650 | 21600 | 1843 |
| 374 | 20241022 | 125000 | 37668482500 | 21650 | 21650 | 21650 | 21600 | 3347 |
| 375 | 20241022 | 124900 | 37596044250 | 21650 | 21650 | 21650 | 21600 | 4295 |
| 376 | 20241022 | 124800 | 37503126400 | 21650 | 21650 | 21650 | 21600 | 1943 |
| 377 | 20241022 | 124700 | 37461075000 | 21650 | 21650 | 21700 | 21600 | 4724 |
| 378 | 20241022 | 124600 | 37358776800 | 21650 | 21650 | 21650 | 21600 | 4626 |
| 379 | 20241022 | 124500 | 37258735350 | 21650 | 21600 | 21650 | 21600 | 4184 |
| 380 | 20241022 | 124400 | 37168180500 | 21600 | 21650 | 21650 | 21600 | 6115 |
| 381 | 20241022 | 124300 | 37035949100 | 21650 | 21650 | 21700 | 21600 | 22706 |
| 382 | 20241022 | 124200 | 36544521750 | 21650 | 21650 | 21700 | 21650 | 3641 |
| 383 | 20241022 | 124100 | 36465613050 | 21650 | 21700 | 21700 | 21650 | 2905 |
| 384 | 20241022 | 124000 | 36402587800 | 21650 | 21750 | 21750 | 21650 | 24328 |
| 385 | 20241022 | 123900 | 35874695750 | 21750 | 21750 | 21750 | 21700 | 2994 |
| 386 | 20241022 | 123800 | 35809638050 | 21750 | 21750 | 21750 | 21700 | 2184 |
| 387 | 20241022 | 123700 | 35762157000 | 21750 | 21750 | 21750 | 21700 | 2866 |
| 388 | 20241022 | 123600 | 35699885050 | 21750 | 21750 | 21750 | 21700 | 16888 |
| 389 | 20241022 | 123500 | 35332618900 | 21750 | 21800 | 21800 | 21750 | 3501 |
| 390 | 20241022 | 123400 | 35256415600 | 21800 | 21800 | 21800 | 21750 | 3190 |
| 391 | 20241022 | 123300 | 35186883800 | 21750 | 21800 | 21800 | 21750 | 4350 |
| 392 | 20241022 | 123200 | 35092106400 | 21750 | 21800 | 21800 | 21750 | 4087 |
| 393 | 20241022 | 123100 | 35003058950 | 21800 | 21800 | 21800 | 21750 | 1433 |
| 394 | 20241022 | 123000 | 34971851550 | 21800 | 21750 | 21800 | 21750 | 2927 |
| 395 | 20241022 | 122900 | 34908077000 | 21750 | 21800 | 21800 | 21750 | 2693 |
| 396 | 20241022 | 122800 | 34849401200 | 21800 | 21800 | 21800 | 21750 | 2028 |
| 397 | 20241022 | 122700 | 34805239650 | 21800 | 21800 | 21800 | 21750 | 2628 |
| 398 | 20241022 | 122600 | 34747974350 | 21800 | 21800 | 21800 | 21750 | 10317 |
| 399 | 20241022 | 122500 | 34523271750 | 21750 | 21800 | 21800 | 21750 | 3080 |
| 400 | 20241022 | 122400 | 34456134800 | 21750 | 21750 | 21850 | 21750 | 2352 |
| 401 | 20241022 | 122300 | 34404838100 | 21800 | 21800 | 21850 | 21750 | 4751 |
| 402 | 20241022 | 122200 | 34301264200 | 21800 | 21800 | 21850 | 21750 | 3264 |
| 403 | 20241022 | 122100 | 34230112200 | 21850 | 21850 | 21850 | 21800 | 3920 |
| 404 | 20241022 | 122000 | 34144582100 | 21850 | 21850 | 21850 | 21800 | 1954 |
| 405 | 20241022 | 121900 | 34101908300 | 21800 | 21850 | 21850 | 21750 | 4046 |
| 406 | 20241022 | 121800 | 34013632850 | 21800 | 21850 | 21850 | 21750 | 2170 |
