34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 193400 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 6906 |
| 3 | 20241023 | 193300 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 4 | 20241023 | 193200 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 5 | 20241023 | 193100 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 6 | 20241023 | 193000 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 7 | 20241023 | 192900 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 8 | 20241023 | 192800 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 9 | 20241023 | 192700 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 10 | 20241023 | 192600 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 11 | 20241023 | 192500 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 12 | 20241023 | 192400 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 13 | 20241023 | 192300 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 14 | 20241023 | 192200 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 15 | 20241023 | 192100 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 16 | 20241023 | 192000 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 17 | 20241023 | 191900 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 18 | 20241023 | 191800 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 19 | 20241023 | 191700 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 20 | 20241023 | 191600 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 21 | 20241023 | 191500 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 22 | 20241023 | 191400 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 23 | 20241023 | 191300 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 24 | 20241023 | 191200 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 25 | 20241023 | 191100 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 26 | 20241023 | 191000 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 27 | 20241023 | 190900 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 28 | 20241023 | 190800 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 29 | 20241023 | 190700 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 30 | 20241023 | 190600 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 31 | 20241023 | 190500 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 32 | 20241023 | 190400 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 6906 |
| 33 | 20241023 | 190300 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 34 | 20241023 | 190200 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 35 | 20241023 | 190100 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 36 | 20241023 | 190000 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 37 | 20241023 | 185900 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 38 | 20241023 | 185800 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 39 | 20241023 | 185700 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 40 | 20241023 | 185600 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 41 | 20241023 | 185500 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 42 | 20241023 | 185400 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 43 | 20241023 | 185300 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 44 | 20241023 | 185200 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 45 | 20241023 | 185100 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 46 | 20241023 | 185000 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 47 | 20241023 | 184900 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 48 | 20241023 | 184800 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 49 | 20241023 | 184700 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 50 | 20241023 | 184600 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 51 | 20241023 | 184500 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 52 | 20241023 | 184400 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 53 | 20241023 | 184300 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 54 | 20241023 | 184200 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 55 | 20241023 | 184100 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 56 | 20241023 | 184000 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 57 | 20241023 | 183900 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 58 | 20241023 | 183800 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 59 | 20241023 | 183700 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 60 | 20241023 | 183600 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 61 | 20241023 | 183500 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 62 | 20241023 | 183400 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 6906 |
| 63 | 20241023 | 183300 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 64 | 20241023 | 183200 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 65 | 20241023 | 183100 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 66 | 20241023 | 183000 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 67 | 20241023 | 182900 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 68 | 20241023 | 182800 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 69 | 20241023 | 182700 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 70 | 20241023 | 182600 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 71 | 20241023 | 182500 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 72 | 20241023 | 182400 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 73 | 20241023 | 182300 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 74 | 20241023 | 182200 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 75 | 20241023 | 182100 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 76 | 20241023 | 182000 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 77 | 20241023 | 181900 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 78 | 20241023 | 181800 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 79 | 20241023 | 181700 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 80 | 20241023 | 181600 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 81 | 20241023 | 181500 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 82 | 20241023 | 181400 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 83 | 20241023 | 181300 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 84 | 20241023 | 181200 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 85 | 20241023 | 181100 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 86 | 20241023 | 181000 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 87 | 20241023 | 180900 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 88 | 20241023 | 180800 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 89 | 20241023 | 180700 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 90 | 20241023 | 180600 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 91 | 20241023 | 180500 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 92 | 20241023 | 180400 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 6906 |
