33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 191400 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 4897 |
| 3 | 20241023 | 191300 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 4 | 20241023 | 191200 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 5 | 20241023 | 191100 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 6 | 20241023 | 191000 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 7 | 20241023 | 190900 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 8 | 20241023 | 190800 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 9 | 20241023 | 190700 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 10 | 20241023 | 190600 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 11 | 20241023 | 190500 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 12 | 20241023 | 190400 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 13 | 20241023 | 190300 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 14 | 20241023 | 190200 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 15 | 20241023 | 190100 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 16 | 20241023 | 190000 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 17 | 20241023 | 185900 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 18 | 20241023 | 185800 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 19 | 20241023 | 185700 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 20 | 20241023 | 185600 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 21 | 20241023 | 185500 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 22 | 20241023 | 185400 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 23 | 20241023 | 185300 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 24 | 20241023 | 185200 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 25 | 20241023 | 185100 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 26 | 20241023 | 185000 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 27 | 20241023 | 184900 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 28 | 20241023 | 184800 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 29 | 20241023 | 184700 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 30 | 20241023 | 184600 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 31 | 20241023 | 184500 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 32 | 20241023 | 184400 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 4897 |
| 33 | 20241023 | 184300 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 34 | 20241023 | 184200 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 35 | 20241023 | 184100 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 36 | 20241023 | 184000 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 37 | 20241023 | 183900 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 38 | 20241023 | 183800 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 39 | 20241023 | 183700 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 40 | 20241023 | 183600 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 41 | 20241023 | 183500 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 42 | 20241023 | 183400 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 43 | 20241023 | 183300 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 44 | 20241023 | 183200 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 45 | 20241023 | 183100 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 46 | 20241023 | 183000 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 47 | 20241023 | 182900 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 48 | 20241023 | 182800 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 49 | 20241023 | 182700 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 50 | 20241023 | 182600 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 51 | 20241023 | 182500 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 52 | 20241023 | 182400 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 53 | 20241023 | 182300 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 54 | 20241023 | 182200 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 55 | 20241023 | 182100 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 56 | 20241023 | 182000 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 57 | 20241023 | 181900 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 58 | 20241023 | 181800 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 59 | 20241023 | 181700 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 60 | 20241023 | 181600 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 61 | 20241023 | 181500 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 62 | 20241023 | 181400 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 4897 |
| 63 | 20241023 | 181300 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 64 | 20241023 | 181200 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 65 | 20241023 | 181100 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 66 | 20241023 | 181000 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 67 | 20241023 | 180900 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 68 | 20241023 | 180800 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 69 | 20241023 | 180700 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 70 | 20241023 | 180600 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 71 | 20241023 | 180500 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 72 | 20241023 | 180400 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 73 | 20241023 | 180300 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 74 | 20241023 | 180200 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 75 | 20241023 | 180100 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 76 | 20241023 | 180000 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 77 | 20241023 | 175900 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 78 | 20241023 | 175800 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 79 | 20241023 | 175700 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 80 | 20241023 | 175600 