| 407 | 20241022 | 121700 | 33966280000 | 21800 | 21850 | 21850 | 21800 | 4538 |
| 408 | 20241022 | 121600 | 33867271750 | 21850 | 21800 | 21850 | 21800 | 1431 |
| 409 | 20241022 | 121500 | 33836007750 | 21800 | 21800 | 21850 | 21800 | 2783 |
| 410 | 20241022 | 121400 | 33775232000 | 21800 | 21850 | 21850 | 21800 | 1933 |
| 411 | 20241022 | 121300 | 33733031400 | 21850 | 21850 | 21850 | 21800 | 1633 |
| 412 | 20241022 | 121200 | 33697369250 | 21850 | 21850 | 21850 | 21800 | 3921 |
| 413 | 20241022 | 121100 | 33611776450 | 21800 | 21850 | 21850 | 21800 | 1647 |
| 414 | 20241022 | 121000 | 33575791650 | 21850 | 21850 | 21850 | 21750 | 3028 |
| 415 | 20241022 | 120900 | 33509728850 | 21850 | 21850 | 21850 | 21800 | 2213 |
| 416 | 20241022 | 120800 | 33461399650 | 21850 | 21800 | 21850 | 21800 | 3041 |
| 417 | 20241022 | 120700 | 33394999350 | 21850 | 21800 | 21850 | 21800 | 3013 |
| 418 | 20241022 | 120600 | 33329237250 | 21850 | 21800 | 21850 | 21750 | 1970 |
| 419 | 20241022 | 120500 | 33286230150 | 21850 | 21850 | 21850 | 21800 | 2863 |
| 420 | 20241022 | 120400 | 33223695850 | 21850 | 21850 | 21850 | 21800 | 1685 |
| 421 | 20241022 | 120300 | 33186881350 | 21850 | 21850 | 21850 | 21750 | 3333 |
| 422 | 20241022 | 120200 | 33114167400 | 21850 | 21850 | 21850 | 21800 | 1875 |
| 423 | 20241022 | 120100 | 33073224800 | 21800 | 21800 | 21850 | 21750 | 3993 |
| 424 | 20241022 | 120000 | 32986234950 | 21750 | 21850 | 21850 | 21750 | 3937 |
| 425 | 20241022 | 115900 | 32900346050 | 21850 | 21800 | 21850 | 21800 | 696 |
| 426 | 20241022 | 115800 | 32885141900 | 21850 | 21800 | 21850 | 21750 | 3233 |
| 427 | 20241022 | 115700 | 32814671850 | 21800 | 21800 | 21850 | 21750 | 32879 |
| 428 | 20241022 | 115600 | 32097829550 | 21850 | 21850 | 21850 | 21800 | 2554 |
| 429 | 20241022 | 115500 | 32042056400 | 21800 | 21850 | 21850 | 21800 | 3094 |
| 430 | 20241022 | 115400 | 31974474650 | 21850 | 21850 | 21850 | 21800 | 2821 |
| 431 | 20241022 | 115300 | 31912852500 | 21850 | 21850 | 21850 | 21800 | 4101 |
| 432 | 20241022 | 115200 | 31823279750 | 21850 | 21850 | 21850 | 21800 | 2646 |
| 433 | 20241022 | 115100 | 31765490200 | 21800 | 21850 | 21850 | 21800 | 1401 |
| 434 | 20241022 | 115000 | 31734905200 | 21850 | 21850 | 21850 | 21800 | 3787 |
| 435 | 20241022 | 114900 | 31652188000 | 21850 | 21850 | 21850 | 21800 | 1909 |
| 436 | 20241022 | 114800 | 31610511250 | 21850 | 21850 | 21850 | 21800 | 1921 |
| 437 | 20241022 | 114700 | 31568546300 | 21850 | 21850 | 21850 | 21800 | 2801 |
| 438 | 20241022 | 114600 | 31507366300 | 21800 | 21850 | 21850 | 21800 | 2926 |
| 439 | 20241022 | 114500 | 31443468800 | 21850 | 21850 | 21850 | 21800 | 2984 |