| 93 | 20241023 | 180300 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 94 | 20241023 | 180200 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 95 | 20241023 | 180100 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 96 | 20241023 | 180000 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 97 | 20241023 | 175900 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 98 | 20241023 | 175800 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 99 | 20241023 | 175700 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 100 | 20241023 | 175600 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 101 | 20241023 | 175500 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 102 | 20241023 | 175400 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 103 | 20241023 | 175300 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 104 | 20241023 | 175200 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 105 | 20241023 | 175100 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 106 | 20241023 | 175000 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 107 | 20241023 | 174900 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 108 | 20241023 | 174800 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 109 | 20241023 | 174700 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 110 | 20241023 | 174600 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 111 | 20241023 | 174500 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 112 | 20241023 | 174400 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 113 | 20241023 | 174300 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 114 | 20241023 | 174200 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 115 | 20241023 | 174100 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 116 | 20241023 | 174000 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 117 | 20241023 | 173900 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 118 | 20241023 | 173800 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 119 | 20241023 | 173700 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 120 | 20241023 | 173600 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 121 | 20241023 | 173500 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 122 | 20241023 | 173400 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 6906 |
| 123 | 20241023 | 173300 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 124 | 20241023 | 173200 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 125 | 20241023 | 173100 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 126 | 20241023 | 173000 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 127 | 20241023 | 172900 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 128 | 20241023 | 172800 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 129 | 20241023 | 172700 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 130 | 20241023 | 172600 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 131 | 20241023 | 172500 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 132 | 20241023 | 172400 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 133 | 20241023 | 172300 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 134 | 20241023 | 172200 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 135 | 20241023 | 172100 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 136 | 20241023 | 172000 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 137 | 20241023 | 171900 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 138 | 20241023 | 171800 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 139 | 20241023 | 171700 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 140 | 20241023 | 171600 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 141 | 20241023 | 171500 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 142 | 20241023 | 171400 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 143 | 20241023 | 171300 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 144 | 20241023 | 171200 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 145 | 20241023 | 171100 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 146 | 20241023 | 171000 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 147 | 20241023 | 170900 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 148 | 20241023 | 170800 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 149 | 20241023 | 170700 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 150 | 20241023 | 170600 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 151 | 20241023 | 170500 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 152 | 20241023 | 170400 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 6906 |
