33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241022 | 191500 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 6637 |
| 3 | 20241022 | 191400 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 4 | 20241022 | 191300 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 5 | 20241022 | 191200 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 6 | 20241022 | 191100 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 7 | 20241022 | 191000 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 8 | 20241022 | 190900 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 9 | 20241022 | 190800 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 10 | 20241022 | 190700 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 11 | 20241022 | 190600 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 12 | 20241022 | 190500 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 13 | 20241022 | 190400 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 14 | 20241022 | 190300 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 15 | 20241022 | 190200 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 16 | 20241022 | 190100 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 17 | 20241022 | 190000 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 18 | 20241022 | 185900 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 19 | 20241022 | 185800 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 20 | 20241022 | 185700 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 21 | 20241022 | 185600 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 22 | 20241022 | 185500 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 23 | 20241022 | 185400 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 24 | 20241022 | 185300 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 25 | 20241022 | 185200 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 26 | 20241022 | 185100 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 27 | 20241022 | 185000 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 28 | 20241022 | 184900 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 29 | 20241022 | 184800 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 30 | 20241022 | 184700 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 31 | 20241022 | 184600 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 32 | 20241022 | 184500 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 6637 |
| 33 | 20241022 | 184400 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 34 | 20241022 | 184300 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 35 | 20241022 | 184200 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 36 | 20241022 | 184100 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 37 | 20241022 | 184000 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 38 | 20241022 | 183900 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 39 | 20241022 | 183800 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 40 | 20241022 | 183700 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 41 | 20241022 | 183600 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 42 | 20241022 | 183500 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 43 | 20241022 | 183400 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 44 | 20241022 | 183300 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 45 | 20241022 | 183200 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 46 | 20241022 | 183100 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 47 | 20241022 | 183000 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 48 | 20241022 | 182900 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 49 | 20241022 | 182800 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 50 | 20241022 | 182700 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 51 | 20241022 | 182600 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 52 | 20241022 | 182500 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 53 | 20241022 | 182400 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 54 | 20241022 | 182300 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 55 | 20241022 | 182200 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 56 | 20241022 | 182100 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 57 | 20241022 | 182000 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 58 | 20241022 | 181900 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 59 | 20241022 | 181800 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 60 | 20241022 | 181700 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 61 | 20241022 | 181600 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 62 | 20241022 | 181500 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 6637 |
| 63 | 20241022 | 181400 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 64 | 20241022 | 181300 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 65 | 20241022 | 181200 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 66 | 20241022 | 181100 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 67 | 20241022 | 181000 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 68 | 20241022 | 180900 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 69 | 20241022 | 180800 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 70 | 20241022 | 180700 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 71 | 20241022 | 180600 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 72 | 20241022 | 180500 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 73 | 20241022 | 180400 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 74 | 20241022 | 180300 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 75 | 20241022 | 180200 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 76 | 20241022 | 180100 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 77 | 20241022 | 180000 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 78 | 20241022 | 175900 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 79 | 20241022 | 175800 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 80 | 