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 81 | 20241023 | 175500 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 82 | 20241023 | 175400 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 83 | 20241023 | 175300 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 84 | 20241023 | 175200 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 85 | 20241023 | 175100 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 86 | 20241023 | 175000 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 87 | 20241023 | 174900 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 88 | 20241023 | 174800 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 89 | 20241023 | 174700 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 90 | 20241023 | 174600 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 91 | 20241023 | 174500 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 92 | 20241023 | 174400 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 4897 |
| 93 | 20241023 | 174300 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 94 | 20241023 | 174200 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 95 | 20241023 | 174100 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 96 | 20241023 | 174000 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 97 | 20241023 | 173900 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 98 | 20241023 | 173800 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 99 | 20241023 | 173700 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 100 | 20241023 | 173600 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 101 | 20241023 | 173500 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 102 | 20241023 | 173400 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 103 | 20241023 | 173300 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 104 | 20241023 | 173200 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 105 | 20241023 | 173100 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 106 | 20241023 | 173000 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 107 | 20241023 | 172900 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 108 | 20241023 | 172800 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 109 | 20241023 | 172700 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 110 | 20241023 | 172600 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 111 | 20241023 | 172500 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 112 | 20241023 | 172400 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 113 | 20241023 | 172300 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 114 | 20241023 | 172200 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 115 | 20241023 | 172100 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 116 | 20241023 | 172000 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 117 | 20241023 | 171900 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 118 | 20241023 | 171800 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 119 | 20241023 | 171700 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 120 | 20241023 | 171600 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 121 | 20241023 | 171500 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 122 | 20241023 | 171400 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 4897 |
| 123 | 20241023 | 171300 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 124 | 20241023 | 171200 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 125 | 20241023 | 171100 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 126 | 20241023 | 171000 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 127 | 20241023 | 170900 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 128 | 20241023 | 170800 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 129 | 20241023 | 170700 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 130 | 20241023 | 170600 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 131 | 20241023 | 170500 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 132 | 20241023 | 170400 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 133 | 20241023 | 170300 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 134 | 20241023 | 170200 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 135 | 20241023 | 170100 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 136 | 20241023 | 170000 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 137 | 20241023 | 165900 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 138 | 20241023 | 165800 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 139 | 20241023 | 165700 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 140 | 20241023 | 165600 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 141 | 20241023 | 165500 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 142 | 20241023 | 165400 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 143 | 20241023 | 165300 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 144 | 20241023 | 165200 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 145 | 20241023 | 165100 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 146 | 20241023 | 165000 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 147 | 20241023 | 164900 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 148 | 20241023 | 164800 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 149 | 20241023 | 164700 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 150 | 20241023 | 164600 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 151 | 20241023 | 164500 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 152 | 20241023 | 164400 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 4897 |