| 153 | 20241023 | 170300 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 154 | 20241023 | 170200 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 155 | 20241023 | 170100 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 156 | 20241023 | 170000 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 157 | 20241023 | 165900 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 158 | 20241023 | 165800 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 159 | 20241023 | 165700 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 160 | 20241023 | 165600 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 161 | 20241023 | 165500 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 162 | 20241023 | 165400 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 163 | 20241023 | 165300 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 164 | 20241023 | 165200 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 165 | 20241023 | 165100 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 166 | 20241023 | 165000 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 167 | 20241023 | 164900 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 168 | 20241023 | 164800 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 169 | 20241023 | 164700 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 170 | 20241023 | 164600 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 171 | 20241023 | 164500 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 172 | 20241023 | 164400 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 173 | 20241023 | 164300 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 174 | 20241023 | 164200 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 175 | 20241023 | 164100 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 176 | 20241023 | 164000 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 177 | 20241023 | 163900 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 178 | 20241023 | 163800 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 179 | 20241023 | 163700 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 180 | 20241023 | 163600 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 181 | 20241023 | 163500 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 182 | 20241023 | 163400 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 6906 |
| 183 | 20241023 | 163300 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 184 | 20241023 | 163200 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 185 | 20241023 | 163100 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 186 | 20241023 | 163000 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 187 | 20241023 | 162900 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 188 | 20241023 | 162800 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 189 | 20241023 | 162700 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 190 | 20241023 | 162600 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 191 | 20241023 | 162500 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 192 | 20241023 | 162400 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 193 | 20241023 | 162300 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 194 | 20241023 | 162200 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 195 | 20241023 | 162100 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 196 | 20241023 | 162000 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 197 | 20241023 | 161900 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 198 | 20241023 | 161800 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 199 | 20241023 | 161700 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 200 | 20241023 | 161600 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 201 | 20241023 | 161500 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 202 | 20241023 | 161400 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 203 | 20241023 | 161300 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 204 | 20241023 | 161200 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 205 | 20241023 | 161100 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 206 | 20241023 | 161000 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 207 | 20241023 | 160900 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 208 | 20241023 | 160800 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 209 | 20241023 | 160700 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 210 | 20241023 | 160600 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 211 | 20241023 | 160500 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 212 | 20241023 | 160400 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 6906 |
| 213 | 20241023 | 160300 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 214 | 20241023 | 160200 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 215 | 20241023 | 160100 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 216 | 20241023 | 160000 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 217 | 20241023 | 155900 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 218 | 20241023 | 155800 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 219 | 20241023 | 155700 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 220 | 20241023 | 155600 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 221 | 20241023 | 155500 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 222 | 20241023 | 155400 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 223 | 20241023 | 155300 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 224 | 20241023 | 155200 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 225 | 20241023 | 155100 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 226 | 20241023 | 155000 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 227 | 20241023 | 154900 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 228 | 20241023 | 154800 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 229 | 20241023 | 154700 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 230 | 20241023 | 154600 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 231 | 20241023 | 154500 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 232 | 20241023 | 154400 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 233 | 20241023 | 154300 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 234 | 20241023 | 154200 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 235 | 20241023 | 154100 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 236 | 20241023 | 154000 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 237 | 20241023 | 153900 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 238 | 20241023 | 153800 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 239 | 20241023 | 153700 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 240 | 20241023 | 153600 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 241 | 20241023 | 153500 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 242 | 20241023 | 153400 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 6906 |