20241022 | 175700 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 81 | 20241022 | 175600 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 82 | 20241022 | 175500 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 83 | 20241022 | 175400 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 84 | 20241022 | 175300 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 85 | 20241022 | 175200 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 86 | 20241022 | 175100 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 87 | 20241022 | 175000 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 88 | 20241022 | 174900 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 89 | 20241022 | 174800 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 90 | 20241022 | 174700 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 91 | 20241022 | 174600 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 92 | 20241022 | 174500 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 6637 |
| 93 | 20241022 | 174400 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 94 | 20241022 | 174300 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 95 | 20241022 | 174200 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 96 | 20241022 | 174100 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 97 | 20241022 | 174000 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 98 | 20241022 | 173900 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 99 | 20241022 | 173800 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 100 | 20241022 | 173700 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 101 | 20241022 | 173600 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 102 | 20241022 | 173500 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 103 | 20241022 | 173400 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 104 | 20241022 | 173300 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 105 | 20241022 | 173200 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 106 | 20241022 | 173100 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 107 | 20241022 | 173000 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 108 | 20241022 | 172900 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 109 | 20241022 | 172800 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 110 | 20241022 | 172700 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 111 | 20241022 | 172600 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 112 | 20241022 | 172500 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 113 | 20241022 | 172400 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 114 | 20241022 | 172300 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 115 | 20241022 | 172200 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 116 | 20241022 | 172100 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 117 | 20241022 | 172000 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 118 | 20241022 | 171900 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 119 | 20241022 | 171800 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 120 | 20241022 | 171700 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 121 | 20241022 | 171600 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 122 | 20241022 | 171500 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 6637 |
| 123 | 20241022 | 171400 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 124 | 20241022 | 171300 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 125 | 20241022 | 171200 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 126 | 20241022 | 171100 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 127 | 20241022 | 171000 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 128 | 20241022 | 170900 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 129 | 20241022 | 170800 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 130 | 20241022 | 170700 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 131 | 20241022 | 170600 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 132 | 20241022 | 170500 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 133 | 20241022 | 170400 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 134 | 20241022 | 170300 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 135 | 20241022 | 170200 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 136 | 20241022 | 170100 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 137 | 20241022 | 170000 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 138 | 20241022 | 165900 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 139 | 20241022 | 165800 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 140 | 20241022 | 165700 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 141 | 20241022 | 165600 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 142 | 20241022 | 165500 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 143 | 20241022 | 165400 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 144 | 20241022 | 165300 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 145 | 20241022 | 165200 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 146 | 20241022 | 165100 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 147 | 20241022 | 165000 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 148 | 20241022 | 164900 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 149 | 20241022 | 164800 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 150 | 20241022 | 164700 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 151 | 20241022 | 164600 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 152 | 20241022 | 164500 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 6637 |