| 153 | 20241023 | 164300 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 154 | 20241023 | 164200 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 155 | 20241023 | 164100 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 156 | 20241023 | 164000 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 157 | 20241023 | 163900 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 158 | 20241023 | 163800 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 159 | 20241023 | 163700 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 160 | 20241023 | 163600 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 161 | 20241023 | 163500 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 162 | 20241023 | 163400 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 163 | 20241023 | 163300 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 164 | 20241023 | 163200 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 165 | 20241023 | 163100 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 166 | 20241023 | 163000 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 167 | 20241023 | 162900 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 168 | 20241023 | 162800 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 169 | 20241023 | 162700 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 170 | 20241023 | 162600 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 171 | 20241023 | 162500 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 172 | 20241023 | 162400 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 173 | 20241023 | 162300 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 174 | 20241023 | 162200 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 175 | 20241023 | 162100 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 176 | 20241023 | 162000 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 177 | 20241023 | 161900 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 178 | 20241023 | 161800 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 179 | 20241023 | 161700 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 180 | 20241023 | 161600 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 181 | 20241023 | 161500 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 182 | 20241023 | 161400 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 4897 |
| 183 | 20241023 | 161300 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 184 | 20241023 | 161200 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 185 | 20241023 | 161100 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 186 | 20241023 | 161000 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 187 | 20241023 | 160900 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 188 | 20241023 | 160800 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 189 | 20241023 | 160700 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 190 | 20241023 | 160600 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 191 | 20241023 | 160500 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 192 | 20241023 | 160400 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 193 | 20241023 | 160300 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 194 | 20241023 | 160200 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 195 | 20241023 | 160100 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 196 | 20241023 | 160000 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 197 | 20241023 | 155900 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 198 | 20241023 | 155800 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 199 | 20241023 | 155700 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 200 | 20241023 | 155600 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 201 | 20241023 | 155500 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 202 | 20241023 | 155400 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 203 | 20241023 | 155300 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 204 | 20241023 | 155200 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 205 | 20241023 | 155100 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 206 | 20241023 | 155000 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 207 | 20241023 | 154900 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 208 | 20241023 | 154800 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 209 | 20241023 | 154700 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 210 | 20241023 | 154600 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 211 | 20241023 | 154500 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 212 | 20241023 | 154400 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 4897 |
| 213 | 20241023 | 154300 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 214 | 20241023 | 154200 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 215 | 20241023 | 154100 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 216 | 20241023 | 154000 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 217 | 20241023 | 153900 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 218 | 20241023 | 153800 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 219 | 20241023 | 153700 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 220 | 20241023 | 153600 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 221 | 20241023 | 153500 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 222 | 20241023 | 153400 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 223 | 20241023 | 153300 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 224 | 20241023 | 153200 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 225 | 20241023 | 153100 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 226 | 20241023 | 153000 | 21944973100 | 50200 | 50200 | 50200 | 50200 | 4897 |
| 227 | 20241023 | 152900 | 21699143700 | 50400 | 50400 | 50400 | 50400 | 0 |
| 228 | 20241023 | 152800 | 21699143700 | 50400 | 50400 | 50400 | 50400 | 0 |
| 229 | 20241023 | 152700 | 21699143700 | 50400 | 50400 | 50400 | 50400 | 0 |
| 230 | 20241023 | 152600 | 21699143700 | 50400 | 50400 | 50400 | 50400 | 0 |
| 231 | 20241023 | 152500 | 21699143700 | 50400 | 50400 | 50400 | 50400 | 0 |
| 232 | 20241023 | 152400 | 21699143700 | 50400 | 50400 | 50400 | 50400 | 0 |
| 233 | 20241023 | 152300 | 21699143700 | 50400 | 50400 | 50400 | 50400 | 0 |
| 234 | 20241023 | 152200 | 21699143700 | 50400 | 50400 | 50400 | 50400 | 0 |
| 235 | 20241023 | 152100 | 21699143700 | 50400 | 50400 | 50400 | 50400 | 0 |