| 243 | 20241023 | 153300 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 244 | 20241023 | 153200 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 245 | 20241023 | 153100 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 246 | 20241023 | 153000 | 7318137150 | 44550 | 44550 | 44550 | 44550 | 6906 |
| 247 | 20241023 | 152900 | 7010474850 | 44450 | 44450 | 44450 | 44450 | 0 |
| 248 | 20241023 | 152800 | 7010474850 | 44450 | 44450 | 44450 | 44450 | 0 |
| 249 | 20241023 | 152700 | 7010474850 | 44450 | 44450 | 44450 | 44450 | 0 |
| 250 | 20241023 | 152600 | 7010474850 | 44450 | 44450 | 44450 | 44450 | 0 |
| 251 | 20241023 | 152500 | 7010474850 | 44450 | 44450 | 44450 | 44450 | 0 |
| 252 | 20241023 | 152400 | 7010474850 | 44450 | 44450 | 44450 | 44450 | 0 |
| 253 | 20241023 | 152300 | 7010474850 | 44450 | 44450 | 44450 | 44450 | 0 |
| 254 | 20241023 | 152200 | 7010474850 | 44450 | 44450 | 44450 | 44450 | 0 |
| 255 | 20241023 | 152100 | 7010474850 | 44450 | 44450 | 44450 | 44450 | 0 |
| 256 | 20241023 | 152000 | 7010474850 | 44450 | 44450 | 44450 | 44450 | 0 |
| 257 | 20241023 | 151900 | 7010474850 | 44450 | 44400 | 44450 | 44400 | 515 |
| 258 | 20241023 | 151800 | 6987598900 | 44400 | 44400 | 44400 | 44400 | 103 |
| 259 | 20241023 | 151700 | 6983025700 | 44400 | 44400 | 44450 | 44400 | 227 |
| 260 | 20241023 | 151600 | 6972943300 | 44450 | 44450 | 44450 | 44400 | 278 |
| 261 | 20241023 | 151500 | 6960596350 | 44450 | 44450 | 44500 | 44400 | 216 |
| 262 | 20241023 | 151400 | 6950997350 | 44500 | 44400 | 44500 | 44400 | 138 |
| 263 | 20241023 | 151300 | 6944864800 | 44500 | 44350 | 44500 | 44350 | 705 |
| 264 | 20241023 | 151200 | 6913556650 | 44400 | 44400 | 44450 | 44400 | 614 |
| 265 | 20241023 | 151100 | 6886290950 | 44450 | 44450 | 44450 | 44400 | 188 |
| 266 | 20241023 | 151000 | 6877939550 | 44400 | 44400 | 44450 | 44400 | 198 |
| 267 | 20241023 | 150900 | 6869145600 | 44400 | 44400 | 44450 | 44400 | 242 |
| 268 | 20241023 | 150800 | 6858398200 | 44400 | 44400 | 44450 | 44400 | 379 |
| 269 | 20241023 | 150700 | 6841566850 | 44450 | 44400 | 44450 | 44400 | 196 |
| 270 | 20241023 | 150600 | 6832860800 | 44400 | 44350 | 44450 | 44350 | 409 |
| 271 | 20241023 | 150500 | 6814688950 | 44350 | 44450 | 44500 | 44350 | 200 |
| 272 | 20241023 | 150400 | 6805807400 | 44450 | 44400 | 44450 | 44350 | 518 |
| 273 | 20241023 | 150300 | 6782804350 | 44450 | 44400 | 44450 | 44400 | 148 |
| 274 | 20241023 | 150200 | 6776229750 | 44450 | 44400 | 44450 | 44400 | 151 |
| 275 | 20241023 | 150100 | 6769521950 | 44400 | 44350 | 44450 | 44350 | 187 |
| 276 | 20241023 | 150000 | 6761221050 | 44350 | 44350 | 44400 | 44350 | 310 |
| 277 | 20241023 | 145900 | 6747460950 | 44350 | 44450 | 44450 | 44350 | 1311 |
| 278 | 20241023 | 145800 | 6689304050 | 44400 | 44400 | 44400 | 44400 | 184 |
| 279 | 20241023 | 145700 | 6681134450 | 44400 | 44400 | 44450 | 44400 | 1346 |
| 280 | 20241023 | 145600 | 6621360650 | 44450 | 44400 | 44450 | 44400 | 161 |
| 281 | 20241023 | 145500 | 6614208850 | 44450 | 44400 | 44450 | 44400 | 268 |
| 282 | 20241023 | 145400 | 6602304900 | 44400 | 44400 | 44500 | 44400 | 333 |
| 283 | 20241023 | 145300 | 6587507900 | 44450 | 44450 | 44450 | 44400 | 171 |
| 284 | 20241023 | 145200 | 6579911750 | 44400 | 44400 | 44400 | 44400 | 67 |
| 285 | 20241023 | 145100 | 6576936950 | 44400 | 44400 | 44450 | 44400 | 413 |
| 286 | 20241023 | 145000 | 6558594400 | 44450 | 44450 | 44450 | 44400 | 171 |
| 287 | 20241023 | 144900 | 6550996700 | 44450 | 44400 | 44500 | 44400 | 295 |
| 288 | 20241023 | 144800 | 6537887450 | 44400 | 44400 | 44450 | 44400 | 276 |
| 289 | 20241023 | 144700 | 6525628950 | 44400 | 44450 | 44500 | 44400 | 167 |
| 290 | 20241023 | 144600 | 6518208300 | 44450 | 44450 | 44500 | 44450 | 278 |
| 291 | 20241023 | 144500 | 6505850750 | 44450 | 44450 | 44500 | 44450 | 159 |
| 292 | 20241023 | 144400 | 6498781850 | 44450 | 44450 | 44500 | 44450 | 184 |
| 293 | 20241023 | 144300 | 6490601650 | 44450 | 44450 | 44500 | 44400 | 194 |
| 294 | 20241023 | 144200 | 6481976800 | 44450 | 44450 | 44500 | 44400 | 348 |
| 295 | 20241023 | 144100 | 6466507300 | 44450 | 44450 | 44500 | 44450 | 173 |
| 296 | 20241023 | 144000 | 6458816150 | 44450 | 44450 | 44450 | 44400 | 212 |
| 297 | 20241023 | 143900 | 6449393200 | 44450 | 44450 | 44450 | 44400 | 179 |
| 298 | 20241023 | 143800 | 6441436850 | 44450 | 44450 | 44450 | 44400 | 164 |
| 299 | 20241023 | 143700 | 6434148100 | 44450 | 44400 | 44500 | 44400 | 240 |
| 300 | 20241023 | 143600 | 6423480700 | 44450 | 44450 | 44450 | 44400 | 150 |
| 301 | 20241023 | 143500 | 6416814250 | 44450 | 44450 | 44450 | 44400 | 195 |
| 302 | 20241023 | 143400 | 6408151600 | 44450 | 44500 | 44550 | 44400 | 373 |
| 303 | 20241023 | 143300 | 6391566450 | 44550 | 44500 | 44550 | 44400 | 248 |
| 304 | 20241023 | 143200 | 6380536950 | 44450 | 44450 | 44500 | 44400 | 691 |
| 305 | 20241023 | 143100 | 6349832700 | 44450 | 44450 | 44500 | 44450 | 258 |
| 306 | 20241023 | 143000 | 6338363300 | 44450 | 44450 | 44550 | 44450 | 330 |
| 307 | 20241023 | 142900 | 6323692900 | 44400 | 44450 | 44500 | 44400 | 142 |
| 308 | 20241023 | 142800 | 6317381800 | 44450 | 44450 | 44450 | 44400 | 895 |
| 309 | 20241023 | 142700 | 6277599850 | 44450 | 44450 | 44500 | 44450 | 236 |
| 310 | 20241023 | 142600 | 6267106050 | 44500 | 44550 | 44550 | 44500 | 376 |
| 311 | 20241023 | 142500 | 6250362700 | 44550 | 44700 | 44700 | 44550 | 749 |
| 312 | 20241023 | 142400 | 6216947300 | 44650 | 44650 | 44800 | 44650 | 551 |
| 313 | 20241023 | 142300 | 6192320550 | 44650 | 44650 | 44700 | 44600 | 317 |
| 314 | 20241023 | 142200 | 6178165350 | 44700 | 44600 | 44700 | 44600 | 207 |
| 315 | 20241023 | 142100 | 6168930350 | 44650 | 44600 | 44650 | 44600 | 250 |
| 316 | 20241023 | 142000 | 6157773550 | 44600 | 44550 | 44650 | 44550 | 328 |
| 317 | 20241023 | 141900 | 6143143350 | 44600 | 44500 | 44600 | 44500 | 577 |
| 318 | 20241023 | 141800 | 6117443650 | 44550 | 44500 | 44550 | 44500 | 308 |
| 319 | 20241023 | 141700 | 6103728350 | 44500 | 44500 | 44550 | 44450 | 1655 |
