33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241022 | 192100 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 4745 |
| 3 | 20241022 | 192000 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 4 | 20241022 | 191900 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 5 | 20241022 | 191800 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 6 | 20241022 | 191700 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 7 | 20241022 | 191600 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 8 | 20241022 | 191500 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 9 | 20241022 | 191400 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 10 | 20241022 | 191300 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 11 | 20241022 | 191200 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 12 | 20241022 | 191100 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 13 | 20241022 | 191000 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 14 | 20241022 | 190900 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 15 | 20241022 | 190800 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 16 | 20241022 | 190700 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 17 | 20241022 | 190600 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 18 | 20241022 | 190500 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 19 | 20241022 | 190400 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 20 | 20241022 | 190300 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 21 | 20241022 | 190200 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 22 | 20241022 | 190100 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 23 | 20241022 | 190000 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 24 | 20241022 | 185900 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 25 | 20241022 | 185800 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 26 | 20241022 | 185700 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 27 | 20241022 | 185600 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 28 | 20241022 | 185500 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 29 | 20241022 | 185400 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 30 | 20241022 | 185300 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 31 | 20241022 | 185200 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 32 | 20241022 | 185100 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 4745 |
| 33 | 20241022 | 185000 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 34 | 20241022 | 184900 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 35 | 20241022 | 184800 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 36 | 20241022 | 184700 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 37 | 20241022 | 184600 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 38 | 20241022 | 184500 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 39 | 20241022 | 184400 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 40 | 20241022 | 184300 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 41 | 20241022 | 184200 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 42 | 20241022 | 184100 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 43 | 20241022 | 184000 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 44 | 20241022 | 183900 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 45 | 20241022 | 183800 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 46 | 20241022 | 183700 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 47 | 20241022 | 183600 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 48 | 20241022 | 183500 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 49 | 20241022 | 183400 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 50 | 20241022 | 183300 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 51 | 20241022 | 183200 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 52 | 20241022 | 183100 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 53 | 20241022 | 183000 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 54 | 20241022 | 182900 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 55 | 20241022 | 182800 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 56 | 20241022 | 182700 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 57 | 20241022 | 182600 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 58 | 20241022 | 182500 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 59 | 20241022 | 182400 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 60 | 20241022 | 182300 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 61 | 20241022 | 182200 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 62 | 20241022 | 182100 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 4745 |