| 236 | 20241023 | 152000 | 21699143700 | 50400 | 50400 | 50400 | 50400 | 0 |
| 237 | 20241023 | 151900 | 21699143700 | 50400 | 50300 | 50400 | 50300 | 501 |
| 238 | 20241023 | 151800 | 21673929700 | 50300 | 50200 | 50400 | 50100 | 858 |
| 239 | 20241023 | 151700 | 21630815600 | 50300 | 50200 | 50300 | 50100 | 652 |
| 240 | 20241023 | 151600 | 21598085100 | 50300 | 50200 | 50300 | 50200 | 273 |
| 241 | 20241023 | 151500 | 21584360200 | 50200 | 50200 | 50400 | 50200 | 1028 |
| 242 | 20241023 | 151400 | 21532657100 | 50200 | 50300 | 50400 | 50200 | 440 |
| 243 | 20241023 | 151300 | 21510541200 | 50400 | 50300 | 50400 | 50200 | 609 |
| 244 | 20241023 | 151200 | 21479909700 | 50300 | 50300 | 50400 | 50200 | 785 |
| 245 | 20241023 | 151100 | 21440417900 | 50400 | 50400 | 50400 | 50300 | 444 |
| 246 | 20241023 | 151000 | 21418053700 | 50300 | 50300 | 50400 | 50200 | 582 |
| 247 | 20241023 | 150900 | 21388744000 | 50300 | 50300 | 50300 | 50200 | 637 |
| 248 | 20241023 | 150800 | 21356709200 | 50300 | 50200 | 50300 | 50200 | 713 |
| 249 | 20241023 | 150700 | 21320864100 | 50300 | 50200 | 50300 | 50100 | 309 |
| 250 | 20241023 | 150600 | 21305351900 | 50300 | 50200 | 50300 | 50100 | 570 |
| 251 | 20241023 | 150500 | 21276754900 | 50200 | 50200 | 50200 | 50100 | 489 |
| 252 | 20241023 | 150400 | 21252217300 | 50100 | 50200 | 50300 | 50100 | 452 |
| 253 | 20241023 | 150300 | 21229553100 | 50200 | 50100 | 50300 | 50100 | 636 |
| 254 | 20241023 | 150200 | 21197632600 | 50100 | 50100 | 50200 | 50000 | 221 |
| 255 | 20241023 | 150100 | 21186554000 | 50100 | 50100 | 50300 | 50100 | 625 |
| 256 | 20241023 | 150000 | 21155179500 | 50100 | 50200 | 50200 | 50100 | 509 |
| 257 | 20241023 | 145900 | 21129649500 | 50200 | 50100 | 50200 | 50000 | 713 |
| 258 | 20241023 | 145800 | 21093934600 | 50100 | 49950 | 50100 | 49850 | 1670 |
| 259 | 20241023 | 145700 | 21010523800 | 49900 | 49950 | 49950 | 49850 | 1007 |
| 260 | 20241023 | 145600 | 20960276150 | 49950 | 49950 | 50000 | 49900 | 1942 |
| 261 | 20241023 | 145500 | 20863256200 | 49900 | 50100 | 50100 | 49900 | 1215 |
| 262 | 20241023 | 145400 | 20802533900 | 50100 | 49950 | 50100 | 49950 | 1462 |
| 263 | 20241023 | 145300 | 20729374700 | 50000 | 50100 | 50100 | 49900 | 1070 |
| 264 | 20241023 | 145200 | 20675893100 | 50100 | 50000 | 50100 | 49900 | 1395 |
| 265 | 20241023 | 145100 | 20606183850 | 50000 | 50000 | 50100 | 49850 | 3960 |
| 266 | 20241023 | 145000 | 20408369350 | 50100 | 50200 | 50300 | 50000 | 1745 |
| 267 | 20241023 | 144900 | 20320874050 | 50200 | 50000 | 50200 | 50000 | 1529 |
| 268 | 20241023 | 144800 | 20244315950 | 50000 | 50100 | 50200 | 50000 | 2333 |
| 269 | 20241023 | 144700 | 20127492650 | 50200 | 50200 | 50400 | 50100 | 2371 |
| 270 | 20241023 | 144600 | 20008504650 | 50200 | 50300 | 50400 | 50200 | 3168 |
| 271 | 20241023 | 144500 | 19849197350 | 50400 | 50600 | 50700 | 50400 | 3818 |
| 272 | 20241023 | 144400 | 19656392650 | 50700 | 50700 | 50800 | 50600 | 844 |
| 273 | 20241023 | 144300 | 19613645350 | 50800 | 50700 | 50800 | 50600 | 832 |
| 274 | 20241023 | 144200 | 19571498950 | 50700 | 50800 | 50800 | 50700 | 1069 |
| 275 | 20241023 | 144100 | 19517274450 | 50700 | 50800 | 50800 | 50600 | 699 |
| 276 | 20241023 | 144000 | 19481820850 | 50800 | 50900 | 50900 | 50700 | 553 |
| 277 | 20241023 | 143900 | 19453753250 | 50900 | 50800 | 50900 | 50600 | 1449 |
| 278 | 20241023 | 143800 | 19380183950 | 50700 | 50800 | 50800 | 50600 | 615 |
| 279 | 20241023 | 143700 | 19348985050 | 50700 | 50800 | 50800 | 50700 | 545 |
| 280 | 20241023 | 143600 | 19321325350 | 50800 | 50900 | 50900 | 50800 | 377 |
| 281 | 20241023 | 143500 | 19302144250 | 50900 | 50800 | 50900 | 50700 | 619 |
| 282 | 20241023 | 143400 | 19270732050 | 50800 | 50800 | 50900 | 50600 | 884 |
| 283 | 20241023 | 143300 | 19225873250 | 50800 | 50800 | 50900 | 50700 | 215 |
| 284 | 20241023 | 143200 | 19214939550 | 50700 | 50900 | 50900 | 50700 | 1529 |
| 285 | 20241023 | 143100 | 19137232550 | 50900 | 50900 | 51000 | 50900 | 581 |
| 286 | 20241023 | 143000 | 19107637950 | 50900 | 50900 | 50900 | 50800 | 568 |
| 287 | 20241023 | 142900 | 19078730850 | 51000 | 50700 | 51000 | 50700 | 951 |
| 288 | 20241023 | 142800 | 19030414950 | 50800 | 50900 | 50900 | 50700 | 847 |
| 289 | 20241023 | 142700 | 18987394450 | 50800 | 50900 | 50900 | 50800 | 754 |
| 290 | 20241023 | 142600 | 18949033250 | 50900 | 50900 | 50900 | 50800 | 302 |
| 291 | 20241023 | 142500 | 18933665650 | 50800 | 50800 | 50900 | 50700 | 930 |
| 292 | 20241023 | 142400 | 18886413850 | 50800 | 50800 | 50800 | 50700 | 411 |
| 293 | 20241023 | 142300 | 18865555850 | 50900 | 50800 | 50900 | 50700 | 294 |
| 294 | 20241023 | 142200 | 18850615150 | 50800 | 50800 | 50800 | 50700 | 510 |
| 295 | 20241023 | 142100 | 18824724550 | 50900 | 50900 | 50900 | 50800 | 622 |
| 296 | 20241023 | 142000 | 18793111350 | 50900 | 51000 | 51000 | 50800 | 619 |
| 297 | 20241023 | 141900 | 18761621450 | 51000 | 50900 | 51100 | 50900 | 543 |
| 298 | 20241023 | 141800 | 18733951250 | 51000 | 50800 | 51000 | 50800 | 673 |
| 299 | 20241023 | 141700 | 18699712350 | 50800 | 50900 | 50900 | 50700 | 806 |
| 300 | 20241023 | 141600 | 18658758350 | 50900 | 50700 | 50900 | 50700 | 1598 |
| 301 | 20241023 | 141500 | 18577604650 | 50800 | 50800 | 50900 | 50800 | 1155 |
| 302 | 20241023 | 141400 | 18518926550 | 50900 | 50700 | 50900 | 50700 | 980 |
| 303 | 20241023 | 141300 | 18469156150 | 50700 | 51000 | 51100 | 50700 | 1477 |
| 304 | 20241023 | 141200 | 18394048650 | 51000 | 51000 | 51100 | 51000 | 440 |
| 305 | 20241023 | 141100 | 18371591250 | 51000 | 51100 | 51200 | 51000 | 649 |
| 306 | 20241023 | 141000 | 18338445750 | 51100 | 51100 | 51200 | 51000 | 772 |
| 307 | 20241023 | 140900 | 18299007650 | 51100 | 51000 | 51100 | 51000 | 793 |
| 308 | 20241023 | 140800 | 18258549150 | 51100 | 51100 | 51200 | 51000 | 730 |
| 309 | 20241023 | 140700 | 18221246550 | 51200 | 51100 | 51200 | 51000 | 1370 |
| 310 | 20241023 | 140600 | 18151226450 | 51100 | 50900 | 51100 | 50900 | 1985 |
| 311 | 20241023 | 140500 | 18049975150 | 50900 | 50800 | 51000 | 50800 | 1483 |