| 320 | 20241023 | 141600 | 6030014900 | 44500 | 44500 | 44500 | 44500 | 243 |
| 321 | 20241023 | 141500 | 6019201400 | 44500 | 44450 | 44500 | 44450 | 818 |
| 322 | 20241023 | 141400 | 5982810500 | 44450 | 44450 | 44500 | 44450 | 184 |
| 323 | 20241023 | 141300 | 5974630150 | 44450 | 44450 | 44550 | 44450 | 2258 |
| 324 | 20241023 | 141200 | 5874223450 | 44450 | 44300 | 44500 | 44300 | 7350 |
| 325 | 20241023 | 141100 | 5547734050 | 44300 | 44250 | 44300 | 44250 | 4969 |
| 326 | 20241023 | 141000 | 5327609850 | 44250 | 44250 | 44250 | 44250 | 88 |
| 327 | 20241023 | 140900 | 5323715850 | 44250 | 44250 | 44300 | 44250 | 514 |
| 328 | 20241023 | 140800 | 5300969950 | 44250 | 44300 | 44300 | 44250 | 391 |
| 329 | 20241023 | 140700 | 5283654000 | 44300 | 44250 | 44300 | 44250 | 1985 |
| 330 | 20241023 | 140600 | 5195770100 | 44300 | 44250 | 44300 | 44250 | 472 |
| 331 | 20241023 | 140500 | 5174881650 | 44250 | 44250 | 44300 | 44250 | 147 |
| 332 | 20241023 | 140400 | 5168375400 | 44300 | 44300 | 44350 | 44300 | 1076 |
| 333 | 20241023 | 140300 | 5120698550 | 44350 | 44300 | 44350 | 44300 | 218 |
| 334 | 20241023 | 140200 | 5111039850 | 44300 | 44300 | 44350 | 44300 | 569 |
| 335 | 20241023 | 140100 | 5085830350 | 44300 | 44300 | 44350 | 44300 | 695 |
| 336 | 20241023 | 140000 | 5055038750 | 44300 | 44300 | 44350 | 44300 | 166 |
| 337 | 20241023 | 135900 | 5047683600 | 44300 | 44300 | 44350 | 44300 | 149 |
| 338 | 20241023 | 135800 | 5041081550 | 44300 | 44400 | 44400 | 44300 | 1334 |
| 339 | 20241023 | 135700 | 4981980750 | 44400 | 44350 | 44400 | 44300 | 1182 |
| 340 | 20241023 | 135600 | 4929528750 | 44350 | 44300 | 44350 | 44300 | 117 |
| 341 | 20241023 | 135500 | 4924340350 | 44300 | 44300 | 44400 | 44300 | 224 |
| 342 | 20241023 | 135400 | 4914406550 | 44400 | 44300 | 44400 | 44300 | 81 |
| 343 | 20241023 | 135300 | 4910814750 | 44300 | 44350 | 44350 | 44300 | 71 |
| 344 | 20241023 | 135200 | 4907668650 | 44300 | 44250 | 44350 | 44250 | 1335 |
| 345 | 20241023 | 135100 | 4848499600 | 44250 | 44350 | 44350 | 44250 | 857 |
| 346 | 20241023 | 135000 | 4810550250 | 44300 | 44300 | 44350 | 44300 | 73 |
| 347 | 20241023 | 134900 | 4807316250 | 44300 | 44300 | 44350 | 44300 | 74 |
| 348 | 20241023 | 134800 | 4804037050 | 44300 | 44300 | 44350 | 44300 | 39 |
| 349 | 20241023 | 134700 | 4802309300 | 44300 | 44350 | 44350 | 44300 | 1081 |
| 350 | 20241023 | 134600 | 4754419850 | 44300 | 44350 | 44350 | 44300 | 217 |
| 351 | 20241023 | 134500 | 4744797550 | 44300 | 44300 | 44300 | 44300 | 109 |
| 352 | 20241023 | 134400 | 4739968850 | 44300 | 44300 | 44300 | 44300 | 641 |
| 353 | 20241023 | 134300 | 4711572550 | 44300 | 44350 | 44350 | 44300 | 86 |
| 354 | 20241023 | 134200 | 4707760600 | 44300 | 44350 | 44350 | 44300 | 665 |
| 355 | 20241023 | 134100 | 4678267950 | 44350 | 44400 | 44400 | 44350 | 38 |
| 356 | 20241023 | 134000 | 4676582000 | 44350 | 44350 | 44350 | 44350 | 28 |
| 357 | 20241023 | 133900 | 4675340200 | 44350 | 44350 | 44400 | 44350 | 65 |
| 358 | 20241023 | 133800 | 4672455800 | 44350 | 44350 | 44400 | 44350 | 73 |
| 359 | 20241023 | 133700 | 4669215550 | 44400 | 44350 | 44400 | 44350 | 147 |
| 360 | 20241023 | 133600 | 4662692100 | 44350 | 44300 | 44350 | 44300 | 381 |
| 361 | 20241023 | 133500 | 4645799700 | 44300 | 44300 | 44350 | 44300 | 458 |
| 362 | 20241023 | 133400 | 4625510200 | 44350 | 44400 | 44400 | 44350 | 802 |
| 363 | 20241023 | 133300 | 4589927600 | 44400 | 44400 | 44450 | 44350 | 119 |
| 364 | 20241023 | 133200 | 4584645100 | 44400 | 44400 | 44400 | 44350 | 1081 |
| 365 | 20241023 | 133100 | 4536658500 | 44400 | 44450 | 44450 | 44400 | 363 |
| 366 | 20241023 | 133000 | 4520541000 | 44400 | 44400 | 44450 | 44400 | 480 |
| 367 | 20241023 | 132900 | 4499225500 | 44400 | 44450 | 44450 | 44400 | 1692 |
| 368 | 20241023 | 132800 | 4424017650 | 44450 | 44550 | 44550 | 44450 | 3372 |
| 369 | 20241023 | 132700 | 4273966600 | 44600 | 44550 | 44600 | 44500 | 59 |
| 370 | 20241023 | 132600 | 4271336350 | 44550 | 44500 | 44600 | 44500 | 91 |
| 371 | 20241023 | 132500 | 4267282050 | 44500 | 44500 | 44550 | 44500 | 46 |
| 372 | 20241023 | 132400 | 4265235000 | 44500 | 44550 | 44550 | 44500 | 4 |
| 373 | 20241023 | 132300 | 4265056900 | 44550 | 44550 | 44550 | 44500 | 316 |
| 374 | 20241023 | 132200 | 4250979250 | 44550 | 44500 | 44550 | 44500 | 55 |
| 375 | 20241023 | 132100 | 4248531700 | 44500 | 44500 | 44550 | 44500 | 52 |
| 376 | 20241023 | 132000 | 4246217400 | 44500 | 44500 | 44550 | 44500 | 80 |
| 377 | 20241023 | 131900 | 4242654450 | 44500 | 44500 | 44550 | 44500 | 71 |
| 378 | 20241023 | 131800 | 4239492350 | 44550 | 44550 | 44550 | 44500 | 78 |
| 379 | 20241023 | 131700 | 4236018700 | 44550 | 44500 | 44550 | 44500 | 19 |
| 380 | 20241023 | 131600 | 4235172500 | 44550 | 44600 | 44650 | 44550 | 5507 |
| 381 | 20241023 | 131500 | 3989754100 | 44600 | 44600 | 44650 | 44600 | 198 |
| 382 | 20241023 | 131400 | 3980923250 | 44600 | 44600 | 44600 | 44600 | 52 |
| 383 | 20241023 | 131300 | 3978604050 | 44600 | 44550 | 44600 | 44550 | 82 |
| 384 | 20241023 | 131200 | 3974947200 | 44550 | 44600 | 44600 | 44550 | 483 |
| 385 | 20241023 | 131100 | 3953405500 | 44600 | 44600 | 44600 | 44600 | 30 |
| 386 | 20241023 | 131000 | 3952067500 | 44600 | 44600 | 44600 | 44600 | 46 |
| 387 | 20241023 | 130900 | 3950015900 | 44600 | 44600 | 44600 | 44550 | 25 |
| 388 | 20241023 | 130800 | 3948901000 | 44650 | 44600 | 44650 | 44600 | 407 |
| 389 | 20241023 | 130700 | 3930745500 | 44600 | 44600 | 44650 | 44600 | 56 |
| 390 | 20241023 | 130600 | 3928247600 | 44600 | 44600 | 44600 | 44550 | 41 |
| 391 | 20241023 | 130500 | 3926419350 | 44600 | 44550 | 44600 | 44550 | 207 |
| 392 | 20241023 | 130400 | 3917187300 | 44550 | 44600 | 44600 | 44550 | 545 |
| 393 | 20241023 | 130300 | 3892880500 | 44550 | 44750 | 44800 | 44550 | 4584 |
| 394 | 20241023 | 130200 | 3688053450 | 44800 | 44800 | 44800 | 44750 | 935 |
| 395 | 20241023 | 130100 | 3646166000 | 44750 | 44750 | 44750 | 44750 | 271 |
| 396 | 20241023 | 130000 | 3634038750 | 44750 | 44750 | 44750 | 44750 | 5 |
| 397 | 20241023 | 125900 | 3633815000 | 44750 | 44750 | 44750 | 44750 | 0 |
| 398 | 20241023 | 125800 | 3633815000 | 44750 | 44800 | 44800 | 44750 | 43 |