| 440 | 20241022 | 114400 | 31378299350 | 21850 | 21850 | 21850 | 21800 | 1306 |
| 441 | 20241022 | 114300 | 31349766750 | 21850 | 21850 | 21850 | 21800 | 4845 |
| 442 | 20241022 | 114200 | 31243906950 | 21850 | 21800 | 21850 | 21800 | 3035 |
| 443 | 20241022 | 114100 | 31177659750 | 21850 | 21800 | 21850 | 21800 | 1044 |
| 444 | 20241022 | 114000 | 31154866600 | 21800 | 21850 | 21850 | 21800 | 3137 |
| 445 | 20241022 | 113900 | 31086351950 | 21850 | 21800 | 21850 | 21750 | 2657 |
| 446 | 20241022 | 113800 | 31028375150 | 21850 | 21850 | 21850 | 21800 | 1818 |
| 447 | 20241022 | 113700 | 30988654450 | 21850 | 21850 | 21850 | 21800 | 2085 |
| 448 | 20241022 | 113600 | 30943150250 | 21850 | 21850 | 21850 | 21750 | 3156 |
| 449 | 20241022 | 113500 | 30874271100 | 21850 | 21800 | 21850 | 21750 | 4037 |
| 450 | 20241022 | 113400 | 30786128850 | 21800 | 21850 | 21850 | 21800 | 2271 |
| 451 | 20241022 | 113300 | 30736560950 | 21850 | 21850 | 21850 | 21750 | 2111 |
| 452 | 20241022 | 113200 | 30690477100 | 21800 | 21850 | 21850 | 21750 | 3371 |
| 453 | 20241022 | 113100 | 30616875600 | 21850 | 21850 | 21850 | 21750 | 2638 |
| 454 | 20241022 | 113000 | 30559298250 | 21800 | 21850 | 21850 | 21800 | 1676 |
| 455 | 20241022 | 112900 | 30522713300 | 21850 | 21850 | 21850 | 21800 | 4471 |
| 456 | 20241022 | 112800 | 30425165900 | 21850 | 21850 | 21850 | 21750 | 3733 |
| 457 | 20241022 | 112700 | 30343667250 | 21850 | 21850 | 21850 | 21800 | 2039 |
| 458 | 20241022 | 112600 | 30299150600 | 21850 | 21850 | 21850 | 21750 | 9060 |
| 459 | 20241022 | 112500 | 30101613250 | 21850 | 21800 | 21850 | 21800 | 4302 |
| 460 | 20241022 | 112400 | 30007717700 | 21850 | 21850 | 21850 | 21800 | 2830 |
| 461 | 20241022 | 112300 | 29945932600 | 21850 | 21850 | 21850 | 21800 | 1962 |
| 462 | 20241022 | 112200 | 29903075950 | 21850 | 21800 | 21850 | 21750 | 1857 |
| 463 | 20241022 | 112100 | 29862525900 | 21850 | 21850 | 21850 | 21750 | 10315 |
| 464 | 20241022 | 112000 | 29637518900 | 21850 | 21850 | 21850 | 21800 | 3641 |
| 465 | 20241022 | 111900 | 29558101650 | 21850 | 21850 | 21850 | 21800 | 2042 |
| 466 | 20241022 | 111800 | 29513509400 | 21800 | 21850 | 21850 | 21800 | 2359 |
| 467 | 20241022 | 111700 | 29461977200 | 21800 | 21800 | 21850 | 21800 | 2990 |
| 468 | 20241022 | 111600 | 29396730650 | 21850 | 21800 | 21850 | 21750 | 5289 |
| 469 | 20241022 | 111500 | 29281349700 | 21850 | 21850 | 21850 | 21800 | 10925 |
| 470 | 20241022 | 111400 | 29043074250 | 21850 | 21850 | 21850 | 21800 | 4400 |
| 471 | 20241022 | 111300 | 28947014250 | 21850 | 21850 | 21850 | 21800 | 1983 |
| 472 | 20241022 | 111200 | 28903710900 | 21850 | 21800 | 21850 | 21800 | 1503 |