| 153 | 20241022 | 164400 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 154 | 20241022 | 164300 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 155 | 20241022 | 164200 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 156 | 20241022 | 164100 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 157 | 20241022 | 164000 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 158 | 20241022 | 163900 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 159 | 20241022 | 163800 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 160 | 20241022 | 163700 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 161 | 20241022 | 163600 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 162 | 20241022 | 163500 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 163 | 20241022 | 163400 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 164 | 20241022 | 163300 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 165 | 20241022 | 163200 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 166 | 20241022 | 163100 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 167 | 20241022 | 163000 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 168 | 20241022 | 162900 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 169 | 20241022 | 162800 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 170 | 20241022 | 162700 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 171 | 20241022 | 162600 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 172 | 20241022 | 162500 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 173 | 20241022 | 162400 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 174 | 20241022 | 162300 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 175 | 20241022 | 162200 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 176 | 20241022 | 162100 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 177 | 20241022 | 162000 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 178 | 20241022 | 161900 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 179 | 20241022 | 161800 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 180 | 20241022 | 161700 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 181 | 20241022 | 161600 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 182 | 20241022 | 161500 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 6637 |
| 183 | 20241022 | 161400 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 184 | 20241022 | 161300 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 185 | 20241022 | 161200 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 186 | 20241022 | 161100 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 187 | 20241022 | 161000 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 188 | 20241022 | 160900 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 189 | 20241022 | 160800 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 190 | 20241022 | 160700 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 191 | 20241022 | 160600 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 192 | 20241022 | 160500 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 193 | 20241022 | 160400 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 194 | 20241022 | 160300 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 195 | 20241022 | 160200 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 196 | 20241022 | 160100 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 197 | 20241022 | 160000 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 198 | 20241022 | 155900 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 199 | 20241022 | 155800 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 200 | 20241022 | 155700 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 201 | 20241022 | 155600 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 202 | 20241022 | 155500 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 203 | 20241022 | 155400 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 204 | 20241022 | 155300 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 205 | 20241022 | 155200 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 206 | 20241022 | 155100 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20241022 | 155000 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 208 | 20241022 | 154900 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 209 | 20241022 | 154800 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 210 | 20241022 | 154700 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 211 | 20241022 | 154600 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 212 | 20241022 | 154500 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 6637 |
| 213 | 20241022 | 154400 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 214 | 20241022 | 154300 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 215 | 20241022 | 154200 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 216 | 20241022 | 154100 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 217 | 20241022 | 154000 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 218 | 20241022 | 153900 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 219 | 20241022 | 153800 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 220 | 20241022 | 153700 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 221 | 20241022 | 153600 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 222 | 20241022 | 153500 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 223 | 20241022 | 153400 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 224 | 20241022 | 153300 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 225 | 20241022 | 153200 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 226 | 20241022 | 153100 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 227 | 20241022 | 153000 | 11623675900 | 47600 | 47600 | 47600 | 47600 | 6637 |
| 228 | 20241022 | 152900 | 11307754700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 229 | 20241022 | 152800 | 11307754700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 230 | 20241022 | 152700 | 11307754700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 231 | 20241022 | 152600 | 11307754700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 232 | 20241022 | 152500 | 11307754700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 233 | 20241022 | 152400 | 11307754700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 234 | 20241022 | 152300 | 11307754700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 235 | 20241022 | 152200 | 11307754700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 236 | 20241022 | 152100 | 11307754700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 237 | 20241022 | 152000 | 11307754700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 238 | 20241022 | 151900 | 11307754700 | 47750 | 47700 | 47750 | 47550 | 909 |