| 399 | 20241023 | 125700 | 3631889200 | 44800 | 44800 | 44800 | 44750 | 216 |
| 400 | 20241023 | 125600 | 3622213150 | 44750 | 44750 | 44800 | 44750 | 11 |
| 401 | 20241023 | 125500 | 3621720800 | 44750 | 44750 | 44750 | 44750 | 9 |
| 402 | 20241023 | 125400 | 3621318050 | 44800 | 44800 | 44800 | 44800 | 5 |
| 403 | 20241023 | 125300 | 3621094050 | 44750 | 44750 | 44800 | 44750 | 212 |
| 404 | 20241023 | 125200 | 3611601800 | 44700 | 44750 | 44750 | 44700 | 3 |
| 405 | 20241023 | 125100 | 3611467600 | 44750 | 44750 | 44750 | 44750 | 2 |
| 406 | 20241023 | 125000 | 3611378100 | 44700 | 44750 | 44750 | 44700 | 27 |
| 407 | 20241023 | 124900 | 3610169900 | 44750 | 44800 | 44800 | 44750 | 35 |
| 408 | 20241023 | 124800 | 3608603500 | 44750 | 44750 | 44750 | 44700 | 33 |
| 409 | 20241023 | 124700 | 3607127750 | 44750 | 44750 | 44750 | 44750 | 230 |
| 410 | 20241023 | 124600 | 3596835250 | 44750 | 44700 | 44750 | 44700 | 6 |
| 411 | 20241023 | 124500 | 3596567000 | 44750 | 44700 | 44750 | 44700 | 7 |
| 412 | 20241023 | 124400 | 3596254000 | 44750 | 44700 | 44750 | 44700 | 188 |
| 413 | 20241023 | 124300 | 3587849200 | 44700 | 44750 | 44750 | 44700 | 52 |
| 414 | 20241023 | 124200 | 3585522450 | 44750 | 44700 | 44750 | 44700 | 125 |
| 415 | 20241023 | 124100 | 3579929100 | 44700 | 44700 | 44750 | 44700 | 39 |
| 416 | 20241023 | 124000 | 3578184200 | 44750 | 44750 | 44750 | 44700 | 745 |
| 417 | 20241023 | 123900 | 3544845650 | 44750 | 44750 | 44750 | 44750 | 4 |
| 418 | 20241023 | 123800 | 3544666650 | 44700 | 44750 | 44750 | 44700 | 72 |
| 419 | 20241023 | 123700 | 3541444850 | 44750 | 44750 | 44750 | 44750 | 43 |
| 420 | 20241023 | 123600 | 3539520600 | 44750 | 44700 | 44750 | 44700 | 272 |
| 421 | 20241023 | 123500 | 3527356550 | 44700 | 44700 | 44700 | 44700 | 83 |
| 422 | 20241023 | 123400 | 3523646450 | 44700 | 44700 | 44700 | 44650 | 126 |
| 423 | 20241023 | 123300 | 3518014500 | 44700 | 44700 | 44700 | 44650 | 677 |
| 424 | 20241023 | 123200 | 3487762300 | 44700 | 44650 | 44700 | 44650 | 672 |
| 425 | 20241023 | 123100 | 3457724100 | 44650 | 44700 | 44700 | 44650 | 15 |
| 426 | 20241023 | 123000 | 3457053650 | 44700 | 44650 | 44700 | 44650 | 505 |
| 427 | 20241023 | 122900 | 3434480400 | 44700 | 44650 | 44700 | 44650 | 10 |
| 428 | 20241023 | 122800 | 3434033750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 429 | 20241023 | 122700 | 3434033750 | 44650 | 44650 | 44650 | 44650 | 4 |
| 430 | 20241023 | 122600 | 3433855150 | 44650 | 44700 | 44700 | 44650 | 1800 |
| 431 | 20241023 | 122500 | 3353395200 | 44700 | 44700 | 44700 | 44600 | 482 |
| 432 | 20241023 | 122400 | 3331872900 | 44650 | 44650 | 44650 | 44650 | 13 |
| 433 | 20241023 | 122300 | 3331292450 | 44650 | 44700 | 44700 | 44650 | 99 |
| 434 | 20241023 | 122200 | 3326870300 | 44700 | 44600 | 44700 | 44600 | 2478 |
| 435 | 20241023 | 122100 | 3216226600 | 44600 | 44600 | 44600 | 44600 | 16 |
| 436 | 20241023 | 122000 | 3215513000 | 44650 | 44650 | 44650 | 44600 | 16 |
| 437 | 20241023 | 121900 | 3214798850 | 44600 | 44600 | 44600 | 44600 | 852 |
| 438 | 20241023 | 121800 | 3176799650 | 44600 | 44600 | 44600 | 44600 | 11 |
| 439 | 20241023 | 121700 | 3176309050 | 44600 | 44600 | 44600 | 44600 | 8 |
| 440 | 20241023 | 121600 | 3175952250 | 44650 | 44650 | 44650 | 44650 | 1 |
| 441 | 20241023 | 121500 | 3175907600 | 44600 | 44600 | 44650 | 44600 | 51 |
| 442 | 20241023 | 121400 | 3173632950 | 44600 | 44600 | 44600 | 44600 | 354 |
| 443 | 20241023 | 121300 | 3157844550 | 44600 | 44600 | 44600 | 44600 | 678 |
| 444 | 20241023 | 121200 | 3127605750 | 44600 | 44600 | 44600 | 44600 | 10 |
| 445 | 20241023 | 121100 | 3127159750 | 44600 | 44650 | 44650 | 44600 | 207 |
| 446 | 20241023 | 121000 | 3117924750 | 44650 | 44600 | 44650 | 44600 | 7 |
| 447 | 20241023 | 120900 | 3117612500 | 44650 | 44600 | 44650 | 44600 | 406 |
| 448 | 20241023 | 120800 | 3099489900 | 44600 | 44600 | 44650 | 44600 | 338 |
| 449 | 20241023 | 120700 | 3084400100 | 44600 | 44600 | 44650 | 44600 | 192 |
| 450 | 20241023 | 120600 | 3075835900 | 44600 | 44600 | 44600 | 44600 | 4 |
| 451 | 20241023 | 120500 | 3075657500 | 44650 | 44650 | 44650 | 44600 | 5 |
| 452 | 20241023 | 120400 | 3075434300 | 44600 | 44600 | 44600 | 44600 | 197 |
| 453 | 20241023 | 120300 | 3066648100 | 44550 | 44550 | 44550 | 44550 | 54 |
| 454 | 20241023 | 120200 | 3064242400 | 44550 | 44600 | 44600 | 44550 | 60 |
| 455 | 20241023 | 120100 | 3061569150 | 44550 | 44600 | 44600 | 44550 | 13 |
| 456 | 20241023 | 120000 | 3060989850 | 44550 | 44600 | 44600 | 44550 | 58 |
| 457 | 20241023 | 115900 | 3058403350 | 44600 | 44600 | 44600 | 44550 | 21 |
| 458 | 20241023 | 115800 | 3057467200 | 44550 | 44600 | 44600 | 44550 | 15 |
| 459 | 20241023 | 115700 | 3056798400 | 44550 | 44550 | 44550 | 44550 | 15 |
| 460 | 20241023 | 115600 | 3056130150 | 44550 | 44550 | 44550 | 44550 | 4 |
| 461 | 20241023 | 115500 | 3055951950 | 44550 | 44550 | 44600 | 44550 | 38 |
| 462 | 20241023 | 115400 | 3054258050 | 44600 | 44600 | 44600 | 44600 | 65 |
| 463 | 20241023 | 115300 | 3051359050 | 44600 | 44650 | 44650 | 44550 | 309 |
| 464 | 20241023 | 115200 | 3037576350 | 44650 | 44600 | 44650 | 44600 | 380 |
| 465 | 20241023 | 115100 | 3020628150 | 44600 | 44600 | 44650 | 44600 | 71 |
| 466 | 20241023 | 115000 | 3017460550 | 44600 | 44600 | 44600 | 44600 | 72 |
| 467 | 20241023 | 114900 | 3014249350 | 44650 | 44600 | 44650 | 44600 | 176 |
| 468 | 20241023 | 114800 | 3006398050 | 44600 | 44600 | 44600 | 44600 | 4 |
| 469 | 20241023 | 114700 | 3006219650 | 44650 | 44600 | 44650 | 44600 | 98 |
| 470 | 20241023 | 114600 | 3001847800 | 44600 | 44600 | 44650 | 44600 | 140 |
| 471 | 20241023 | 114500 | 2995602300 | 44650 | 44600 | 44650 | 44600 | 174 |
| 472 | 20241023 | 114400 | 2987840000 | 44650 | 44600 | 44650 | 44600 | 7 |
| 473 | 20241023 | 114300 | 2987527750 | 44650 | 44650 | 44650 | 44600 | 61 |
| 474 | 20241023 | 114200 | 2984804300 | 44650 | 44600 | 44650 | 44600 | 18 |
| 475 | 20241023 | 114100 | 2984001150 | 44600 | 44600 | 44600 | 44600 | 12 |
| 476 | 20241023 | 114000 | 2983465950 | 44600 | 44600 | 44600 | 44600 | 124 |
| 477 | 20241023 | 113900 | 2977935550 | 44600 | 44650 | 44650 | 44600 | 13 |
| 478 | 20241023 | 113800 | 2977355450 | 44600 | 44600 | 44650 | 44600 | 15 |