| 473 | 20241022 | 111100 | 28870880650 | 21850 | 21800 | 21850 | 21800 | 3222 |
| 474 | 20241022 | 111000 | 28800524350 | 21800 | 21850 | 21850 | 21800 | 3934 |
| 475 | 20241022 | 110900 | 28714652350 | 21850 | 21850 | 21850 | 21800 | 3298 |
| 476 | 20241022 | 110800 | 28642651500 | 21800 | 21850 | 21850 | 21800 | 2297 |
| 477 | 20241022 | 110700 | 28592491500 | 21850 | 21800 | 21850 | 21800 | 3125 |
| 478 | 20241022 | 110600 | 28524285350 | 21850 | 21850 | 21850 | 21800 | 4514 |
| 479 | 20241022 | 110500 | 28425782300 | 21850 | 21850 | 21850 | 21800 | 1933 |
| 480 | 20241022 | 110400 | 28383567700 | 21800 | 21850 | 21850 | 21800 | 1933 |
| 481 | 20241022 | 110300 | 28341359200 | 21850 | 21800 | 21850 | 21800 | 3610 |
| 482 | 20241022 | 110200 | 28262529900 | 21800 | 21850 | 21850 | 21800 | 2024 |
| 483 | 20241022 | 110100 | 28218342150 | 21800 | 21850 | 21850 | 21800 | 2057 |
| 484 | 20241022 | 110000 | 28173425600 | 21800 | 21850 | 21850 | 21800 | 3599 |
| 485 | 20241022 | 105900 | 28094838450 | 21850 | 21850 | 21850 | 21800 | 2435 |
| 486 | 20241022 | 105800 | 28041644500 | 21850 | 21850 | 21850 | 21800 | 3185 |
| 487 | 20241022 | 105700 | 27972061100 | 21800 | 21800 | 21850 | 21750 | 6414 |
| 488 | 20241022 | 105600 | 27832169950 | 21800 | 21800 | 21800 | 21750 | 5827 |
| 489 | 20241022 | 105500 | 27705176600 | 21800 | 21800 | 21800 | 21750 | 3524 |
| 490 | 20241022 | 105400 | 27628377800 | 21800 | 21800 | 21850 | 21800 | 10264 |
| 491 | 20241022 | 105300 | 27404522900 | 21800 | 21850 | 21850 | 21800 | 3915 |
| 492 | 20241022 | 105200 | 27319037950 | 21800 | 21850 | 21850 | 21800 | 4484 |
| 493 | 20241022 | 105100 | 27221136300 | 21850 | 21850 | 21850 | 21800 | 7477 |
| 494 | 20241022 | 105000 | 27057984700 | 21850 | 21850 | 21850 | 21800 | 2603 |
| 495 | 20241022 | 104900 | 27001154300 | 21850 | 21850 | 21850 | 21800 | 3929 |
| 496 | 20241022 | 104800 | 26915350350 | 21850 | 21850 | 21850 | 21800 | 4620 |
| 497 | 20241022 | 104700 | 26814415600 | 21850 | 21850 | 21850 | 21800 | 2976 |
| 498 | 20241022 | 104600 | 26749419050 | 21800 | 21800 | 21850 | 21800 | 4463 |
| 499 | 20241022 | 104500 | 26652014800 | 21850 | 21850 | 21850 | 21800 | 4536 |
| 500 | 20241022 | 104400 | 26552963800 | 21850 | 21800 | 21850 | 21750 | 4593 |
| 501 | 20241022 | 104300 | 26452829900 | 21800 | 21800 | 21800 | 21750 | 2737 |
| 502 | 20241022 | 104200 | 26393165900 | 21800 | 21800 | 21800 | 21750 | 3955 |
| 503 | 20241022 | 104100 | 26307021800 | 21750 | 21800 | 21800 | 21750 | 3937 |
| 504 | 20241022 | 104000 | 26221197350 | 21800 | 21800 | 21800 | 21750 | 1723 |
| 505 | 20241022 | 103900 | 26183647500 | 21800 | 21800 | 21800 | 21750 | 6681 |