| 63 | 20241022 | 182000 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 64 | 20241022 | 181900 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 65 | 20241022 | 181800 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 66 | 20241022 | 181700 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 67 | 20241022 | 181600 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 68 | 20241022 | 181500 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 69 | 20241022 | 181400 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 70 | 20241022 | 181300 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 71 | 20241022 | 181200 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 72 | 20241022 | 181100 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 73 | 20241022 | 181000 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 74 | 20241022 | 180900 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 75 | 20241022 | 180800 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 76 | 20241022 | 180700 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 77 | 20241022 | 180600 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 78 | 20241022 | 180500 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 79 | 20241022 | 180400 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 80 | 20241022 | 180300 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 81 | 20241022 | 180200 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 82 | 20241022 | 180100 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 83 | 20241022 | 180000 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 84 | 20241022 | 175900 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 85 | 20241022 | 175800 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 86 | 20241022 | 175700 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 87 | 20241022 | 175600 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 88 | 20241022 | 175500 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 89 | 20241022 | 175400 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 90 | 20241022 | 175300 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 91 | 20241022 | 175200 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 92 | 20241022 | 175100 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 4745 |
| 93 | 20241022 | 175000 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 94 | 20241022 | 174900 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 95 | 20241022 | 174800 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 96 | 20241022 | 174700 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 97 | 20241022 | 174600 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 98 | 20241022 | 174500 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 99 | 20241022 | 174400 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 100 | 20241022 | 174300 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 101 | 20241022 | 174200 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 102 | 20241022 | 174100 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 103 | 20241022 | 174000 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 104 | 20241022 | 173900 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 105 | 20241022 | 173800 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 106 | 20241022 | 173700 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 107 | 20241022 | 173600 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 108 | 20241022 | 173500 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 109 | 20241022 | 173400 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 110 | 20241022 | 173300 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 111 | 20241022 | 173200 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 112 | 20241022 | 173100 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 113 | 20241022 | 173000 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 114 | 20241022 | 172900 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 115 | 20241022 | 172800 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 116 | 20241022 | 172700 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 117 | 20241022 | 172600 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 118 | 20241022 | 172500 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 119 | 20241022 | 172400 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 120 | 20241022 | 172300 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 121 | 20241022 | 172200 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 122 | 20241022 | 172100 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 4745 |
| 123 | 20241022 | 172000 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 124 | 20241022 | 171900 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 125 | 20241022 | 171800 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 126 | 20241022 | 171700 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 127 | 20241022 | 171600 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 128 | 20241022 | 171500 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 129 | 20241022 | 171400 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 130 | 20241022 | 171300 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 131 | 20241022 | 171200 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 132 | 20241022 | 171100 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 133 | 20241022 | 171000 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 134 | 20241022 | 170900 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 135 | 20241022 | 170800 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 136 | 20241022 | 170700 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 