| 479 | 20241023 | 113700 | 2976686250 | 44600 | 44600 | 44650 | 44600 | 3 |
| 480 | 20241023 | 113600 | 2976552400 | 44600 | 44600 | 44600 | 44600 | 52 |
| 481 | 20241023 | 113500 | 2974233200 | 44600 | 44650 | 44650 | 44600 | 47 |
| 482 | 20241023 | 113400 | 2972136800 | 44650 | 44650 | 44650 | 44650 | 5 |
| 483 | 20241023 | 113300 | 2971913550 | 44650 | 44650 | 44650 | 44650 | 10 |
| 484 | 20241023 | 113200 | 2971467050 | 44700 | 44650 | 44700 | 44650 | 12 |
| 485 | 20241023 | 113100 | 2970930700 | 44650 | 44600 | 44650 | 44600 | 15 |
| 486 | 20241023 | 113000 | 2970261250 | 44650 | 44600 | 44650 | 44600 | 884 |
| 487 | 20241023 | 112900 | 2930833150 | 44650 | 44700 | 44700 | 44650 | 91 |
| 488 | 20241023 | 112800 | 2926766500 | 44700 | 44650 | 44700 | 44650 | 50 |
| 489 | 20241023 | 112700 | 2924533950 | 44650 | 44650 | 44650 | 44650 | 10 |
| 490 | 20241023 | 112600 | 2924087450 | 44700 | 44650 | 44700 | 44650 | 22 |
| 491 | 20241023 | 112500 | 2923105050 | 44650 | 44650 | 44700 | 44650 | 51 |
| 492 | 20241023 | 112400 | 2920825850 | 44650 | 44650 | 44650 | 44650 | 3 |
| 493 | 20241023 | 112300 | 2920691900 | 44650 | 44700 | 44700 | 44650 | 157 |
| 494 | 20241023 | 112200 | 2913674100 | 44650 | 44650 | 44650 | 44650 | 48 |
| 495 | 20241023 | 112100 | 2911530900 | 44650 | 44650 | 44650 | 44650 | 38 |
| 496 | 20241023 | 112000 | 2909834200 | 44650 | 44650 | 44650 | 44650 | 0 |
| 497 | 20241023 | 111900 | 2909834200 | 44650 | 44650 | 44650 | 44650 | 20 |
| 498 | 20241023 | 111800 | 2908941200 | 44650 | 44550 | 44650 | 44550 | 1270 |
| 499 | 20241023 | 111700 | 2852324500 | 44550 | 44550 | 44550 | 44550 | 138 |
| 500 | 20241023 | 111600 | 2846176600 | 44550 | 44600 | 44600 | 44550 | 69 |
| 501 | 20241023 | 111500 | 2843102600 | 44550 | 44550 | 44550 | 44550 | 15 |
| 502 | 20241023 | 111400 | 2842434350 | 44550 | 44600 | 44600 | 44550 | 15 |
| 503 | 20241023 | 111300 | 2841765600 | 44600 | 44600 | 44600 | 44600 | 1 |
| 504 | 20241023 | 111200 | 2841721000 | 44550 | 44550 | 44550 | 44550 | 114 |
| 505 | 20241023 | 111100 | 2836642300 | 44550 | 44550 | 44550 | 44550 | 6 |
| 506 | 20241023 | 111000 | 2836375000 | 44550 | 44550 | 44550 | 44550 | 738 |
| 507 | 20241023 | 110900 | 2803497100 | 44550 | 44550 | 44600 | 44550 | 77 |
| 508 | 20241023 | 110800 | 2800066550 | 44550 | 44550 | 44600 | 44550 | 22 |
| 509 | 20241023 | 110700 | 2799085900 | 44550 | 44550 | 44550 | 44550 | 28 |
| 510 | 20241023 | 110600 | 2797838500 | 44550 | 44600 | 44600 | 44550 | 63 |
| 511 | 20241023 | 110500 | 2795029200 | 44600 | 44550 | 44600 | 44550 | 438 |
| 512 | 20241023 | 110400 | 2775516200 | 44550 | 44600 | 44600 | 44550 | 1889 |
| 513 | 20241023 | 110300 | 2691361100 | 44600 | 44600 | 44600 | 44550 | 131 |
| 514 | 20241023 | 110200 | 2685518700 | 44550 | 44550 | 44600 | 44550 | 54 |
| 515 | 20241023 | 110100 | 2683111900 | 44600 | 44550 | 44600 | 44550 | 40 |
| 516 | 20241023 | 110000 | 2681329350 | 44600 | 44550 | 44600 | 44550 | 119 |
| 517 | 20241023 | 105900 | 2676026650 | 44600 | 44600 | 44600 | 44550 | 355 |
| 518 | 20241023 | 105800 | 2660193700 | 44650 | 44600 | 44650 | 44600 | 41 |
| 519 | 20241023 | 105700 | 2658363350 | 44600 | 44600 | 44650 | 44600 | 263 |
| 520 | 20241023 | 105600 | 2646626450 | 44600 | 44650 | 44650 | 44600 | 406 |
| 521 | 20241023 | 105500 | 2628508650 | 44600 | 44600 | 44650 | 44600 | 68 |
| 522 | 20241023 | 105400 | 2625475350 | 44600 | 44600 | 44600 | 44600 | 43 |
| 523 | 20241023 | 105300 | 2623557550 | 44600 | 44650 | 44650 | 44600 | 17 |
| 524 | 20241023 | 105200 | 2622799050 | 44600 | 44600 | 44650 | 44600 | 9 |
| 525 | 20241023 | 105100 | 2622397500 | 44650 | 44650 | 44650 | 44650 | 60 |
| 526 | 20241023 | 105000 | 2619718500 | 44650 | 44650 | 44650 | 44600 | 110 |
| 527 | 20241023 | 104900 | 2614807250 | 44600 | 44650 | 44650 | 44600 | 8 |
| 528 | 20241023 | 104800 | 2614450350 | 44650 | 44650 | 44650 | 44600 | 35 |
| 529 | 20241023 | 104700 | 2612888700 | 44600 | 44600 | 44650 | 44600 | 62 |
| 530 | 20241023 | 104600 | 2610122450 | 44650 | 44650 | 44650 | 44600 | 8 |
| 531 | 20241023 | 104500 | 2609765550 | 44650 | 44600 | 44650 | 44550 | 380 |
| 532 | 20241023 | 104400 | 2592818050 | 44600 | 44600 | 44600 | 44600 | 116 |
| 533 | 20241023 | 104300 | 2587644450 | 44600 | 44550 | 44600 | 44550 | 487 |
| 534 | 20241023 | 104200 | 2565946600 | 44550 | 44600 | 44650 | 44550 | 67 |
| 535 | 20241023 | 104100 | 2562960100 | 44600 | 44600 | 44650 | 44600 | 80 |
| 536 | 20241023 | 104000 | 2559392050 | 44650 | 44600 | 44650 | 44600 | 81 |
| 537 | 20241023 | 103900 | 2555779400 | 44550 | 44550 | 44600 | 44550 | 266 |
| 538 | 20241023 | 103800 | 2543927350 | 44600 | 44550 | 44600 | 44550 | 119 |
| 539 | 20241023 | 103700 | 2538625700 | 44550 | 44600 | 44600 | 44550 | 221 |
| 540 | 20241023 | 103600 | 2528769250 | 44550 | 44550 | 44600 | 44550 | 143 |
| 541 | 20241023 | 103500 | 2522395000 | 44550 | 44600 | 44600 | 44550 | 113 |
| 542 | 20241023 | 103400 | 2517356950 | 44600 | 44600 | 44650 | 44600 | 711 |
| 543 | 20241023 | 103300 | 2485645350 | 44600 | 44650 | 44650 | 44600 | 890 |
| 544 | 20241023 | 103200 | 2445906950 | 44650 | 44650 | 44650 | 44650 | 245 |
| 545 | 20241023 | 103100 | 2434967700 | 44650 | 44700 | 44700 | 44650 | 152 |
| 546 | 20241023 | 103000 | 2428180850 | 44700 | 44700 | 44700 | 44650 | 11 |
| 547 | 20241023 | 102900 | 2427689350 | 44700 | 44650 | 44700 | 44650 | 737 |
| 548 | 20241023 | 102800 | 2394781150 | 44650 | 44650 | 44650 | 44650 | 4 |
| 549 | 20241023 | 102700 | 2394602550 | 44700 | 44700 | 44700 | 44700 | 199 |
| 550 | 20241023 | 102600 | 2385707250 | 44750 | 44750 | 44750 | 44700 | 129 |
| 551 | 20241023 | 102500 | 2379934650 | 44750 | 44800 | 44800 | 44700 | 2078 |
| 552 | 20241023 | 102400 | 2286990250 | 44800 | 44750 | 44800 | 44750 | 196 |
| 553 | 20241023 | 102300 | 2278219000 | 44800 | 44800 | 44800 | 44750 | 380 |
| 554 | 20241023 | 102200 | 2261211750 | 44800 | 44800 | 44800 | 44750 | 173 |
| 555 | 20241023 | 102100 | 2253462600 | 44800 | 44750 | 44800 | 44750 | 912 |
| 556 | 20241023 | 102000 | 2212611850 | 44750 | 44700 | 44750 | 44700 | 631 |
| 557 | 20241023 | 101900 | 2184375100 | 44700 | 44650 | 44750 | 44650 | 985 |