| 506 | 20241022 | 103800 | 26038062600 | 21800 | 21800 | 21800 | 21750 | 5031 |
| 507 | 20241022 | 103700 | 25928449600 | 21800 | 21750 | 21800 | 21750 | 7855 |
| 508 | 20241022 | 103600 | 25757261450 | 21750 | 21800 | 21800 | 21750 | 4890 |
| 509 | 20241022 | 103500 | 25650661250 | 21800 | 21800 | 21800 | 21750 | 4530 |
| 510 | 20241022 | 103400 | 25551964950 | 21750 | 21800 | 21800 | 21750 | 3691 |
| 511 | 20241022 | 103300 | 25471532750 | 21800 | 21800 | 21800 | 21750 | 2591 |
| 512 | 20241022 | 103200 | 25415072150 | 21800 | 21800 | 21800 | 21750 | 3903 |
| 513 | 20241022 | 103100 | 25330059200 | 21750 | 21800 | 21800 | 21750 | 4877 |
| 514 | 20241022 | 103000 | 25223800400 | 21750 | 21750 | 21800 | 21750 | 3210 |
| 515 | 20241022 | 102900 | 25153841150 | 21750 | 21750 | 21800 | 21750 | 1727 |
| 516 | 20241022 | 102800 | 25116236650 | 21750 | 21750 | 21800 | 21700 | 5365 |
| 517 | 20241022 | 102700 | 24999548850 | 21700 | 21750 | 21750 | 21700 | 3836 |
| 518 | 20241022 | 102600 | 24916138700 | 21750 | 21750 | 21750 | 21700 | 2040 |
| 519 | 20241022 | 102500 | 24871775250 | 21750 | 21750 | 21750 | 21700 | 2809 |
| 520 | 20241022 | 102400 | 24810689900 | 21700 | 21750 | 21750 | 21700 | 1955 |
| 521 | 20241022 | 102300 | 24768214250 | 21750 | 21750 | 21800 | 21700 | 3981 |
| 522 | 20241022 | 102200 | 24681533250 | 21750 | 21800 | 21800 | 21700 | 4281 |
| 523 | 20241022 | 102100 | 24588356150 | 21800 | 21750 | 21800 | 21700 | 2714 |
| 524 | 20241022 | 102000 | 24529330550 | 21750 | 21750 | 21750 | 21700 | 8075 |
| 525 | 20241022 | 101900 | 24353702950 | 21750 | 21700 | 21750 | 21650 | 8303 |
| 526 | 20241022 | 101800 | 24173527450 | 21700 | 21700 | 21700 | 21650 | 10223 |
| 527 | 20241022 | 101700 | 23952044800 | 21700 | 21650 | 21700 | 21650 | 3438 |
| 528 | 20241022 | 101600 | 23877478900 | 21700 | 21700 | 21750 | 21650 | 12192 |
| 529 | 20241022 | 101500 | 23613057950 | 21700 | 21700 | 21750 | 21650 | 3850 |
| 530 | 20241022 | 101400 | 23529480450 | 21700 | 21750 | 21750 | 21650 | 5131 |
| 531 | 20241022 | 101300 | 23418101450 | 21750 | 21750 | 21750 | 21650 | 2733 |
| 532 | 20241022 | 101200 | 23358660850 | 21750 | 21750 | 21750 | 21700 | 3832 |
| 533 | 20241022 | 101100 | 23275402900 | 21750 | 21700 | 21750 | 21650 | 15819 |
| 534 | 20241022 | 101000 | 22932070650 | 21750 | 21750 | 21750 | 21700 | 2539 |
| 535 | 20241022 | 100900 | 22876884450 | 21750 | 21750 | 21750 | 21700 | 4932 |
| 536 | 20241022 | 100800 | 22769661000 | 21750 | 21750 | 21750 | 21700 | 6504 |
| 537 | 20241022 | 100700 | 22628213500 | 21750 | 21750 | 21750 | 21700 | 7926 |
| 538 | 20241022 | 100600 | 22456134200 | 21750 | 21750 | 21750 | 21700 | 3682 |