| 312 | 20241023 | 140400 | 17974485850 | 50800 | 50900 | 50900 | 50700 | 2270 |
| 313 | 20241023 | 140300 | 17859145950 | 51000 | 51000 | 51100 | 50900 | 1653 |
| 314 | 20241023 | 140200 | 17774872850 | 51100 | 51100 | 51200 | 51000 | 723 |
| 315 | 20241023 | 140100 | 17737959150 | 51200 | 51100 | 51200 | 51000 | 1707 |
| 316 | 20241023 | 140000 | 17650830850 | 51100 | 51100 | 51200 | 51000 | 452 |
| 317 | 20241023 | 135900 | 17627725250 | 51200 | 51000 | 51300 | 51000 | 1484 |
| 318 | 20241023 | 135800 | 17551797650 | 51000 | 50900 | 51100 | 50900 | 2124 |
| 319 | 20241023 | 135700 | 17443518550 | 51000 | 51400 | 51400 | 50900 | 5190 |
| 320 | 20241023 | 135600 | 17177847650 | 51400 | 51200 | 51400 | 51200 | 2304 |
| 321 | 20241023 | 135500 | 17059747450 | 51200 | 51400 | 51400 | 51200 | 1643 |
| 322 | 20241023 | 135400 | 16975462550 | 51400 | 51500 | 51500 | 51200 | 4592 |
| 323 | 20241023 | 135300 | 16739569250 | 51500 | 51200 | 51500 | 51200 | 6645 |
| 324 | 20241023 | 135200 | 16398340850 | 51300 | 51000 | 51300 | 51000 | 4935 |
| 325 | 20241023 | 135100 | 16145645650 | 51000 | 51100 | 51200 | 50900 | 3243 |
| 326 | 20241023 | 135000 | 15980176750 | 51100 | 51000 | 51200 | 51000 | 3771 |
| 327 | 20241023 | 134900 | 15787494150 | 51100 | 50900 | 51100 | 50800 | 5141 |
| 328 | 20241023 | 134800 | 15525415550 | 50900 | 50800 | 50900 | 50800 | 6160 |
| 329 | 20241023 | 134700 | 15212166850 | 50900 | 50700 | 50900 | 50700 | 3759 |
| 330 | 20241023 | 134600 | 15021274150 | 50700 | 50600 | 50700 | 50600 | 1084 |
| 331 | 20241023 | 134500 | 14966360250 | 50700 | 50600 | 50700 | 50500 | 2771 |
| 332 | 20241023 | 134400 | 14826056250 | 50600 | 50600 | 50600 | 50500 | 1052 |
| 333 | 20241023 | 134300 | 14772886050 | 50600 | 50600 | 50600 | 50500 | 472 |
| 334 | 20241023 | 134200 | 14749019950 | 50600 | 50500 | 50600 | 50400 | 795 |
| 335 | 20241023 | 134100 | 14708866850 | 50400 | 50600 | 50600 | 50400 | 1456 |
| 336 | 20241023 | 134000 | 14635335450 | 50600 | 50600 | 50700 | 50500 | 761 |
| 337 | 20241023 | 133900 | 14596847450 | 50600 | 50600 | 50600 | 50500 | 202 |
| 338 | 20241023 | 133800 | 14586640250 | 50600 | 50600 | 50600 | 50500 | 450 |
| 339 | 20241023 | 133700 | 14563891250 | 50600 | 50600 | 50700 | 50500 | 590 |
| 340 | 20241023 | 133600 | 14534046150 | 50600 | 50600 | 50600 | 50500 | 635 |
| 341 | 20241023 | 133500 | 14501934350 | 50600 | 50500 | 50600 | 50500 | 451 |
| 342 | 20241023 | 133400 | 14479129150 | 50600 | 50500 | 50800 | 50500 | 3938 |
| 343 | 20241023 | 133300 | 14279759550 | 50400 | 50400 | 50500 | 50400 | 198 |
| 344 | 20241023 | 133200 | 14269770150 | 50400 | 50500 | 50500 | 50400 | 355 |
| 345 | 20241023 | 133100 | 14251849650 | 50500 | 50500 | 50500 | 50400 | 281 |
| 346 | 20241023 | 133000 | 14237679750 | 50500 | 50500 | 50600 | 50400 | 933 |
| 347 | 20241023 | 132900 | 14190541650 | 50600 | 50500 | 50600 | 50400 | 855 |
| 348 | 20241023 | 132800 | 14147356250 | 50500 | 50600 | 50600 | 50500 | 189 |
| 349 | 20241023 | 132700 | 14137803250 | 50600 | 50500 | 50600 | 50500 | 561 |
| 350 | 20241023 | 132600 | 14109457450 | 50500 | 50400 | 50500 | 50400 | 519 |
| 351 | 20241023 | 132500 | 14083266650 | 50500 | 50300 | 50500 | 50300 | 682 |
| 352 | 20241023 | 132400 | 14048894950 | 50300 | 50500 | 50500 | 50300 | 1056 |
| 353 | 20241023 | 132300 | 13995691850 | 50500 | 50500 | 50500 | 50400 | 1181 |
| 354 | 20241023 | 132200 | 13936058350 | 50500 | 50500 | 50600 | 50400 | 833 |
| 355 | 20241023 | 132100 | 13893962650 | 50500 | 50600 | 50600 | 50400 | 1118 |
| 356 | 20241023 | 132000 | 13837471050 | 50600 | 50600 | 50600 | 50500 | 556 |
| 357 | 20241023 | 131900 | 13809339650 | 50600 | 50600 | 50600 | 50500 | 368 |
| 358 | 20241023 | 131800 | 13790725850 | 50600 | 50400 | 50600 | 50400 | 571 |
| 359 | 20241023 | 131700 | 13761897050 | 50400 | 50400 | 50500 | 50400 | 385 |
| 360 | 20241023 | 131600 | 13742461750 | 50400 | 50500 | 50500 | 50400 | 432 |
| 361 | 20241023 | 131500 | 13720667150 | 50500 | 50400 | 50500 | 50400 | 314 |
| 362 | 20241023 | 131400 | 13704819150 | 50400 | 50600 | 50600 | 50400 | 492 |
| 363 | 20241023 | 131300 | 13679968150 | 50600 | 50500 | 50600 | 50400 | 364 |
| 364 | 20241023 | 131200 | 13661579850 | 50500 | 50700 | 50700 | 50400 | 2474 |
| 365 | 20241023 | 131100 | 13536469050 | 50700 | 50700 | 50800 | 50600 | 2495 |
| 366 | 20241023 | 131000 | 13410017750 | 50700 | 50300 | 50700 | 50300 | 3414 |
| 367 | 20241023 | 130900 | 13237656550 | 50300 | 50100 | 50400 | 50100 | 2013 |
| 368 | 20241023 | 130800 | 13136528850 | 50100 | 50000 | 50100 | 50000 | 308 |
| 369 | 20241023 | 130700 | 13121123450 | 50100 | 50100 | 50100 | 50000 | 203 |
| 370 | 20241023 | 130600 | 13110957950 | 50100 | 50100 | 50200 | 50000 | 300 |
| 371 | 20241023 | 130500 | 13095927750 | 50100 | 49950 | 50100 | 49950 | 588 |
| 372 | 20241023 | 130400 | 13066530000 | 50000 | 50100 | 50100 | 49950 | 474 |
| 373 | 20241023 | 130300 | 13042834500 | 50100 | 50100 | 50200 | 50000 | 688 |
| 374 | 20241023 | 130200 | 13008385900 | 50100 | 49950 | 50200 | 49950 | 584 |
| 375 | 20241023 | 130100 | 12979128550 | 50100 | 50000 | 50100 | 49900 | 744 |
| 376 | 20241023 | 130000 | 12941934900 | 50000 | 50100 | 50100 | 49900 | 748 |
| 377 | 20241023 | 125900 | 12904568650 | 50100 | 50200 | 50200 | 50000 | 485 |
| 378 | 20241023 | 125800 | 12880282650 | 50200 | 50300 | 50300 | 50100 | 2409 |
| 379 | 20241023 | 125700 | 12759285150 | 50300 | 50200 | 50300 | 50200 | 470 |
| 380 | 20241023 | 125600 | 12735651550 | 50200 | 50300 | 50300 | 50200 | 502 |
| 381 | 20241023 | 125500 | 12710408950 | 50200 | 50100 | 50300 | 50100 | 1669 |
| 382 | 20241023 | 125400 | 12626618350 | 50200 | 50100 | 50200 | 50000 | 1108 |
| 383 | 20241023 | 125300 | 12571093850 | 50000 | 50000 | 50100 | 50000 | 360 |
| 384 | 20241023 | 125200 | 12553069050 | 50000 | 50100 | 50100 | 50000 | 261 |
| 385 | 20241023 | 125100 | 12540004150 | 50000 | 50000 | 50100 | 50000 | 1040 |
| 386 | 20241023 | 125000 | 12487926850 | 50000 | 50100 | 50100 | 50000 | 122 |
| 387 | 20241023 | 124900 | 12481816250 | 50100 | 50100 | 50100 | 50000 | 409 |