| 239 | 20241022 | 151800 | 11264427800 | 47700 | 47650 | 47700 | 47550 | 2644 |
| 240 | 20241022 | 151700 | 11138438550 | 47700 | 47650 | 47700 | 47650 | 470 |
| 241 | 20241022 | 151600 | 11116031000 | 47650 | 47700 | 47750 | 47650 | 1594 |
| 242 | 20241022 | 151500 | 11039995200 | 47700 | 47750 | 47800 | 47700 | 625 |
| 243 | 20241022 | 151400 | 11010158150 | 47750 | 47750 | 47800 | 47750 | 299 |
| 244 | 20241022 | 151300 | 10995871050 | 47750 | 47850 | 47850 | 47750 | 218 |
| 245 | 20241022 | 151200 | 10985456100 | 47850 | 47800 | 47900 | 47800 | 405 |
| 246 | 20241022 | 151100 | 10966078900 | 47800 | 47800 | 47850 | 47800 | 352 |
| 247 | 20241022 | 151000 | 10949253050 | 47800 | 47800 | 47850 | 47750 | 1270 |
| 248 | 20241022 | 150900 | 10888527250 | 47800 | 47750 | 47850 | 47700 | 1257 |
| 249 | 20241022 | 150800 | 10828471300 | 47750 | 47850 | 47900 | 47750 | 863 |
| 250 | 20241022 | 150700 | 10787216850 | 47900 | 47900 | 47900 | 47800 | 424 |
| 251 | 20241022 | 150600 | 10766929700 | 47900 | 47900 | 47950 | 47850 | 216 |
| 252 | 20241022 | 150500 | 10756583700 | 47900 | 48000 | 48050 | 47900 | 1072 |
| 253 | 20241022 | 150400 | 10705126550 | 48050 | 48050 | 48050 | 48000 | 176 |
| 254 | 20241022 | 150300 | 10696670300 | 48050 | 48050 | 48050 | 48000 | 338 |
| 255 | 20241022 | 150200 | 10680432050 | 48050 | 47900 | 48050 | 47900 | 248 |
| 256 | 20241022 | 150100 | 10668531350 | 47900 | 47800 | 48000 | 47800 | 624 |
| 257 | 20241022 | 150000 | 10638631800 | 47800 | 47900 | 47950 | 47800 | 449 |
| 258 | 20241022 | 145900 | 10617149650 | 47950 | 47950 | 47950 | 47900 | 129 |
| 259 | 20241022 | 145800 | 10610967650 | 47950 | 47900 | 47950 | 47850 | 413 |
| 260 | 20241022 | 145700 | 10591185500 | 47900 | 47850 | 47900 | 47800 | 402 |
| 261 | 20241022 | 145600 | 10571956500 | 47900 | 47900 | 47950 | 47800 | 538 |
| 262 | 20241022 | 145500 | 10546198500 | 47900 | 47900 | 47900 | 47800 | 207 |
| 263 | 20241022 | 145400 | 10536287150 | 47800 | 47850 | 47850 | 47750 | 467 |
| 264 | 20241022 | 145300 | 10513954900 | 47850 | 47750 | 47850 | 47700 | 645 |
| 265 | 20241022 | 145200 | 10483146100 | 47700 | 47700 | 47750 | 47650 | 635 |
| 266 | 20241022 | 145100 | 10452850150 | 47700 | 47700 | 47750 | 47650 | 714 |
| 267 | 20241022 | 145000 | 10418784700 | 47750 | 47750 | 47750 | 47700 | 488 |
| 268 | 20241022 | 144900 | 10395501300 | 47700 | 47750 | 47750 | 47700 | 2681 |
| 269 | 20241022 | 144800 | 10267496600 | 47700 | 47700 | 47750 | 47600 | 873 |
| 270 | 20241022 | 144700 | 10225869300 | 47650 | 47750 | 47750 | 47650 | 1074 |
| 271 | 20241022 | 144600 | 10174654850 | 47700 | 47750 | 47800 | 47700 | 555 |
| 272 | 20241022 | 144500 | 10148166000 | 47800 | 47750 | 47800 | 47750 | 949 |
| 273 | 20241022 | 144400 | 10102842750 | 47800 | 47800 | 47800 | 47750 | 1702 |
| 274 | 20241022 | 144300 | 10021554500 | 47750 | 47800 | 47850 | 47750 | 452 |
| 275 | 20241022 | 144200 | 9999962750 | 47800 | 47850 | 47850 | 47750 | 1031 |
| 276 | 20241022 | 144100 | 9950679250 | 47850 | 47950 | 47950 | 47800 | 509 |
| 277 | 20241022 | 144000 | 9926317150 | 47950 | 47900 | 47950 | 47900 | 1291 |
| 278 | 20241022 | 143900 | 9864455100 | 47900 | 47900 | 47950 | 47900 | 321 |
| 279 | 20241022 | 143800 | 9849074100 | 47900 | 47950 | 47950 | 47900 | 1034 |
| 280 | 20241022 | 143700 | 9799535650 | 47900 | 47950 | 47950 | 47900 | 146 |
| 281 | 20241022 | 143600 | 9792539350 | 47900 | 47900 | 47950 | 47850 | 561 |
| 282 | 20241022 | 143500 | 9765670950 | 47900 | 47850 | 48000 | 47850 | 733 |
| 283 | 20241022 | 143400 | 9730538300 | 47850 | 48050 | 48100 | 47850 | 2585 |
| 284 | 20241022 | 143300 | 9606510150 | 48050 | 48150 | 48150 | 48050 | 994 |
| 285 | 20241022 | 143200 | 9558740150 | 48100 | 48150 | 48150 | 48100 | 289 |
| 286 | 20241022 | 143100 | 9544836800 | 48150 | 48100 | 48150 | 48100 | 719 |
| 287 | 20241022 | 143000 | 9510242950 | 48100 | 48200 | 48200 | 48100 | 851 |
| 288 | 20241022 | 142900 | 9469287600 | 48150 | 48200 | 48250 | 48100 | 1617 |
| 289 | 20241022 | 142800 | 9391429350 | 48250 | 48200 | 48250 | 48200 | 204 |
| 290 | 20241022 | 142700 | 9381593600 | 48200 | 48200 | 48250 | 48200 | 621 |
| 291 | 20241022 | 142600 | 9351652200 | 48250 | 48250 | 48300 | 48200 | 57 |
| 292 | 20241022 | 142500 | 9348901700 | 48200 | 48200 | 48300 | 48200 | 717 |
| 293 | 20241022 | 142400 | 9314313700 | 48200 | 48200 | 48250 | 48200 | 314 |
| 294 | 20241022 | 142300 | 9299173000 | 48250 | 48200 | 48250 | 48200 | 353 |
| 295 | 20241022 | 142200 | 9282156450 | 48200 | 48200 | 48250 | 48150 | 385 |
| 296 | 20241022 | 142100 | 9263603350 | 48200 | 48150 | 48200 | 48150 | 234 |
| 297 | 20241022 | 142000 | 9252325500 | 48200 | 48150 | 48250 | 48150 | 900 |
| 298 | 20241022 | 141900 | 9208961800 | 48150 | 48150 | 48250 | 48100 | 2247 |
| 299 | 20241022 | 141800 | 9100844250 | 48200 | 48250 | 48300 | 48150 | 2496 |
| 300 | 20241022 | 141700 | 8980565800 | 48250 | 48250 | 48300 | 48200 | 758 |
| 301 | 20241022 | 141600 | 8944001200 | 48250 | 48350 | 48350 | 48250 | 314 |
| 302 | 20241022 | 141500 | 8928836950 | 48350 | 48400 | 48400 | 48250 | 135 |
| 303 | 20241022 | 141400 | 8922315000 | 48350 | 48300 | 48350 | 48250 | 292 |
| 304 | 20241022 | 141300 | 8908210300 | 48350 | 48300 | 48350 | 48300 | 250 |
| 305 | 20241022 | 141200 | 8896131650 | 48350 | 48350 | 48400 | 48300 | 467 |
| 306 | 20241022 | 141100 | 8873559800 | 48400 | 48400 | 48450 | 48350 | 168 |
| 307 | 20241022 | 141000 | 8865434250 | 48400 | 48350 | 48400 | 48350 | 422 |
| 308 | 20241022 | 140900 | 8845010350 | 48400 | 48400 | 48400 | 48250 | 759 |
| 309 | 20241022 | 140800 | 8808308400 | 48400 | 48400 | 48450 | 48250 | 180 |