| 558 | 20241023 | 101800 | 2140330250 | 44700 | 44700 | 44700 | 44700 | 116 |
| 559 | 20241023 | 101700 | 2135145050 | 44650 | 44700 | 44700 | 44650 | 1024 |
| 560 | 20241023 | 101600 | 2089411250 | 44750 | 44700 | 44750 | 44700 | 423 |
| 561 | 20241023 | 101500 | 2070500700 | 44700 | 44700 | 44750 | 44700 | 39 |
| 562 | 20241023 | 101400 | 2068756050 | 44750 | 44700 | 44750 | 44700 | 454 |
| 563 | 20241023 | 101300 | 2048444100 | 44700 | 44750 | 44750 | 44700 | 290 |
| 564 | 20241023 | 101200 | 2035479550 | 44700 | 44700 | 44750 | 44700 | 267 |
| 565 | 20241023 | 101100 | 2023535050 | 44700 | 44700 | 44700 | 44650 | 190 |
| 566 | 20241023 | 101000 | 2015044000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 567 | 20241023 | 100900 | 2015044000 | 44650 | 44700 | 44700 | 44650 | 10 |
| 568 | 20241023 | 100800 | 2014597100 | 44700 | 44700 | 44700 | 44700 | 71 |
| 569 | 20241023 | 100700 | 2011423400 | 44700 | 44700 | 44700 | 44650 | 71 |
| 570 | 20241023 | 100600 | 2008250200 | 44650 | 44700 | 44700 | 44650 | 12 |
| 571 | 20241023 | 100500 | 2007713850 | 44700 | 44650 | 44700 | 44650 | 24 |
| 572 | 20241023 | 100400 | 2006642050 | 44600 | 44600 | 44600 | 44600 | 72 |
| 573 | 20241023 | 100300 | 2003430850 | 44600 | 44650 | 44650 | 44600 | 11 |
| 574 | 20241023 | 100200 | 2002940200 | 44600 | 44600 | 44700 | 44600 | 3213 |
| 575 | 20241023 | 100100 | 1859618200 | 44600 | 44550 | 44600 | 44500 | 1094 |
| 576 | 20241023 | 100000 | 1810882350 | 44550 | 44550 | 44600 | 44550 | 110 |
| 577 | 20241023 | 095900 | 1805981800 | 44550 | 44550 | 44600 | 44550 | 1077 |
| 578 | 20241023 | 095800 | 1758001200 | 44550 | 44600 | 44650 | 44550 | 1423 |
| 579 | 20241023 | 095700 | 1694535250 | 44600 | 44650 | 44650 | 44600 | 69 |
| 580 | 20241023 | 095600 | 1691457250 | 44650 | 44600 | 44650 | 44600 | 8 |
| 581 | 20241023 | 095500 | 1691100250 | 44600 | 44650 | 44650 | 44600 | 753 |
| 582 | 20241023 | 095400 | 1657516050 | 44650 | 44650 | 44650 | 44650 | 304 |
| 583 | 20241023 | 095300 | 1643942450 | 44650 | 44650 | 44650 | 44650 | 130 |
| 584 | 20241023 | 095200 | 1638137950 | 44650 | 44650 | 44650 | 44600 | 403 |
| 585 | 20241023 | 095100 | 1620150300 | 44600 | 44600 | 44600 | 44600 | 546 |
| 586 | 20241023 | 095000 | 1595798700 | 44650 | 44600 | 44650 | 44600 | 4 |
| 587 | 20241023 | 094900 | 1595620250 | 44650 | 44650 | 44650 | 44650 | 85 |
| 588 | 20241023 | 094800 | 1591825000 | 44650 | 44600 | 44650 | 44600 | 257 |
| 589 | 20241023 | 094700 | 1580362550 | 44600 | 44700 | 44700 | 44600 | 2381 |
| 590 | 20241023 | 094600 | 1474021850 | 44700 | 44750 | 44750 | 44700 | 900 |
| 591 | 20241023 | 094500 | 1433789750 | 44750 | 44700 | 44750 | 44650 | 808 |
| 592 | 20241023 | 094400 | 1397675850 | 44700 | 44750 | 44750 | 44700 | 855 |
| 593 | 20241023 | 094300 | 1359414750 | 44800 | 44750 | 44800 | 44750 | 337 |
| 594 | 20241023 | 094200 | 1344331000 | 44800 | 44850 | 44850 | 44800 | 505 |
| 595 | 20241023 | 094100 | 1321695800 | 44800 | 44800 | 44800 | 44750 | 159 |
| 596 | 20241023 | 094000 | 1314572700 | 44750 | 44900 | 44900 | 44750 | 428 |
| 597 | 20241023 | 093900 | 1295389250 | 44900 | 44900 | 44900 | 44900 | 52 |
| 598 | 20241023 | 093800 | 1293054450 | 44850 | 44850 | 44850 | 44850 | 37 |
| 599 | 20241023 | 093700 | 1291395000 | 44850 | 44850 | 44850 | 44850 | 5 |
| 600 | 20241023 | 093600 | 1291170750 | 44800 | 44850 | 44900 | 44750 | 506 |
| 601 | 20241023 | 093500 | 1268461150 | 44850 | 44900 | 44900 | 44750 | 1978 |
| 602 | 20241023 | 093400 | 1179872200 | 44900 | 44900 | 44900 | 44850 | 436 |
| 603 | 20241023 | 093300 | 1160316250 | 44900 | 44900 | 44900 | 44850 | 12 |
| 604 | 20241023 | 093200 | 1159777500 | 44900 | 44900 | 44900 | 44900 | 62 |
| 605 | 20241023 | 093100 | 1156993700 | 44850 | 44950 | 44950 | 44850 | 224 |
| 606 | 20241023 | 093000 | 1146938300 | 44950 | 45000 | 45000 | 44950 | 227 |
| 607 | 20241023 | 092900 | 1136731550 | 44950 | 44950 | 45000 | 44950 | 730 |
| 608 | 20241023 | 092800 | 1103917050 | 45000 | 45050 | 45050 | 45000 | 275 |
| 609 | 20241023 | 092700 | 1091541900 | 45000 | 45100 | 45100 | 45000 | 334 |
| 610 | 20241023 | 092600 | 1076506450 | 45050 | 44900 | 45050 | 44800 | 1875 |
| 611 | 20241023 | 092500 | 992173800 | 44900 | 44750 | 44900 | 44750 | 808 |
| 612 | 20241023 | 092400 | 955967550 | 44750 | 44700 | 44800 | 44650 | 701 |
| 613 | 20241023 | 092300 | 924628300 | 44700 | 44750 | 44800 | 44700 | 1486 |
| 614 | 20241023 | 092200 | 858129800 | 44750 | 44900 | 44900 | 44750 | 320 |
| 615 | 20241023 | 092100 | 843779700 | 44900 | 44900 | 44900 | 44850 | 133 |
| 616 | 20241023 | 092000 | 837809100 | 44850 | 44750 | 44900 | 44750 | 198 |
| 617 | 20241023 | 091900 | 828939200 | 44800 | 44800 | 44900 | 44750 | 219 |
| 618 | 20241023 | 091800 | 819130200 | 44800 | 44900 | 44900 | 44800 | 5 |
| 619 | 20241023 | 091700 | 818906000 | 44800 | 44850 | 44850 | 44750 | 1726 |
| 620 | 20241023 | 091600 | 741606750 | 44950 | 44800 | 44950 | 44800 | 1343 |
| 621 | 20241023 | 091500 | 681399700 | 44800 | 44850 | 44850 | 44800 | 388 |
| 622 | 20241023 | 091400 | 664001150 | 44850 | 44950 | 44950 | 44850 | 81 |
| 623 | 20241023 | 091300 | 660366800 | 44950 | 44950 | 44950 | 44850 | 1421 |
| 624 | 20241023 | 091200 | 596588000 | 45000 | 44950 | 45000 | 44950 | 132 |
| 625 | 20241023 | 091100 | 590653100 | 44950 | 45000 | 45000 | 44950 | 120 |
| 626 | 20241023 | 091000 | 585256500 | 45000 | 45050 | 45050 | 45000 | 120 |
| 627 | 20241023 | 090900 | 579854350 | 44950 | 44900 | 44950 | 44900 | 366 |
| 628 | 20241023 | 090800 | 563417900 | 44900 | 44850 | 44900 | 44700 | 4137 |
| 629 | 20241023 | 090700 | 377911100 | 44850 | 44900 | 44900 | 44850 | 1654 |
| 630 | 20241023 | 090600 | 303652300 | 44950 | 45050 | 45100 | 44950 | 746 |
| 631 | 20241023 | 090500 | 270104150 | 45050 | 44950 | 45050 | 44950 | 581 |
| 632 | 20241023 | 090400 | 243955200 | 44850 | 44900 | 45000 | 44850 | 826 |
| 633 | 20241023 | 090300 | 206844700 | 44950 | 45000 | 45000 | 44950 | 535 |
| 634 | 20241023 | 090200 | 182789850 | 45000 | 45150 | 45150 | 44950 | 927 |
| 635 | 20241023 | 090100 | 141030000 | 45150 | 45350 | 45400 | 45050 | 1422 |
| 636 | 20241023 | 090000 | 76717200 | 45350 | 45200 | 45600 | 45200 | 1692 |