| 388 | 20241023 | 124800 | 12461342150 | 50100 | 50000 | 50100 | 50000 | 457 |
| 389 | 20241023 | 124700 | 12438490350 | 50000 | 50000 | 50100 | 49950 | 251 |
| 390 | 20241023 | 124600 | 12425935900 | 50000 | 50100 | 50100 | 49950 | 776 |
| 391 | 20241023 | 124500 | 12387115850 | 50100 | 50000 | 50100 | 50000 | 310 |
| 392 | 20241023 | 124400 | 12371607150 | 50000 | 50000 | 50100 | 50000 | 1508 |
| 393 | 20241023 | 124300 | 12296139850 | 50100 | 50200 | 50200 | 50000 | 2112 |
| 394 | 20241023 | 124200 | 12190320850 | 50200 | 50200 | 50300 | 50100 | 1100 |
| 395 | 20241023 | 124100 | 12135102950 | 50200 | 50200 | 50200 | 50100 | 1190 |
| 396 | 20241023 | 124000 | 12075393150 | 50200 | 50000 | 50200 | 50000 | 1263 |
| 397 | 20241023 | 123900 | 12012023650 | 50100 | 50100 | 50100 | 50000 | 738 |
| 398 | 20241023 | 123800 | 11975083650 | 50100 | 50000 | 50100 | 50000 | 429 |
| 399 | 20241023 | 123700 | 11953607550 | 50000 | 50100 | 50100 | 50000 | 945 |
| 400 | 20241023 | 123600 | 11906272150 | 50100 | 50000 | 50100 | 50000 | 3357 |
| 401 | 20241023 | 123500 | 11738418650 | 50000 | 49850 | 50000 | 49850 | 978 |
| 402 | 20241023 | 123400 | 11689579750 | 49900 | 49900 | 49950 | 49850 | 445 |
| 403 | 20241023 | 123300 | 11667367950 | 49900 | 49950 | 49950 | 49900 | 488 |
| 404 | 20241023 | 123200 | 11643006350 | 49950 | 49950 | 50000 | 49900 | 176 |
| 405 | 20241023 | 123100 | 11634213550 | 49950 | 49950 | 50000 | 49900 | 711 |
| 406 | 20241023 | 123000 | 11598706400 | 49950 | 49900 | 50000 | 49850 | 2151 |
| 407 | 20241023 | 122900 | 11491299650 | 49900 | 49850 | 49900 | 49850 | 407 |
| 408 | 20241023 | 122800 | 11470994100 | 49800 | 49750 | 49900 | 49700 | 1508 |
| 409 | 20241023 | 122700 | 11395874150 | 49750 | 49750 | 49800 | 49750 | 122 |
| 410 | 20241023 | 122600 | 11389803350 | 49750 | 49800 | 49850 | 49750 | 220 |
| 411 | 20241023 | 122500 | 11378849450 | 49800 | 49800 | 49850 | 49750 | 272 |
| 412 | 20241023 | 122400 | 11365301700 | 49800 | 49850 | 49850 | 49800 | 314 |
| 413 | 20241023 | 122300 | 11349655700 | 49850 | 49800 | 49850 | 49800 | 259 |
| 414 | 20241023 | 122200 | 11336753050 | 49800 | 49750 | 49850 | 49750 | 487 |
| 415 | 20241023 | 122100 | 11312500350 | 49750 | 49800 | 49850 | 49750 | 630 |
| 416 | 20241023 | 122000 | 11281153900 | 49800 | 49700 | 49850 | 49650 | 1091 |
| 417 | 20241023 | 121900 | 11226869550 | 49650 | 49600 | 49750 | 49600 | 490 |
| 418 | 20241023 | 121800 | 11202527550 | 49600 | 49650 | 49700 | 49600 | 184 |
| 419 | 20241023 | 121700 | 11193393700 | 49650 | 49650 | 49750 | 49600 | 195 |
| 420 | 20241023 | 121600 | 11183704350 | 49650 | 49700 | 49700 | 49600 | 1452 |
| 421 | 20241023 | 121500 | 11111612300 | 49700 | 49750 | 49750 | 49700 | 372 |
| 422 | 20241023 | 121400 | 11093111700 | 49750 | 49750 | 49750 | 49700 | 348 |
| 423 | 20241023 | 121300 | 11075813150 | 49700 | 49700 | 49750 | 49650 | 435 |
| 424 | 20241023 | 121200 | 11054193250 | 49700 | 49800 | 49850 | 49700 | 443 |
| 425 | 20241023 | 121100 | 11032149450 | 49800 | 49700 | 49800 | 49700 | 390 |
| 426 | 20241023 | 121000 | 11012752150 | 49750 | 49800 | 49850 | 49750 | 385 |
| 427 | 20241023 | 120900 | 10993592600 | 49800 | 49800 | 49850 | 49750 | 189 |
| 428 | 20241023 | 120800 | 10984180600 | 49800 | 49800 | 49850 | 49750 | 460 |
| 429 | 20241023 | 120700 | 10961279100 | 49800 | 49850 | 49900 | 49800 | 816 |
| 430 | 20241023 | 120600 | 10920620500 | 49900 | 49950 | 50000 | 49850 | 1150 |
| 431 | 20241023 | 120500 | 10863200450 | 49950 | 49900 | 50000 | 49850 | 3277 |
| 432 | 20241023 | 120400 | 10699558900 | 49900 | 49750 | 49900 | 49750 | 2421 |
| 433 | 20241023 | 120300 | 10578936350 | 49800 | 49700 | 49850 | 49700 | 2238 |
| 434 | 20241023 | 120200 | 10467522400 | 49700 | 49800 | 49800 | 49700 | 821 |
| 435 | 20241023 | 120100 | 10426667400 | 49750 | 49500 | 49850 | 49500 | 2079 |
| 436 | 20241023 | 120000 | 10323345800 | 49500 | 49550 | 49600 | 49500 | 220 |
| 437 | 20241023 | 115900 | 10312449300 | 49550 | 49500 | 49550 | 49450 | 362 |
| 438 | 20241023 | 115800 | 10294518200 | 49500 | 49500 | 49550 | 49450 | 420 |
| 439 | 20241023 | 115700 | 10273738700 | 49550 | 49500 | 49600 | 49450 | 676 |
| 440 | 20241023 | 115600 | 10240264650 | 49500 | 49650 | 49650 | 49500 | 1844 |
| 441 | 20241023 | 115500 | 10148876600 | 49700 | 49750 | 49800 | 49700 | 613 |
| 442 | 20241023 | 115400 | 10118387600 | 49750 | 49800 | 49800 | 49750 | 822 |
| 443 | 20241023 | 115300 | 10077484700 | 49800 | 49750 | 49800 | 49750 | 1451 |
| 444 | 20241023 | 115200 | 10005262200 | 49750 | 49600 | 49750 | 49600 | 2161 |
| 445 | 20241023 | 115100 | 9897882000 | 49600 | 49500 | 49650 | 49500 | 1176 |
| 446 | 20241023 | 115000 | 9839554550 | 49500 | 49500 | 49550 | 49500 | 420 |
| 447 | 20241023 | 114900 | 9818753550 | 49450 | 49450 | 49450 | 49300 | 472 |
| 448 | 20241023 | 114800 | 9795433750 | 49450 | 49200 | 49450 | 49200 | 815 |
| 449 | 20241023 | 114700 | 9755260450 | 49200 | 49200 | 49300 | 49200 | 1292 |
| 450 | 20241023 | 114600 | 9691663500 | 49200 | 49200 | 49250 | 49200 | 467 |
| 451 | 20241023 | 114500 | 9668681850 | 49250 | 49350 | 49350 | 49250 | 390 |
| 452 | 20241023 | 114400 | 9649467100 | 49350 | 49300 | 49350 | 49250 | 598 |
| 453 | 20241023 | 114300 | 9619989350 | 49300 | 49350 | 49400 | 49300 | 1497 |
| 454 | 20241023 | 114200 | 9546111250 | 49350 | 49350 | 49400 | 49350 | 265 |
| 455 | 20241023 | 114100 | 9533029000 | 49350 | 49400 | 49400 | 49350 | 204 |
| 456 | 20241023 | 114000 | 9522958550 | 49400 | 49450 | 49450 | 49400 | 208 |
| 457 | 20241023 | 113900 | 9512682550 | 49450 | 49450 | 49450 | 49400 | 412 |
| 458 | 20241023 | 113800 | 9492328000 | 49450 | 49450 | 49450 | 49400 | 775 |
| 459 | 20241023 | 113700 | 9454021850 | 49450 | 49400 | 49500 | 49400 | 423 |
| 460 | 20241023 | 113600 | 9433117050 | 49450 | 49400 | 49450 | 49350 | 994 |
| 461 | 20241023 | 113500 | 9384008300 | 49400 | 49400 | 49500 | 49400 | 1224 |
| 462 | 20241023 | 113400 | 9323527950 | 49400 | 49550 | 49550 | 49400 | 672 |
| 463 | 20241023 | 113300 | 9290284050 | 49550 | 49550 | 49600 | 49500 | 811 |