| 310 | 20241022 | 140700 | 8799608150 | 48400 | 48350 | 48450 | 48250 | 629 |
| 311 | 20241022 | 140600 | 8769199750 | 48300 | 48400 | 48400 | 48250 | 782 |
| 312 | 20241022 | 140500 | 8731400600 | 48350 | 48200 | 48400 | 48200 | 1138 |
| 313 | 20241022 | 140400 | 8676412100 | 48350 | 48250 | 48350 | 48200 | 959 |
| 314 | 20241022 | 140300 | 8630129350 | 48300 | 48300 | 48300 | 48200 | 1813 |
| 315 | 20241022 | 140200 | 8542646800 | 48200 | 48350 | 48350 | 48150 | 3040 |
| 316 | 20241022 | 140100 | 8396052500 | 48350 | 48550 | 48550 | 48350 | 5461 |
| 317 | 20241022 | 140000 | 8131289400 | 48550 | 48500 | 48550 | 48500 | 520 |
| 318 | 20241022 | 135900 | 8106054200 | 48500 | 48550 | 48550 | 48500 | 790 |
| 319 | 20241022 | 135800 | 8067702100 | 48550 | 48600 | 48600 | 48550 | 1081 |
| 320 | 20241022 | 135700 | 8015214000 | 48600 | 48600 | 48600 | 48550 | 252 |
| 321 | 20241022 | 135600 | 8002975950 | 48550 | 48600 | 48600 | 48550 | 207 |
| 322 | 20241022 | 135500 | 7992923800 | 48550 | 48550 | 48600 | 48550 | 373 |
| 323 | 20241022 | 135400 | 7974804200 | 48550 | 48550 | 48600 | 48550 | 312 |
| 324 | 20241022 | 135300 | 7959651750 | 48600 | 48550 | 48600 | 48550 | 955 |
| 325 | 20241022 | 135200 | 7913251600 | 48600 | 48600 | 48600 | 48550 | 297 |
| 326 | 20241022 | 135100 | 7898825750 | 48600 | 48650 | 48650 | 48550 | 689 |
| 327 | 20241022 | 135000 | 7865346850 | 48600 | 48650 | 48650 | 48600 | 336 |
| 328 | 20241022 | 134900 | 7849013250 | 48600 | 48650 | 48650 | 48600 | 293 |
| 329 | 20241022 | 134800 | 7834766950 | 48600 | 48650 | 48650 | 48600 | 356 |
| 330 | 20241022 | 134700 | 7817462750 | 48650 | 48650 | 48650 | 48600 | 1523 |
| 331 | 20241022 | 134600 | 7743426250 | 48600 | 48650 | 48700 | 48600 | 1271 |
| 332 | 20241022 | 134500 | 7681588050 | 48650 | 48650 | 48700 | 48650 | 233 |
| 333 | 20241022 | 134400 | 7670249950 | 48650 | 48650 | 48700 | 48650 | 269 |
| 334 | 20241022 | 134300 | 7657162300 | 48700 | 48700 | 48700 | 48650 | 497 |
| 335 | 20241022 | 134200 | 7632977700 | 48650 | 48650 | 48700 | 48650 | 468 |
| 336 | 20241022 | 134100 | 7610207200 | 48700 | 48650 | 48700 | 48650 | 207 |
| 337 | 20241022 | 134000 | 7600135200 | 48700 | 48700 | 48700 | 48650 | 273 |
| 338 | 20241022 | 133900 | 7586847950 | 48650 | 48650 | 48700 | 48650 | 188 |
| 339 | 20241022 | 133800 | 7577699900 | 48700 | 48700 | 48700 | 48650 | 80 |
| 340 | 20241022 | 133700 | 7573805550 | 48650 | 48700 | 48700 | 48650 | 579 |
| 341 | 20241022 | 133600 | 7545631600 | 48700 | 48700 | 48700 | 48650 | 76 |
| 342 | 20241022 | 133500 | 7541931850 | 48700 | 48700 | 48700 | 48650 | 155 |
| 343 | 20241022 | 133400 | 7534387400 | 48700 | 48700 | 48750 | 48650 | 240 |
| 344 | 20241022 | 133300 | 7522702050 | 48700 | 48800 | 48800 | 48700 | 242 |
| 345 | 20241022 | 133200 | 7510914950 | 48700 | 48750 | 48800 | 48700 | 287 |
| 346 | 20241022 | 133100 | 7496933600 | 48750 | 48700 | 48800 | 48700 | 2838 |
| 347 | 20241022 | 133000 | 7358681600 | 48700 | 48700 | 48750 | 48700 | 662 |
| 348 | 20241022 | 132900 | 7326440650 | 48700 | 48750 | 48800 | 48700 | 316 |
| 349 | 20241022 | 132800 | 7311040150 | 48750 | 48800 | 48800 | 48700 | 230 |
| 350 | 20241022 | 132700 | 7299826300 | 48800 | 48700 | 48800 | 48700 | 1565 |
| 351 | 20241022 | 132600 | 7223555450 | 48700 | 48700 | 48750 | 48650 | 1031 |
| 352 | 20241022 | 132500 | 7173342350 | 48700 | 48700 | 48700 | 48650 | 110 |
| 353 | 20241022 | 132400 | 7167987550 | 48650 | 48750 | 48750 | 48650 | 541 |
| 354 | 20241022 | 132300 | 7141658500 | 48750 | 48750 | 48750 | 48700 | 339 |
| 355 | 20241022 | 132200 | 7125144550 | 48700 | 48750 | 48750 | 48700 | 190 |
| 356 | 20241022 | 132100 | 7115889500 | 48750 | 48750 | 48800 | 48750 | 260 |
| 357 | 20241022 | 132000 | 7103213050 | 48750 | 48800 | 48850 | 48750 | 127 |
| 358 | 20241022 | 131900 | 7097016200 | 48800 | 48750 | 48850 | 48750 | 483 |
| 359 | 20241022 | 131800 | 7073460950 | 48850 | 48750 | 48850 | 48750 | 169 |
| 360 | 20241022 | 131700 | 7065212250 | 48800 | 48800 | 48850 | 48750 | 1131 |
| 361 | 20241022 | 131600 | 7010041350 | 48750 | 48750 | 48800 | 48700 | 275 |
| 362 | 20241022 | 131500 | 6996640750 | 48750 | 48700 | 48800 | 48700 | 681 |
| 363 | 20241022 | 131400 | 6963465450 | 48750 | 48700 | 48750 | 48700 | 835 |
| 364 | 20241022 | 131300 | 6922789650 | 48750 | 48700 | 48800 | 48700 | 339 |
| 365 | 20241022 | 131200 | 6906270850 | 48750 | 48750 | 48750 | 48700 | 117 |
| 366 | 20241022 | 131100 | 6900569000 | 48800 | 48750 | 48800 | 48700 | 286 |
| 367 | 20241022 | 131000 | 6886637800 | 48700 | 48700 | 48750 | 48700 | 144 |
| 368 | 20241022 | 130900 | 6879622300 | 48750 | 48800 | 48800 | 48750 | 64 |
| 369 | 20241022 | 130800 | 6876502150 | 48750 | 48800 | 48800 | 48700 | 352 |
| 370 | 20241022 | 130700 | 6859351350 | 48800 | 48750 | 48800 | 48700 | 117 |
| 371 | 20241022 | 130600 | 6853648700 | 48750 | 48750 | 48800 | 48750 | 68 |
| 372 | 20241022 | 130500 | 6850333350 | 48750 | 48800 | 48850 | 48750 | 272 |
| 373 | 20241022 | 130400 | 6837070800 | 48750 | 48850 | 48850 | 48750 | 190 |
| 374 | 20241022 | 130300 | 6827801300 | 48800 | 48800 | 48850 | 48800 | 491 |
| 375 | 20241022 | 130200 | 6803826300 | 48850 | 48850 | 48850 | 48750 | 210 |
| 376 | 20241022 | 130100 | 6793576150 | 48750 | 48750 | 48800 | 48700 | 751 |
| 377 | 20241022 | 130000 | 6756939150 | 48700 | 48750 | 48750 | 48700 | 602 |
| 378 | 20241022 | 125900 | 6727600750 | 48700 | 48700 | 48750 | 48700 | 217 |
| 379 | 20241022 | 125800 | 6717031450 | 48700 | 48700 | 48750 | 48700 | 109 |
| 380 | 20241022 | 125700 | 6711722400 | 48700 | 48700 | 48750 | 48700 | 722 |
| 381 | 20241022 | 125600 | 6676556000 | 48750 | 48700 | 48750 | 48700 | 67 |
| 382 | 20241022 | 125500 | 6673291850 | 48750 | 48700 | 48750 | 48700 | 304 |
| 383 | 20241022 | 125400 | 6658486100 | 48700 | 48750 | 48750 | 48700 | 247 |
| 384 | 20241022 | 125300 | 6646452300 | 48750 | 48700 | 48750 | 48700 | 449 |
| 385 | 20241022 | 125200 | 6624575800 | 48800 | 48700 | 48800 | 48700 | 796 |
| 386 | 20241022 | 125100 | 6585779250 | 48800 | 48750 | 48800 | 48700 | 1038 |