137 | 20241022 | 170600 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 138 | 20241022 | 170500 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 139 | 20241022 | 170400 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 140 | 20241022 | 170300 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 141 | 20241022 | 170200 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 142 | 20241022 | 170100 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 143 | 20241022 | 170000 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 144 | 20241022 | 165900 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 145 | 20241022 | 165800 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 146 | 20241022 | 165700 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 147 | 20241022 | 165600 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 148 | 20241022 | 165500 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 149 | 20241022 | 165400 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 150 | 20241022 | 165300 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 151 | 20241022 | 165200 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 152 | 20241022 | 165100 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 4745 |
| 153 | 20241022 | 165000 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 154 | 20241022 | 164900 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 155 | 20241022 | 164800 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 156 | 20241022 | 164700 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 157 | 20241022 | 164600 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 158 | 20241022 | 164500 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 159 | 20241022 | 164400 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 160 | 20241022 | 164300 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 161 | 20241022 | 164200 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 162 | 20241022 | 164100 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 163 | 20241022 | 164000 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 164 | 20241022 | 163900 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 165 | 20241022 | 163800 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 166 | 20241022 | 163700 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 167 | 20241022 | 163600 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 168 | 20241022 | 163500 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 169 | 20241022 | 163400 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 170 | 20241022 | 163300 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 171 | 20241022 | 163200 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 172 | 20241022 | 163100 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 173 | 20241022 | 163000 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 174 | 20241022 | 162900 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 175 | 20241022 | 162800 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 176 | 20241022 | 162700 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 177 | 20241022 | 162600 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 178 | 20241022 | 162500 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 179 | 20241022 | 162400 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 180 | 20241022 | 162300 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 181 | 20241022 | 162200 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 182 | 20241022 | 162100 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 4745 |
| 183 | 20241022 | 162000 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 184 | 20241022 | 161900 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 185 | 20241022 | 161800 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 186 | 20241022 | 161700 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 187 | 20241022 | 161600 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 188 | 20241022 | 161500 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 189 | 20241022 | 161400 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 190 | 20241022 | 161300 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 191 | 20241022 | 161200 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 192 | 20241022 | 161100 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 193 | 20241022 | 161000 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 194 | 20241022 | 160900 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 195 | 20241022 | 160800 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 196 | 20241022 | 160700 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 197 | 20241022 | 160600 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 198 | 20241022 | 160500 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 199 | 20241022 | 160400 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 200 | 20241022 | 160300 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 201 | 20241022 | 160200 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 202 | 20241022 | 160100 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 203 | 20241022 | 160000 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 204 | 20241022 | 155900 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 205 | 20241022 | 155800 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 206 | 20241022 | 155700 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 207 | 20241022 | 155600 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 208 | 20241022 | 155500 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 209 | 20241022 | 155400 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 210 | 20241022 | 155300 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 211 | 20241022 | 155200 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 212 | 20241022 | 155100 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 4745 |