| 539 | 20241022 | 100500 | 22376066450 | 21750 | 21750 | 21750 | 21700 | 6285 |
| 540 | 20241022 | 100400 | 22239417700 | 21750 | 21750 | 21750 | 21700 | 3307 |
| 541 | 20241022 | 100300 | 22167502100 | 21700 | 21750 | 21800 | 21700 | 4794 |
| 542 | 20241022 | 100200 | 22063088350 | 21800 | 21750 | 21800 | 21750 | 2621 |
| 543 | 20241022 | 100100 | 22006013850 | 21750 | 21800 | 21800 | 21750 | 5213 |
| 544 | 20241022 | 100000 | 21892441550 | 21800 | 21700 | 21800 | 21700 | 2081 |
| 545 | 20241022 | 095900 | 21847142100 | 21800 | 21700 | 21800 | 21700 | 6067 |
| 546 | 20241022 | 095800 | 21715134250 | 21750 | 21750 | 21800 | 21700 | 4179 |
| 547 | 20241022 | 095700 | 21624212200 | 21750 | 21750 | 21800 | 21700 | 14882 |
| 548 | 20241022 | 095600 | 21300542750 | 21750 | 21850 | 21850 | 21750 | 15162 |
| 549 | 20241022 | 095500 | 20970365750 | 21850 | 21850 | 21850 | 21800 | 3685 |
| 550 | 20241022 | 095400 | 20889882350 | 21800 | 21800 | 21850 | 21750 | 17046 |
| 551 | 20241022 | 095300 | 20518244500 | 21800 | 21800 | 21800 | 21750 | 6520 |
| 552 | 20241022 | 095200 | 20376145600 | 21750 | 21800 | 21800 | 21750 | 3791 |
| 553 | 20241022 | 095100 | 20293651350 | 21750 | 21750 | 21800 | 21700 | 5512 |
| 554 | 20241022 | 095000 | 20173676800 | 21750 | 21700 | 21750 | 21700 | 3745 |
| 555 | 20241022 | 094900 | 20092229400 | 21700 | 21750 | 21750 | 21700 | 4767 |
| 556 | 20241022 | 094800 | 19988589800 | 21700 | 21700 | 21750 | 21700 | 4671 |
| 557 | 20241022 | 094700 | 19887027050 | 21700 | 21700 | 21750 | 21650 | 6739 |
| 558 | 20241022 | 094600 | 19740802950 | 21700 | 21700 | 21750 | 21650 | 11964 |
| 559 | 20241022 | 094500 | 19481130450 | 21750 | 21700 | 21750 | 21700 | 4069 |
| 560 | 20241022 | 094400 | 19392729200 | 21700 | 21750 | 21800 | 21700 | 17462 |
| 561 | 20241022 | 094300 | 19012869900 | 21800 | 21800 | 21800 | 21750 | 4428 |
| 562 | 20241022 | 094200 | 18916355750 | 21800 | 21750 | 21800 | 21750 | 3910 |
| 563 | 20241022 | 094100 | 18831175850 | 21750 | 21800 | 21850 | 21750 | 14423 |
| 564 | 20241022 | 094000 | 18516995400 | 21800 | 21850 | 21850 | 21750 | 12137 |
| 565 | 20241022 | 093900 | 18252464450 | 21850 | 21800 | 21850 | 21800 | 4692 |
| 566 | 20241022 | 093800 | 18150058800 | 21800 | 21850 | 21850 | 21800 | 6067 |
| 567 | 20241022 | 093700 | 18017620450 | 21800 | 21850 | 21850 | 21800 | 5231 |
| 568 | 20241022 | 093600 | 17903406450 | 21800 | 21850 | 21850 | 21800 | 5068 |
| 569 | 20241022 | 093500 | 17792785500 | 21850 | 21850 | 21900 | 21800 | 11618 |
| 570 | 20241022 | 093400 | 17538698000 | 21850 | 21850 | 21900 | 21850 | 4827 |
| 571 | 20241022 | 093300 | 17433122900 | 21900 | 21850 | 21900 | 21800 | 37459 |