| 387 | 20241022 | 125000 | 6535179450 | 48750 | 48800 | 48800 | 48700 | 86 |
| 388 | 20241022 | 124900 | 6530986600 | 48750 | 48800 | 48800 | 48750 | 615 |
| 389 | 20241022 | 124800 | 6501002700 | 48800 | 48750 | 48850 | 48750 | 220 |
| 390 | 20241022 | 124700 | 6490267700 | 48750 | 48850 | 48850 | 48750 | 214 |
| 391 | 20241022 | 124600 | 6479824750 | 48850 | 48800 | 48900 | 48800 | 448 |
| 392 | 20241022 | 124500 | 6457948400 | 48800 | 48800 | 48850 | 48750 | 259 |
| 393 | 20241022 | 124400 | 6445304400 | 48850 | 48850 | 48850 | 48750 | 217 |
| 394 | 20241022 | 124300 | 6434722050 | 48750 | 48750 | 48800 | 48700 | 773 |
| 395 | 20241022 | 124200 | 6397031700 | 48750 | 48750 | 48800 | 48750 | 101 |
| 396 | 20241022 | 124100 | 6392103650 | 48800 | 48850 | 48850 | 48800 | 264 |
| 397 | 20241022 | 124000 | 6379217800 | 48850 | 48800 | 48900 | 48800 | 274 |
| 398 | 20241022 | 123900 | 6365836900 | 48850 | 48850 | 48850 | 48800 | 341 |
| 399 | 20241022 | 123800 | 6349188100 | 48900 | 48850 | 48900 | 48850 | 47 |
| 400 | 20241022 | 123700 | 6346892100 | 48850 | 48850 | 48850 | 48750 | 398 |
| 401 | 20241022 | 123600 | 6327454350 | 48750 | 48750 | 48850 | 48700 | 694 |
| 402 | 20241022 | 123500 | 6293608550 | 48700 | 48750 | 48750 | 48700 | 196 |
| 403 | 20241022 | 123400 | 6284058700 | 48750 | 48700 | 48800 | 48700 | 194 |
| 404 | 20241022 | 123300 | 6274605600 | 48750 | 48700 | 48750 | 48700 | 353 |
| 405 | 20241022 | 123200 | 6257410000 | 48700 | 48750 | 48750 | 48700 | 241 |
| 406 | 20241022 | 123100 | 6245671450 | 48700 | 48750 | 48750 | 48700 | 473 |
| 407 | 20241022 | 123000 | 6222636150 | 48800 | 48700 | 48800 | 48700 | 337 |
| 408 | 20241022 | 122900 | 6206208600 | 48700 | 48750 | 48750 | 48700 | 224 |
| 409 | 20241022 | 122800 | 6195298100 | 48700 | 48750 | 48800 | 48700 | 613 |
| 410 | 20241022 | 122700 | 6165435650 | 48750 | 48800 | 48800 | 48750 | 143 |
| 411 | 20241022 | 122600 | 6158463100 | 48800 | 48750 | 48800 | 48750 | 153 |
| 412 | 20241022 | 122500 | 6151004050 | 48800 | 48850 | 48850 | 48750 | 538 |
| 413 | 20241022 | 122400 | 6124755600 | 48850 | 48850 | 48850 | 48800 | 83 |
| 414 | 20241022 | 122300 | 6120703850 | 48800 | 48850 | 48850 | 48800 | 161 |
| 415 | 20241022 | 122200 | 6112845200 | 48850 | 48900 | 48900 | 48850 | 109 |
| 416 | 20241022 | 122100 | 6107518650 | 48800 | 48850 | 48900 | 48800 | 240 |
| 417 | 20241022 | 122000 | 6095796700 | 48850 | 48950 | 49000 | 48850 | 281 |
| 418 | 20241022 | 121900 | 6082062250 | 48950 | 48900 | 48950 | 48900 | 267 |
| 419 | 20241022 | 121800 | 6068997800 | 48950 | 48900 | 48950 | 48850 | 152 |
| 420 | 20241022 | 121700 | 6061566900 | 48850 | 48800 | 48850 | 48800 | 460 |
| 421 | 20241022 | 121600 | 6039110650 | 48750 | 48800 | 48850 | 48750 | 131 |
| 422 | 20241022 | 121500 | 6032718950 | 48800 | 48750 | 48850 | 48750 | 220 |
| 423 | 20241022 | 121400 | 6021992500 | 48800 | 48850 | 48850 | 48750 | 149 |
| 424 | 20241022 | 121300 | 6014722850 | 48850 | 48750 | 48850 | 48750 | 240 |
| 425 | 20241022 | 121200 | 6003009300 | 48800 | 48850 | 48850 | 48800 | 131 |
| 426 | 20241022 | 121100 | 5996616200 | 48800 | 48950 | 48950 | 48800 | 203 |
| 427 | 20241022 | 121000 | 5986701450 | 48850 | 48900 | 48950 | 48850 | 283 |
| 428 | 20241022 | 120900 | 5972864750 | 48850 | 48750 | 48850 | 48750 | 628 |
| 429 | 20241022 | 120800 | 5942212000 | 48850 | 48850 | 48900 | 48800 | 276 |
| 430 | 20241022 | 120700 | 5928729200 | 48750 | 48850 | 48900 | 48750 | 506 |
| 431 | 20241022 | 120600 | 5904013250 | 48900 | 48800 | 48900 | 48800 | 510 |
| 432 | 20241022 | 120500 | 5879108800 | 48800 | 48800 | 48850 | 48700 | 1450 |
| 433 | 20241022 | 120400 | 5808455750 | 48750 | 48800 | 48850 | 48750 | 295 |
| 434 | 20241022 | 120300 | 5794065850 | 48800 | 48850 | 48850 | 48800 | 284 |
| 435 | 20241022 | 120200 | 5780199400 | 48850 | 48950 | 48950 | 48850 | 104 |
| 436 | 20241022 | 120100 | 5775113200 | 48900 | 48900 | 48950 | 48850 | 225 |
| 437 | 20241022 | 120000 | 5764118550 | 48950 | 48750 | 48950 | 48750 | 638 |
| 438 | 20241022 | 115900 | 5732960300 | 48800 | 48800 | 48800 | 48750 | 346 |
| 439 | 20241022 | 115800 | 5716087300 | 48800 | 48750 | 48850 | 48750 | 95 |
| 440 | 20241022 | 115700 | 5711451450 | 48750 | 48800 | 48850 | 48750 | 85 |
| 441 | 20241022 | 115600 | 5707303800 | 48800 | 48850 | 48850 | 48750 | 399 |
| 442 | 20241022 | 115500 | 5687838700 | 48800 | 48800 | 48850 | 48750 | 283 |
| 443 | 20241022 | 115400 | 5674030350 | 48850 | 48750 | 48850 | 48750 | 92 |
| 444 | 20241022 | 115300 | 5669543550 | 48750 | 48800 | 48800 | 48750 | 455 |
| 445 | 20241022 | 115200 | 5647350850 | 48800 | 48750 | 48800 | 48750 | 122 |
| 446 | 20241022 | 115100 | 5641402100 | 48850 | 48750 | 48850 | 48750 | 811 |
| 447 | 20241022 | 115000 | 5601835100 | 48800 | 48800 | 48800 | 48750 | 158 |
| 448 | 20241022 | 114900 | 5594125050 | 48750 | 48750 | 48800 | 48700 | 229 |
| 449 | 20241022 | 114800 | 5582966700 | 48800 | 48750 | 48850 | 48750 | 219 |
| 450 | 20241022 | 114700 | 5572289100 | 48800 | 48750 | 48800 | 48750 | 137 |
| 451 | 20241022 | 114600 | 5565605400 | 48750 | 48800 | 48800 | 48750 | 185 |
| 452 | 20241022 | 114500 | 5556585000 | 48800 | 48800 | 48850 | 48800 | 260 |
| 453 | 20241022 | 114400 | 5543895150 | 48850 | 48900 | 48900 | 48850 | 240 |
| 454 | 20241022 | 114300 | 5532166150 | 48900 | 48850 | 48900 | 48850 | 153 |
| 455 | 20241022 | 114200 | 5524691900 | 48800 | 48800 | 48850 | 48800 | 236 |
| 456 | 20241022 | 114100 | 5513174400 | 48850 | 48900 | 48950 | 48850 | 309 |
| 457 | 20241022 | 114000 | 5498063700 | 48900 | 49000 | 49000 | 48900 | 262 |
| 458 | 20241022 | 113900 | 5485239450 | 49000 | 49000 | 49000 | 48950 | 195 |
| 459 | 20241022 | 113800 | 5475691850 | 49000 | 48850 | 49000 | 48850 | 546 |
| 460 | 20241022 | 113700 | 5448976900 | 48900 | 48800 | 48950 | 48800 | 781 |
| 461 | 20241022 | 113600 | 5410812300 | 48800 | 48800 | 48850 | 48750 | 256 |
| 462 | 20241022 | 113500 | 5398320800 | 48800 | 48800 | 48800 | 48700 | 322 |
| 463 | 20241022 | 113400 | 5382621150 | 48750 | 48750 | 48800 | 48750 | 99 |