| 213 | 20241022 | 155000 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 214 | 20241022 | 154900 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 215 | 20241022 | 154800 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 216 | 20241022 | 154700 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 217 | 20241022 | 154600 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 218 | 20241022 | 154500 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 219 | 20241022 | 154400 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 220 | 20241022 | 154300 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 221 | 20241022 | 154200 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 222 | 20241022 | 154100 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 223 | 20241022 | 154000 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 224 | 20241022 | 153900 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 225 | 20241022 | 153800 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 226 | 20241022 | 153700 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 227 | 20241022 | 153600 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 228 | 20241022 | 153500 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 229 | 20241022 | 153400 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 230 | 20241022 | 153300 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 231 | 20241022 | 153200 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 232 | 20241022 | 153100 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 233 | 20241022 | 153000 | 9914474250 | 20500 | 20500 | 20500 | 20500 | 4745 |
| 234 | 20241022 | 152900 | 9817201750 | 20450 | 20450 | 20450 | 20450 | 0 |
| 235 | 20241022 | 152800 | 9817201750 | 20450 | 20450 | 20450 | 20450 | 0 |
| 236 | 20241022 | 152700 | 9817201750 | 20450 | 20450 | 20450 | 20450 | 0 |
| 237 | 20241022 | 152600 | 9817201750 | 20450 | 20450 | 20450 | 20450 | 0 |
| 238 | 20241022 | 152500 | 9817201750 | 20450 | 20450 | 20450 | 20450 | 0 |
| 239 | 20241022 | 152400 | 9817201750 | 20450 | 20450 | 20450 | 20450 | 0 |
| 240 | 20241022 | 152300 | 9817201750 | 20450 | 20450 | 20450 | 20450 | 0 |
| 241 | 20241022 | 152200 | 9817201750 | 20450 | 20450 | 20450 | 20450 | 0 |
| 242 | 20241022 | 152100 | 9817201750 | 20450 | 20450 | 20450 | 20450 | 0 |
| 243 | 20241022 | 152000 | 9817201750 | 20450 | 20450 | 20450 | 20450 | 0 |
| 244 | 20241022 | 151900 | 9817201750 | 20450 | 20450 | 20500 | 20400 | 1342 |
| 245 | 20241022 | 151800 | 9789742950 | 20450 | 20400 | 20500 | 20400 | 737 |
| 246 | 20241022 | 151700 | 9774670400 | 20400 | 20400 | 20450 | 20400 | 543 |
| 247 | 20241022 | 151600 | 9763593100 | 20450 | 20400 | 20450 | 20400 | 396 |
| 248 | 20241022 | 151500 | 9755503250 | 20450 | 20500 | 20500 | 20450 | 1217 |
| 249 | 20241022 | 151400 | 9730562050 | 20500 | 20500 | 20550 | 20450 | 1856 |
| 250 | 20241022 | 151300 | 9692516300 | 20500 | 20550 | 20550 | 20500 | 145 |
| 251 | 20241022 | 151200 | 9689537100 | 20550 | 20550 | 20600 | 20550 | 928 |
| 252 | 20241022 | 151100 | 9670454600 | 20550 | 20500 | 20550 | 20500 | 329 |
| 253 | 20241022 | 151000 | 9663708900 | 20500 | 20650 | 20650 | 20500 | 513 |
| 254 | 20241022 | 150900 | 9653185900 | 20700 | 20400 | 20750 | 20300 | 5651 |
| 255 | 20241022 | 150800 | 9537135200 | 20400 | 20450 | 20450 | 20300 | 2646 |
| 256 | 20241022 | 150700 | 9483187500 | 20450 | 20550 | 20600 | 20450 | 3766 |
| 257 | 20241022 | 150600 | 9406048450 | 20600 | 20550 | 20600 | 20500 | 942 |
| 258 | 20241022 | 150500 | 9386690050 | 20500 | 20500 | 20600 | 20500 | 218 |
| 259 | 20241022 | 150400 | 9382211850 | 20500 | 20500 | 20550 | 20500 | 579 |
| 260 | 20241022 | 150300 | 9370326150 | 20600 | 20550 | 20600 | 20500 | 609 |
| 261 | 20241022 | 150200 | 9357830400 | 20550 | 20600 | 20650 | 20500 | 917 |
| 262 | 20241022 | 150100 | 9338969450 | 20550 | 20650 | 20650 | 20550 | 363 |
| 263 | 20241022 | 150000 | 9331504400 | 20550 | 20650 | 20650 | 20550 | 496 |
| 264 | 20241022 | 145900 | 9321294300 | 20600 | 20600 | 20650 | 20600 | 752 |
| 265 | 20241022 | 145800 | 9305782450 | 20600 | 20600 | 20650 | 20600 | 172 |
| 266 | 20241022 | 145700 | 9302238950 | 20650 | 20650 | 20650 | 20550 | 376 |
| 267 | 20241022 | 145600 | 9294502200 | 20650 | 20600 | 20650 | 20600 | 627 |
| 268 | 20241022 | 145500 | 9281584500 | 20600 | 20500 | 20600 | 20500 | 293 |
| 269 | 20241022 | 145400 | 9275569550 | 20600 | 20550 | 20600 | 20500 | 283 |
| 270 | 20241022 | 145300 | 9269755500 | 20550 | 20550 | 20600 | 20550 | 521 |