| 572 | 20241022 | 093200 | 16615020450 | 21900 | 21950 | 21950 | 21850 | 28627 |
| 573 | 20241022 | 093100 | 15988133700 | 21950 | 21900 | 21950 | 21900 | 22550 |
| 574 | 20241022 | 093000 | 15493294800 | 21900 | 21850 | 21950 | 21800 | 103502 |
| 575 | 20241022 | 092900 | 13228422550 | 21800 | 21800 | 21850 | 21800 | 6721 |
| 576 | 20241022 | 092800 | 13081728900 | 21800 | 21850 | 21850 | 21800 | 6907 |
| 577 | 20241022 | 092700 | 12931047400 | 21850 | 21800 | 21850 | 21800 | 7173 |
| 578 | 20241022 | 092600 | 12774482000 | 21850 | 21800 | 21850 | 21800 | 8769 |
| 579 | 20241022 | 092500 | 12583211550 | 21850 | 21750 | 21850 | 21750 | 46727 |
| 580 | 20241022 | 092400 | 11564251100 | 21750 | 21750 | 21800 | 21700 | 32621 |
| 581 | 20241022 | 092300 | 10854503250 | 21750 | 21700 | 21750 | 21650 | 7038 |
| 582 | 20241022 | 092200 | 10701756400 | 21650 | 21700 | 21700 | 21650 | 1974 |
| 583 | 20241022 | 092100 | 10658939650 | 21700 | 21750 | 21750 | 21650 | 11772 |
| 584 | 20241022 | 092000 | 10403502900 | 21700 | 21750 | 21750 | 21700 | 2208 |
| 585 | 20241022 | 091900 | 10355551550 | 21750 | 21750 | 21800 | 21750 | 24053 |
| 586 | 20241022 | 091800 | 9832340700 | 21800 | 21650 | 21800 | 21650 | 82378 |
| 587 | 20241022 | 091700 | 8042264550 | 21700 | 21650 | 21700 | 21650 | 5107 |
| 588 | 20241022 | 091600 | 7931551750 | 21700 | 21700 | 21700 | 21650 | 9120 |
| 589 | 20241022 | 091500 | 7733803500 | 21700 | 21650 | 21700 | 21650 | 20773 |
| 590 | 20241022 | 091400 | 7283795150 | 21600 | 21550 | 21650 | 21550 | 25981 |
| 591 | 20241022 | 091300 | 6722640400 | 21600 | 21550 | 21600 | 21500 | 6231 |
| 592 | 20241022 | 091200 | 6588326900 | 21500 | 21500 | 21550 | 21500 | 4323 |
| 593 | 20241022 | 091100 | 6495313200 | 21500 | 21550 | 21550 | 21450 | 14696 |
| 594 | 20241022 | 091000 | 6179332550 | 21500 | 21650 | 21650 | 21500 | 8563 |
| 595 | 20241022 | 090900 | 5994673550 | 21600 | 21600 | 21650 | 21550 | 16220 |
| 596 | 20241022 | 090800 | 5644321300 | 21550 | 21600 | 21650 | 21500 | 7472 |
| 597 | 20241022 | 090700 | 5483149350 | 21600 | 21550 | 21650 | 21500 | 15025 |
| 598 | 20241022 | 090600 | 5158869900 | 21550 | 21600 | 21600 | 21500 | 12197 |
| 599 | 20241022 | 090500 | 4896073650 | 21550 | 21650 | 21750 | 21550 | 25047 |
| 600 | 20241022 | 090400 | 4353146350 | 21700 | 21700 | 21750 | 21650 | 27622 |
| 601 | 20241022 | 090300 | 3753679750 | 21700 | 21750 | 21750 | 21700 | 29650 |
| 602 | 20241022 | 090200 | 3109751250 | 21700 | 21650 | 21750 | 21600 | 69087 |
| 603 | 20241022 | 090100 | 1612112100 | 21600 | 21400 | 21650 | 21350 | 52771 |
| 604 | 20241022 | 090000 | 476347900 | 21450 | 21350 | 21450 | 21300 | 22098 |