| 464 | 20241022 | 113300 | 5377794550 | 48750 | 48800 | 48800 | 48750 | 184 |
| 465 | 20241022 | 113200 | 5368823500 | 48750 | 48750 | 48750 | 48700 | 650 |
| 466 | 20241022 | 113100 | 5337164150 | 48750 | 48800 | 48800 | 48700 | 297 |
| 467 | 20241022 | 113000 | 5322687750 | 48800 | 48750 | 48850 | 48750 | 348 |
| 468 | 20241022 | 112900 | 5305713350 | 48800 | 48750 | 48800 | 48700 | 251 |
| 469 | 20241022 | 112800 | 5293477350 | 48750 | 48750 | 48800 | 48700 | 243 |
| 470 | 20241022 | 112700 | 5281635550 | 48700 | 48800 | 48800 | 48700 | 273 |
| 471 | 20241022 | 112600 | 5268331150 | 48800 | 48750 | 48800 | 48700 | 305 |
| 472 | 20241022 | 112500 | 5253463650 | 48800 | 48800 | 48800 | 48750 | 79 |
| 473 | 20241022 | 112400 | 5249609200 | 48750 | 48750 | 48800 | 48700 | 376 |
| 474 | 20241022 | 112300 | 5231282100 | 48750 | 48800 | 48850 | 48750 | 3281 |
| 475 | 20241022 | 112200 | 5071320950 | 48800 | 48850 | 48900 | 48750 | 515 |
| 476 | 20241022 | 112100 | 5046173050 | 48850 | 48800 | 48850 | 48800 | 213 |
| 477 | 20241022 | 112000 | 5035775100 | 48850 | 48850 | 48850 | 48800 | 676 |
| 478 | 20241022 | 111900 | 5002767550 | 48850 | 48800 | 48850 | 48800 | 307 |
| 479 | 20241022 | 111800 | 4987784000 | 48800 | 48900 | 48900 | 48800 | 1192 |
| 480 | 20241022 | 111700 | 4929599350 | 48900 | 48850 | 48900 | 48800 | 140 |
| 481 | 20241022 | 111600 | 4922764450 | 48850 | 48900 | 48900 | 48800 | 273 |
| 482 | 20241022 | 111500 | 4909430000 | 48850 | 48800 | 48900 | 48800 | 376 |
| 483 | 20241022 | 111400 | 4891071250 | 48800 | 48800 | 48850 | 48800 | 189 |
| 484 | 20241022 | 111300 | 4881844950 | 48800 | 48850 | 48850 | 48800 | 661 |
| 485 | 20241022 | 111200 | 4849567700 | 48850 | 48850 | 48850 | 48800 | 188 |
| 486 | 20241022 | 111100 | 4840386650 | 48850 | 48900 | 48900 | 48800 | 1419 |
| 487 | 20241022 | 111000 | 4771112250 | 48900 | 49000 | 49000 | 48850 | 113 |
| 488 | 20241022 | 110900 | 4765586750 | 48950 | 48900 | 49000 | 48900 | 234 |
| 489 | 20241022 | 110800 | 4754135300 | 48900 | 49000 | 49050 | 48900 | 295 |
| 490 | 20241022 | 110700 | 4739701900 | 49050 | 49000 | 49050 | 49000 | 37 |
| 491 | 20241022 | 110600 | 4737888650 | 49000 | 49100 | 49100 | 49000 | 360 |
| 492 | 20241022 | 110500 | 4720242700 | 49050 | 49050 | 49050 | 49000 | 275 |
| 493 | 20241022 | 110400 | 4706759350 | 49000 | 49000 | 49050 | 49000 | 113 |
| 494 | 20241022 | 110300 | 4701220200 | 49050 | 49000 | 49050 | 49000 | 213 |
| 495 | 20241022 | 110200 | 4690778300 | 49050 | 49000 | 49050 | 48950 | 530 |
| 496 | 20241022 | 110100 | 4664804100 | 48950 | 48950 | 48950 | 48850 | 810 |
| 497 | 20241022 | 110000 | 4625174950 | 48950 | 48900 | 48950 | 48900 | 271 |
| 498 | 20241022 | 105900 | 4611917300 | 48900 | 48900 | 48950 | 48900 | 153 |
| 499 | 20241022 | 105800 | 4604433500 | 48900 | 48950 | 48950 | 48900 | 489 |
| 500 | 20241022 | 105700 | 4580502850 | 48900 | 48900 | 49000 | 48900 | 270 |
| 501 | 20241022 | 105600 | 4567289950 | 48950 | 48900 | 48950 | 48900 | 134 |
| 502 | 20241022 | 105500 | 4560736850 | 48900 | 48900 | 49000 | 48900 | 230 |
| 503 | 20241022 | 105400 | 4549486200 | 48950 | 48950 | 49000 | 48950 | 160 |
| 504 | 20241022 | 105300 | 4541654100 | 48950 | 48950 | 49000 | 48900 | 175 |
| 505 | 20241022 | 105200 | 4533090400 | 48950 | 48950 | 48950 | 48900 | 513 |
| 506 | 20241022 | 105100 | 4507994000 | 48950 | 49000 | 49000 | 48900 | 339 |
| 507 | 20241022 | 105000 | 4491411200 | 49000 | 49000 | 49050 | 48850 | 1325 |
| 508 | 20241022 | 104900 | 4426601350 | 49000 | 48950 | 49000 | 48950 | 289 |
| 509 | 20241022 | 104800 | 4412450950 | 48950 | 49000 | 49050 | 48900 | 274 |
| 510 | 20241022 | 104700 | 4399027750 | 49000 | 49050 | 49100 | 49000 | 170 |
| 511 | 20241022 | 104600 | 4390689150 | 49050 | 49100 | 49100 | 49050 | 275 |
| 512 | 20241022 | 104500 | 4377190400 | 49050 | 48900 | 49050 | 48900 | 482 |
| 513 | 20241022 | 104400 | 4353586350 | 48950 | 49000 | 49000 | 48900 | 184 |
| 514 | 20241022 | 104300 | 4344580300 | 48900 | 48900 | 49000 | 48900 | 241 |
| 515 | 20241022 | 104200 | 4332790050 | 48950 | 48950 | 48950 | 48950 | 224 |
| 516 | 20241022 | 104100 | 4321825250 | 49000 | 48900 | 49000 | 48800 | 1225 |
| 517 | 20241022 | 104000 | 4261930600 | 48950 | 49000 | 49000 | 48850 | 1237 |
| 518 | 20241022 | 103900 | 4201432550 | 49000 | 49100 | 49100 | 49000 | 1044 |
| 519 | 20241022 | 103800 | 4150246200 | 49100 | 49100 | 49100 | 49050 | 161 |
| 520 | 20241022 | 103700 | 4142348900 | 49100 | 49150 | 49150 | 49050 | 460 |
| 521 | 20241022 | 103600 | 4119752700 | 49150 | 49250 | 49300 | 49150 | 891 |
| 522 | 20241022 | 103500 | 4075921300 | 49350 | 49250 | 49350 | 49250 | 295 |
| 523 | 20241022 | 103400 | 4061379000 | 49250 | 49350 | 49350 | 49250 | 260 |
| 524 | 20241022 | 103300 | 4048562000 | 49400 | 49350 | 49400 | 49350 | 106 |
| 525 | 20241022 | 103200 | 4043330650 | 49350 | 49400 | 49400 | 49350 | 207 |
| 526 | 20241022 | 103100 | 4033109650 | 49350 | 49500 | 49500 | 49300 | 699 |
| 527 | 20241022 | 103000 | 3998548600 | 49500 | 49250 | 49550 | 49250 | 1690 |
| 528 | 20241022 | 102900 | 3914998150 | 49300 | 49200 | 49300 | 49150 | 596 |
| 529 | 20241022 | 102800 | 3885663150 | 49150 | 49100 | 49150 | 49050 | 337 |
| 530 | 20241022 | 102700 | 3869109300 | 49100 | 49000 | 49150 | 48950 | 374 |
| 531 | 20241022 | 102600 | 3850775050 | 49000 | 49050 | 49050 | 48950 | 215 |
| 532 | 20241022 | 102500 | 3840243000 | 48950 | 49050 | 49100 | 48950 | 417 |
| 533 | 20241022 | 102400 | 3819826200 | 49000 | 49000 | 49100 | 48900 | 576 |
| 534 | 20241022 | 102300 | 3791587300 | 49000 | 49100 | 49100 | 49000 | 194 |
| 535 | 20241022 | 102200 | 3782070650 | 49050 | 48950 | 49050 | 48900 | 249 |
| 536 | 20241022 | 102100 | 3769871650 | 48950 | 48950 | 49000 | 48900 | 485 |
| 537 | 20241022 | 102000 | 3746117700 | 48950 | 48950 | 49050 | 48900 | 1301 |
| 538 | 20241022 | 101900 | 3682449450 | 49000 | 48900 | 49000 | 48900 | 310 |
| 539 | 20241022 | 101800 | 3667267200 | 48900 | 48750 | 48900 | 48750 | 1761 |
| 540 | 20241022 | 101700 | 3581255400 | 48800 | 48800 | 48800 | 48650 | 3002 |