| 464 | 20241023 | 113200 | 9250127200 | 49550 | 49600 | 49650 | 49550 | 464 |
| 465 | 20241023 | 113100 | 9227126150 | 49700 | 49600 | 49700 | 49550 | 554 |
| 466 | 20241023 | 113000 | 9199646700 | 49600 | 49650 | 49650 | 49600 | 356 |
| 467 | 20241023 | 112900 | 9181981100 | 49600 | 49650 | 49700 | 49600 | 795 |
| 468 | 20241023 | 112800 | 9142496300 | 49700 | 49600 | 49700 | 49600 | 433 |
| 469 | 20241023 | 112700 | 9120992900 | 49600 | 49550 | 49650 | 49550 | 702 |
| 470 | 20241023 | 112600 | 9086165950 | 49600 | 49700 | 49700 | 49550 | 868 |
| 471 | 20241023 | 112500 | 9043110400 | 49700 | 49450 | 49700 | 49450 | 3275 |
| 472 | 20241023 | 112400 | 8880660700 | 49450 | 49500 | 49500 | 49450 | 225 |
| 473 | 20241023 | 112300 | 8869532950 | 49500 | 49500 | 49500 | 49450 | 436 |
| 474 | 20241023 | 112200 | 8847961200 | 49500 | 49550 | 49550 | 49450 | 1044 |
| 475 | 20241023 | 112100 | 8796284450 | 49550 | 49500 | 49600 | 49450 | 1233 |
| 476 | 20241023 | 112000 | 8735220900 | 49500 | 49400 | 49600 | 49400 | 7381 |
| 477 | 20241023 | 111900 | 8369921700 | 49450 | 49200 | 49450 | 49150 | 4597 |
| 478 | 20241023 | 111800 | 8143109250 | 49150 | 49150 | 49200 | 49100 | 1090 |
| 479 | 20241023 | 111700 | 8089540200 | 49150 | 49200 | 49200 | 49100 | 619 |
| 480 | 20241023 | 111600 | 8059119800 | 49150 | 48950 | 49200 | 48950 | 2326 |
| 481 | 20241023 | 111500 | 7944948200 | 49000 | 48950 | 49000 | 48900 | 1428 |
| 482 | 20241023 | 111400 | 7875047300 | 48950 | 48900 | 48950 | 48850 | 1092 |
| 483 | 20241023 | 111300 | 7821616000 | 48900 | 48800 | 48900 | 48750 | 545 |
| 484 | 20241023 | 111200 | 7794998550 | 48750 | 48750 | 48800 | 48700 | 411 |
| 485 | 20241023 | 111100 | 7774954900 | 48750 | 48750 | 48800 | 48700 | 705 |
| 486 | 20241023 | 111000 | 7740592600 | 48800 | 48750 | 48800 | 48700 | 387 |
| 487 | 20241023 | 110900 | 7721722400 | 48750 | 48750 | 48800 | 48700 | 394 |
| 488 | 20241023 | 110800 | 7702512700 | 48800 | 48700 | 48950 | 48700 | 3764 |
| 489 | 20241023 | 110700 | 7518717000 | 48650 | 48550 | 48700 | 48500 | 952 |
| 490 | 20241023 | 110600 | 7472445850 | 48600 | 48400 | 48600 | 48400 | 241 |
| 491 | 20241023 | 110500 | 7460746350 | 48450 | 48550 | 48650 | 48400 | 1904 |
| 492 | 20241023 | 110400 | 7368256500 | 48500 | 48450 | 48550 | 48400 | 599 |
| 493 | 20241023 | 110300 | 7339214900 | 48400 | 48550 | 48550 | 48400 | 528 |
| 494 | 20241023 | 110200 | 7313628150 | 48500 | 48450 | 48600 | 48450 | 1496 |
| 495 | 20241023 | 110100 | 7240990600 | 48450 | 48450 | 48500 | 48350 | 325 |
| 496 | 20241023 | 110000 | 7225251500 | 48450 | 48450 | 48500 | 48400 | 613 |
| 497 | 20241023 | 105900 | 7195569300 | 48400 | 48500 | 48500 | 48400 | 264 |
| 498 | 20241023 | 105800 | 7182774800 | 48550 | 48400 | 48550 | 48350 | 999 |
| 499 | 20241023 | 105700 | 7134350100 | 48400 | 48400 | 48500 | 48400 | 603 |
| 500 | 20241023 | 105600 | 7105148000 | 48400 | 48450 | 48450 | 48350 | 552 |
| 501 | 20241023 | 105500 | 7078439300 | 48400 | 48400 | 48450 | 48350 | 673 |
| 502 | 20241023 | 105400 | 7045862400 | 48400 | 48450 | 48550 | 48350 | 1221 |
| 503 | 20241023 | 105300 | 6986659600 | 48500 | 48550 | 48550 | 48400 | 967 |
| 504 | 20241023 | 105200 | 6939808550 | 48450 | 48550 | 48550 | 48450 | 1661 |
| 505 | 20241023 | 105100 | 6859283750 | 48500 | 48500 | 48550 | 48450 | 747 |
| 506 | 20241023 | 105000 | 6823053150 | 48450 | 48300 | 48500 | 48300 | 3420 |
| 507 | 20241023 | 104900 | 6657512100 | 48250 | 48200 | 48300 | 48200 | 194 |
| 508 | 20241023 | 104800 | 6648155500 | 48300 | 48150 | 48300 | 48100 | 561 |
| 509 | 20241023 | 104700 | 6621115700 | 48200 | 48050 | 48200 | 48050 | 752 |
| 510 | 20241023 | 104600 | 6584906600 | 48050 | 47900 | 48050 | 47900 | 366 |
| 511 | 20241023 | 104500 | 6567357050 | 47850 | 47900 | 47950 | 47850 | 236 |
| 512 | 20241023 | 104400 | 6556061150 | 47900 | 48000 | 48000 | 47850 | 442 |
| 513 | 20241023 | 104300 | 6534886350 | 47950 | 48000 | 48050 | 47950 | 571 |
| 514 | 20241023 | 104200 | 6507483500 | 47900 | 47750 | 47950 | 47750 | 1872 |
| 515 | 20241023 | 104100 | 6417785600 | 47750 | 47850 | 47850 | 47750 | 570 |
| 516 | 20241023 | 104000 | 6390541450 | 47850 | 47800 | 48000 | 47800 | 504 |
| 517 | 20241023 | 103900 | 6366410050 | 47750 | 47650 | 47800 | 47650 | 302 |
| 518 | 20241023 | 103800 | 6351995100 | 47650 | 47700 | 47750 | 47650 | 625 |
| 519 | 20241023 | 103700 | 6322187000 | 47700 | 47600 | 47750 | 47600 | 401 |
| 520 | 20241023 | 103600 | 6303077350 | 47600 | 47500 | 47700 | 47500 | 692 |
| 521 | 20241023 | 103500 | 6270168750 | 47500 | 47550 | 47550 | 47500 | 245 |
| 522 | 20241023 | 103400 | 6258530050 | 47550 | 47500 | 47600 | 47450 | 407 |
| 523 | 20241023 | 103300 | 6239200200 | 47500 | 47500 | 47550 | 47450 | 470 |
| 524 | 20241023 | 103200 | 6216877000 | 47650 | 47650 | 47650 | 47500 | 1084 |
| 525 | 20241023 | 103100 | 6165305850 | 47650 | 47800 | 47800 | 47600 | 493 |
| 526 | 20241023 | 103000 | 6141826650 | 47650 | 47500 | 47650 | 47500 | 1869 |
| 527 | 20241023 | 102900 | 6052962050 | 47500 | 47550 | 47600 | 47500 | 543 |
| 528 | 20241023 | 102800 | 6027153250 | 47550 | 47600 | 47600 | 47500 | 964 |
| 529 | 20241023 | 102700 | 5981319800 | 47600 | 47700 | 47750 | 47550 | 1718 |
| 530 | 20241023 | 102600 | 5899521800 | 47700 | 47700 | 47750 | 47650 | 457 |
| 531 | 20241023 | 102500 | 5877729600 | 47700 | 47850 | 47850 | 47700 | 1622 |
| 532 | 20241023 | 102400 | 5800217250 | 47850 | 47900 | 47950 | 47800 | 341 |
| 533 | 20241023 | 102300 | 5783901200 | 47950 | 47800 | 47950 | 47750 | 1321 |
| 534 | 20241023 | 102200 | 5720717950 | 47800 | 47900 | 47900 | 47800 | 829 |
| 535 | 20241023 | 102100 | 5681058800 | 47950 | 47950 | 47950 | 47900 | 674 |
| 536 | 20241023 | 102000 | 5648743200 | 48000 | 47900 | 48000 | 47900 | 227 |
| 537 | 20241023 | 101900 | 5637861650 | 47900 | 47800 | 47900 | 47750 | 631 |
| 538 | 20241023 | 101800 | 5607688000 | 47800 | 47950 | 47950 | 47800 | 752 |
| 539 | 20241023 | 101700 | 5571687850 | 47900 | 48150 | 48150 | 47900 | 1042 |