| 541 | 20241022 | 101600 | 3434923200 | 48750 | 48850 | 48850 | 48750 | 2663 |
| 542 | 20241022 | 101500 | 3305071850 | 48800 | 48800 | 48900 | 48800 | 962 |
| 543 | 20241022 | 101400 | 3258090200 | 48800 | 48800 | 48850 | 48800 | 670 |
| 544 | 20241022 | 101300 | 3225385000 | 48800 | 48800 | 48850 | 48800 | 120 |
| 545 | 20241022 | 101200 | 3219528800 | 48800 | 48900 | 48950 | 48800 | 906 |
| 546 | 20241022 | 101100 | 3175253000 | 48900 | 48900 | 48950 | 48900 | 540 |
| 547 | 20241022 | 101000 | 3148843700 | 48900 | 49000 | 49000 | 48900 | 140 |
| 548 | 20241022 | 100900 | 3141989900 | 49000 | 49050 | 49100 | 49000 | 861 |
| 549 | 20241022 | 100800 | 3099764300 | 49100 | 49100 | 49100 | 49050 | 112 |
| 550 | 20241022 | 100700 | 3094265800 | 49050 | 49250 | 49300 | 49050 | 686 |
| 551 | 20241022 | 100600 | 3060527650 | 49300 | 49200 | 49300 | 49150 | 295 |
| 552 | 20241022 | 100500 | 3046008100 | 49150 | 49150 | 49200 | 49100 | 344 |
| 553 | 20241022 | 100400 | 3029100850 | 49050 | 49000 | 49150 | 49000 | 816 |
| 554 | 20241022 | 100300 | 2989049650 | 49000 | 49100 | 49100 | 49000 | 466 |
| 555 | 20241022 | 100200 | 2966195800 | 48950 | 48900 | 49100 | 48900 | 710 |
| 556 | 20241022 | 100100 | 2931423650 | 48900 | 48850 | 48950 | 48850 | 73 |
| 557 | 20241022 | 100000 | 2927853400 | 48950 | 48750 | 48950 | 48750 | 746 |
| 558 | 20241022 | 095900 | 2891395450 | 48800 | 48850 | 48850 | 48800 | 491 |
| 559 | 20241022 | 095800 | 2867434350 | 48850 | 48850 | 48900 | 48850 | 740 |
| 560 | 20241022 | 095700 | 2831275100 | 48850 | 48950 | 49000 | 48850 | 1090 |
| 561 | 20241022 | 095600 | 2777948800 | 48950 | 49050 | 49050 | 48950 | 827 |
| 562 | 20241022 | 095500 | 2737428150 | 49050 | 49050 | 49100 | 49050 | 928 |
| 563 | 20241022 | 095400 | 2691909350 | 49050 | 49100 | 49150 | 49050 | 936 |
| 564 | 20241022 | 095300 | 2645963400 | 49150 | 49200 | 49250 | 49150 | 2659 |
| 565 | 20241022 | 095200 | 2515250300 | 49250 | 49300 | 49300 | 49250 | 87 |
| 566 | 20241022 | 095100 | 2510962850 | 49250 | 49250 | 49400 | 49250 | 708 |
| 567 | 20241022 | 095000 | 2476071150 | 49300 | 49300 | 49350 | 49250 | 1331 |
| 568 | 20241022 | 094900 | 2410513450 | 49300 | 49300 | 49350 | 49300 | 593 |
| 569 | 20241022 | 094800 | 2381278450 | 49400 | 49300 | 49450 | 49250 | 346 |
| 570 | 20241022 | 094700 | 2364201200 | 49250 | 49200 | 49250 | 49150 | 950 |
| 571 | 20241022 | 094600 | 2317488650 | 49200 | 49250 | 49250 | 49200 | 2007 |
| 572 | 20241022 | 094500 | 2218743200 | 49250 | 49200 | 49300 | 49200 | 550 |
| 573 | 20241022 | 094400 | 2191660400 | 49250 | 49250 | 49250 | 49200 | 321 |
| 574 | 20241022 | 094300 | 2175863700 | 49250 | 49350 | 49350 | 49250 | 1590 |
| 575 | 20241022 | 094200 | 2097486550 | 49400 | 49350 | 49400 | 49350 | 174 |
| 576 | 20241022 | 094100 | 2088895900 | 49350 | 49350 | 49400 | 49300 | 238 |
| 577 | 20241022 | 094000 | 2077152400 | 49350 | 49300 | 49350 | 49300 | 504 |
| 578 | 20241022 | 093900 | 2052302300 | 49300 | 49300 | 49350 | 49300 | 129 |
| 579 | 20241022 | 093800 | 2045942500 | 49300 | 49350 | 49450 | 49300 | 352 |
| 580 | 20241022 | 093700 | 2028561050 | 49400 | 49350 | 49450 | 49350 | 399 |
| 581 | 20241022 | 093600 | 2008860400 | 49450 | 49500 | 49500 | 49350 | 683 |
| 582 | 20241022 | 093500 | 1975100850 | 49500 | 49500 | 49600 | 49500 | 450 |
| 583 | 20241022 | 093400 | 1952797350 | 49450 | 49400 | 49500 | 49400 | 84 |
| 584 | 20241022 | 093300 | 1948644350 | 49400 | 49600 | 49600 | 49400 | 256 |
| 585 | 20241022 | 093200 | 1935976050 | 49600 | 49650 | 49650 | 49600 | 147 |
| 586 | 20241022 | 093100 | 1928684700 | 49650 | 49500 | 49750 | 49500 | 772 |
| 587 | 20241022 | 093000 | 1890332050 | 49450 | 49400 | 49550 | 49350 | 1696 |
| 588 | 20241022 | 092900 | 1806541950 | 49400 | 49450 | 49450 | 49400 | 221 |
| 589 | 20241022 | 092800 | 1795621750 | 49450 | 49650 | 49650 | 49450 | 997 |
| 590 | 20241022 | 092700 | 1746267150 | 49650 | 49600 | 49650 | 49500 | 525 |
| 591 | 20241022 | 092600 | 1720250600 | 49600 | 49600 | 49650 | 49600 | 354 |
| 592 | 20241022 | 092500 | 1702692100 | 49600 | 49600 | 49750 | 49600 | 264 |
| 593 | 20241022 | 092400 | 1689581750 | 49600 | 49600 | 49650 | 49550 | 332 |
| 594 | 20241022 | 092300 | 1673114850 | 49600 | 49750 | 49750 | 49550 | 641 |
| 595 | 20241022 | 092200 | 1641296700 | 49750 | 49700 | 49800 | 49650 | 418 |
| 596 | 20241022 | 092100 | 1620512350 | 49700 | 49700 | 49750 | 49650 | 398 |
| 597 | 20241022 | 092000 | 1600736650 | 49700 | 49600 | 49750 | 49550 | 353 |
| 598 | 20241022 | 091900 | 1583204850 | 49600 | 49300 | 49600 | 49300 | 485 |
| 599 | 20241022 | 091800 | 1559232950 | 49300 | 49250 | 49400 | 49200 | 307 |
| 600 | 20241022 | 091700 | 1544096350 | 49250 | 49200 | 49300 | 49150 | 707 |
| 601 | 20241022 | 091600 | 1509309450 | 49150 | 49300 | 49300 | 49150 | 1166 |
| 602 | 20241022 | 091500 | 1451935000 | 49250 | 49350 | 49450 | 49250 | 2423 |
| 603 | 20241022 | 091400 | 1332407450 | 49400 | 49500 | 49650 | 49400 | 778 |
| 604 | 20241022 | 091300 | 1293903500 | 49450 | 49400 | 49450 | 49350 | 978 |
| 605 | 20241022 | 091200 | 1245616800 | 49400 | 49400 | 49500 | 49350 | 456 |
| 606 | 20241022 | 091100 | 1223076600 | 49450 | 49300 | 49450 | 49250 | 716 |
| 607 | 20241022 | 091000 | 1187718550 | 49350 | 49600 | 49600 | 49200 | 4023 |
| 608 | 20241022 | 090900 | 988995450 | 49600 | 49650 | 49700 | 49600 | 304 |
| 609 | 20241022 | 090800 | 973910500 | 49700 | 49800 | 49850 | 49650 | 1236 |
| 610 | 20241022 | 090700 | 912430200 | 49800 | 49950 | 49950 | 49800 | 1384 |
| 611 | 20241022 | 090600 | 843376200 | 49950 | 50000 | 50100 | 49900 | 1842 |
| 612 | 20241022 | 090500 | 751360000 | 50000 | 50400 | 50400 | 50000 | 1890 |
| 613 | 20241022 | 090400 | 656586700 | 50200 | 50400 | 50500 | 50200 | 1714 |
| 614 | 20241022 | 090300 | 570276900 | 50400 | 50800 | 50800 | 50400 | 1507 |
| 615 | 20241022 | 090200 | 494077200 | 50700 | 50800 | 51000 | 50700 | 2274 |
| 616 | 20241022 | 090100 | 378477200 | 50800 | 50400 | 50800 | 50400 | 3898 |
| 617 | 20241022 | 090000 | 181284400 | 50400 | 50500 | 50600 | 50100 | 3547 |