| 540 | 20241023 | 101600 | 5521678000 | 48150 | 48300 | 48350 | 48100 | 1900 |
| 541 | 20241023 | 101500 | 5430057050 | 48350 | 48300 | 48350 | 48250 | 930 |
| 542 | 20241023 | 101400 | 5385118850 | 48300 | 48250 | 48350 | 48200 | 614 |
| 543 | 20241023 | 101300 | 5355505300 | 48200 | 48400 | 48400 | 48200 | 1073 |
| 544 | 20241023 | 101200 | 5303603700 | 48400 | 48550 | 48550 | 48400 | 1477 |
| 545 | 20241023 | 101100 | 5231955850 | 48550 | 48600 | 48600 | 48500 | 559 |
| 546 | 20241023 | 101000 | 5204821600 | 48550 | 48600 | 48650 | 48500 | 668 |
| 547 | 20241023 | 100900 | 5172380950 | 48650 | 48600 | 48650 | 48400 | 1873 |
| 548 | 20241023 | 100800 | 5081463500 | 48550 | 48650 | 48650 | 48500 | 1516 |
| 549 | 20241023 | 100700 | 5007767700 | 48600 | 48550 | 48700 | 48550 | 1517 |
| 550 | 20241023 | 100600 | 4934017100 | 48550 | 48350 | 48550 | 48300 | 4763 |
| 551 | 20241023 | 100500 | 4703113300 | 48350 | 48050 | 48400 | 48050 | 3604 |
| 552 | 20241023 | 100400 | 4529393150 | 48050 | 47800 | 48100 | 47800 | 965 |
| 553 | 20241023 | 100300 | 4483085250 | 47950 | 47600 | 47950 | 47600 | 996 |
| 554 | 20241023 | 100200 | 4435486050 | 47600 | 47650 | 47650 | 47600 | 123 |
| 555 | 20241023 | 100100 | 4429628000 | 47650 | 47650 | 47650 | 47600 | 331 |
| 556 | 20241023 | 100000 | 4413863450 | 47700 | 47600 | 47750 | 47550 | 191 |
| 557 | 20241023 | 095900 | 4404763050 | 47600 | 47700 | 47700 | 47550 | 607 |
| 558 | 20241023 | 095800 | 4375867250 | 47700 | 47500 | 47700 | 47400 | 1464 |
| 559 | 20241023 | 095700 | 4306284550 | 47450 | 47600 | 47600 | 47450 | 653 |
| 560 | 20241023 | 095600 | 4275236900 | 47650 | 47700 | 47700 | 47600 | 411 |
| 561 | 20241023 | 095500 | 4255651100 | 47700 | 47800 | 47800 | 47700 | 376 |
| 562 | 20241023 | 095400 | 4237697800 | 47800 | 47750 | 47850 | 47700 | 988 |
| 563 | 20241023 | 095300 | 4190481250 | 47650 | 47700 | 47750 | 47550 | 1135 |
| 564 | 20241023 | 095200 | 4136395550 | 47800 | 47800 | 47850 | 47700 | 806 |
| 565 | 20241023 | 095100 | 4097888750 | 47800 | 48000 | 48000 | 47800 | 2184 |
| 566 | 20241023 | 095000 | 3993212550 | 48000 | 48100 | 48150 | 48000 | 1865 |
| 567 | 20241023 | 094900 | 3903477000 | 48100 | 48000 | 48150 | 48000 | 1054 |
| 568 | 20241023 | 094800 | 3852769950 | 48100 | 48050 | 48100 | 47950 | 1098 |
| 569 | 20241023 | 094700 | 3800042150 | 48050 | 48200 | 48250 | 48050 | 1304 |
| 570 | 20241023 | 094600 | 3737239300 | 48250 | 48350 | 48350 | 48250 | 1149 |
| 571 | 20241023 | 094500 | 3681742000 | 48350 | 48350 | 48400 | 48300 | 1949 |
| 572 | 20241023 | 094400 | 3587502750 | 48350 | 48450 | 48500 | 48350 | 1688 |
| 573 | 20241023 | 094300 | 3505832600 | 48400 | 48350 | 48450 | 48300 | 1596 |
| 574 | 20241023 | 094200 | 3428631650 | 48350 | 48400 | 48550 | 48200 | 1669 |
| 575 | 20241023 | 094100 | 3347887500 | 48300 | 47950 | 48550 | 47950 | 5407 |
| 576 | 20241023 | 094000 | 3086772450 | 47950 | 48000 | 48050 | 47900 | 810 |
| 577 | 20241023 | 093900 | 3047922250 | 48050 | 47900 | 48150 | 47850 | 4066 |
| 578 | 20241023 | 093800 | 2852403750 | 47950 | 47800 | 48000 | 47800 | 3297 |
| 579 | 20241023 | 093700 | 2694423250 | 47800 | 47600 | 47800 | 47550 | 1067 |
| 580 | 20241023 | 093600 | 2643565700 | 47550 | 47600 | 47700 | 47500 | 865 |
| 581 | 20241023 | 093500 | 2602345700 | 47600 | 47350 | 47600 | 47350 | 547 |
| 582 | 20241023 | 093400 | 2576378250 | 47350 | 47000 | 47350 | 46950 | 1265 |
| 583 | 20241023 | 093300 | 2516692850 | 47000 | 46900 | 47000 | 46900 | 59 |
| 584 | 20241023 | 093200 | 2513923450 | 46900 | 47000 | 47000 | 46850 | 726 |
| 585 | 20241023 | 093100 | 2479849700 | 47000 | 46950 | 47000 | 46950 | 921 |
| 586 | 20241023 | 093000 | 2436575250 | 46900 | 46950 | 46950 | 46900 | 285 |
| 587 | 20241023 | 092900 | 2423196900 | 46900 | 46950 | 47050 | 46850 | 1414 |
| 588 | 20241023 | 092800 | 2356819050 | 46950 | 46900 | 46950 | 46800 | 513 |
| 589 | 20241023 | 092700 | 2332749650 | 46850 | 46800 | 46950 | 46750 | 1228 |
| 590 | 20241023 | 092600 | 2275288600 | 46800 | 46450 | 46850 | 46450 | 1043 |
| 591 | 20241023 | 092500 | 2226635850 | 46450 | 46450 | 46600 | 46400 | 982 |
| 592 | 20241023 | 092400 | 2181041700 | 46500 | 46600 | 46650 | 46500 | 2187 |
| 593 | 20241023 | 092300 | 2079201900 | 46650 | 46700 | 46700 | 46600 | 680 |
| 594 | 20241023 | 092200 | 2047494300 | 46700 | 46800 | 46900 | 46650 | 675 |
| 595 | 20241023 | 092100 | 2015955000 | 46800 | 46950 | 46950 | 46750 | 673 |
| 596 | 20241023 | 092000 | 1984430750 | 47000 | 46850 | 47000 | 46750 | 760 |
| 597 | 20241023 | 091900 | 1948793200 | 46800 | 46750 | 46850 | 46700 | 805 |
| 598 | 20241023 | 091800 | 1911156150 | 46750 | 47000 | 47000 | 46650 | 815 |
| 599 | 20241023 | 091700 | 1873016800 | 47000 | 46850 | 47000 | 46700 | 2136 |
| 600 | 20241023 | 091600 | 1772812800 | 46850 | 46650 | 46900 | 46550 | 1960 |
| 601 | 20241023 | 091500 | 1681254400 | 46650 | 46500 | 46700 | 46500 | 4374 |
| 602 | 20241023 | 091400 | 1477625400 | 46500 | 46700 | 46700 | 46500 | 1511 |
| 603 | 20241023 | 091300 | 1407237900 | 46700 | 46650 | 46700 | 46550 | 1400 |
| 604 | 20241023 | 091200 | 1341972200 | 46650 | 46600 | 46850 | 46500 | 3174 |
| 605 | 20241023 | 091100 | 1193912150 | 46550 | 46850 | 46850 | 46550 | 1028 |
| 606 | 20241023 | 091000 | 1145904650 | 46800 | 46900 | 46950 | 46800 | 815 |
| 607 | 20241023 | 090900 | 1107700900 | 46950 | 46950 | 47050 | 46900 | 1528 |
| 608 | 20241023 | 090800 | 1035938350 | 47000 | 46900 | 47100 | 46800 | 2306 |
| 609 | 20241023 | 090700 | 927796250 | 46900 | 47050 | 47050 | 46750 | 2381 |
| 610 | 20241023 | 090600 | 816181550 | 47050 | 47300 | 47300 | 47000 | 2705 |
| 611 | 20241023 | 090500 | 688539100 | 47350 | 47450 | 47450 | 47300 | 1404 |
| 612 | 20241023 | 090400 | 622041100 | 47450 | 47400 | 47500 | 47400 | 1757 |
| 613 | 20241023 | 090300 | 538647000 | 47400 | 47300 | 47450 | 47250 | 1981 |
| 614 | 20241023 | 090200 | 444793750 | 47250 | 47800 | 47850 | 47250 | 5117 |
| 615 | 20241023 | 090100 | 201364400 | 47800 | 47800 | 48150 | 47700 | 2401 |
| 616 | 20241023 | 090000 | 86372400 | 47800 | 47500 | 47950 | 47500 | 1781 |