| 271 | 20241022 | 145200 | 9259048450 | 20550 | 20600 | 20600 | 20550 | 73 |
| 272 | 20241022 | 145100 | 9257547300 | 20550 | 20550 | 20550 | 20550 | 577 |
| 273 | 20241022 | 145000 | 9245689950 | 20550 | 20600 | 20700 | 20550 | 408 |
| 274 | 20241022 | 144900 | 9237266850 | 20700 | 20600 | 20750 | 20600 | 1828 |
| 275 | 20241022 | 144800 | 9199552500 | 20600 | 20600 | 20600 | 20600 | 217 |
| 276 | 20241022 | 144700 | 9195082300 | 20600 | 20600 | 20600 | 20550 | 197 |
| 277 | 20241022 | 144600 | 9191025150 | 20600 | 20650 | 20650 | 20600 | 77 |
| 278 | 20241022 | 144500 | 9189437800 | 20650 | 20850 | 20850 | 20650 | 4628 |
| 279 | 20241022 | 144400 | 9093414650 | 20750 | 20700 | 20800 | 20600 | 2091 |
| 280 | 20241022 | 144300 | 9050129500 | 20600 | 20650 | 20650 | 20550 | 774 |
| 281 | 20241022 | 144200 | 9034174800 | 20650 | 20550 | 20650 | 20550 | 772 |
| 282 | 20241022 | 144100 | 9018277000 | 20600 | 20550 | 20600 | 20500 | 1334 |
| 283 | 20241022 | 144000 | 8990915100 | 20550 | 20650 | 20650 | 20550 | 1647 |
| 284 | 20241022 | 143900 | 8957064750 | 20550 | 20600 | 20750 | 20550 | 3420 |
| 285 | 20241022 | 143800 | 8886439800 | 20650 | 20650 | 20650 | 20600 | 1295 |
| 286 | 20241022 | 143700 | 8859700050 | 20650 | 20650 | 20650 | 20650 | 1091 |
| 287 | 20241022 | 143600 | 8837170900 | 20700 | 20700 | 20750 | 20700 | 1613 |
| 288 | 20241022 | 143500 | 8803781650 | 20700 | 20700 | 20750 | 20700 | 87 |
| 289 | 20241022 | 143400 | 8801980500 | 20700 | 20750 | 20750 | 20700 | 356 |
| 290 | 20241022 | 143300 | 8794610650 | 20800 | 20700 | 20800 | 20700 | 237 |
| 291 | 20241022 | 143200 | 8789702550 | 20700 | 20850 | 20850 | 20700 | 402 |
| 292 | 20241022 | 143100 | 8781349250 | 20850 | 20800 | 20850 | 20800 | 2567 |
| 293 | 20241022 | 143000 | 8727842800 | 20750 | 20700 | 20750 | 20650 | 411 |
| 294 | 20241022 | 142900 | 8719343850 | 20750 | 20650 | 20750 | 20650 | 1060 |
| 295 | 20241022 | 142800 | 8697408100 | 20650 | 20650 | 20650 | 20600 | 411 |
| 296 | 20241022 | 142700 | 8688938250 | 20650 | 20700 | 20700 | 20650 | 431 |
| 297 | 20241022 | 142600 | 8680033850 | 20650 | 20550 | 20650 | 20550 | 885 |
| 298 | 20241022 | 142500 | 8661764400 | 20550 | 20650 | 20700 | 20550 | 1290 |
| 299 | 20241022 | 142400 | 8635211050 | 20650 | 20650 | 20650 | 20650 | 205 |
| 300 | 20241022 | 142300 | 8630977800 | 20700 | 20650 | 20750 | 20650 | 398 |
| 301 | 20241022 | 142200 | 8622742600 | 20650 | 20700 | 20800 | 20650 | 890 |
| 302 | 20241022 | 142100 | 8604280650 | 20700 | 20550 | 20700 | 20500 | 3121 |
| 303 | 20241022 | 142000 | 8540069250 | 20550 | 20550 | 20600 | 20550 | 542 |
| 304 | 20241022 | 141900 | 8528929250 | 20550 | 20550 | 20600 | 20500 | 3150 |
| 305 | 20241022 | 141800 | 8464269200 | 20600 | 20600 | 20600 | 20550 | 1791 |
| 306 | 20241022 | 141700 | 8427379500 | 20600 | 20800 | 20800 | 20600 | 3748 |
| 307 | 20241022 | 141600 | 8349935450 | 20800 | 20800 | 20850 | 20750 | 1631 |
| 308 | 20241022 | 141500 | 8316052200 | 20900 | 20850 | 20900 | 20800 | 773 |
| 309 | 20241022 | 141400 | 8299952850 | 20900 | 20850 | 20900 | 20800 | 99 |
| 310 | 20241022 | 141300 | 8297888950 | 20800 | 20850 | 20900 | 20800 | 1389 |
| 311 | 20241022 | 141200 | 8268967950 | 20850 | 20850 | 20950 | 20850 | 927 |
| 312 | 20241022 | 141100 | 8249625350 | 20900 | 20900 | 20900 | 20850 | 563 |
| 313 | 20241022 | 141000 | 8237874250 | 20900 | 20950 | 20950 | 20900 | 493 |
| 314 | 20241022 | 140900 | 8227568200 | 20950 | 20950 | 21000 | 20900 | 735 |
| 315 | 20241022 | 140800 | 8212198150 | 20950 | 20950 | 21000 | 20950 | 263 |
| 316 | 20241022 | 140700 | 8206686750 | 20950 | 20950 | 20950 | 20900 | 413 |
| 317 | 20241022 | 140600 | 8198046600 | 20950 | 20900 | 20950 | 20900 | 124 |
| 318 | 20241022 | 140500 | 8195454950 | 20950 | 20950 | 20950 | 20900 | 398 |
| 319 | 20241022 | 140400 | 8187132500 | 20950 | 20950 | 20950 | 20900 | 179 |
| 320 | 20241022 | 140300 | 8183389750 | 20950 | 20950 | 20950 | 20900 | 313 |
| 321 | 20241022 | 140200 | 8176845050 | 20950 | 20950 | 20950 | 20950 | 109 |
| 322 | 20241022 | 140100 | 8174561500 | 20900 | 20900 | 20950 | 20900 | 1650 |
| 323 | 20241022 | 140000 | 8140076300 | 20900 | 20950 | 20950 | 20900 | 975 |
| 324 | 20241022 | 135900 | 8119686700 | 20950 | 20950 | 20950 | 20900 | 154 |
| 325 | 20241022 | 135800 | 8116465900 | 21000 | 20900 | 21050 | 20900 | 3391 |
| 326 | 20241022 | 135700 | 8045586000 | 20900 | 21000 | 21000 | 20900 | 3698 |
| 327 | 20241022 | 135600 | 7968194250 | 21000 | 21100 | 21100 | 21000 | 23 |
| 328 | 20241022 | 135500 | 7967709650 | 21100 | 21150 | 21150 | 21050 | 32 |
| 329 | 20241022 | 135400 | 7967034400 | 21150 | 21050 | 21200 | 21050 | 982 |
| 330 | 20241022 | 135300 | 7946290350 | 21150 | 21100 | 21150 | 21050 | 206 |
| 331 | 20241022 | 135200 | 7941944550 | 21000 | 21050 | 21150 | 21000 | 386 |
| 332 | 20241022 | 135100 | 7933827800 | 21100 | 21050 | 21100 | 21000 | 325 |
| 333 | 20241022 | 135000 | 7926987750 | 21150 | 21100 | 21150 | 21000 | 826 |
| 334 | 20241022 | 134900 | 7909597400 | 21050 | 21050 | 21150 | 21050 | 86 |
| 335 | 20241022 | 134800 | 7907783350 | 21050 | 21100 | 21150 | 21050 | 262 |
| 336 | 20241022 | 134700 | 7902255250 | 21100 | 21100 | 21200 | 21100 | 134 |
| 337 | 20241022 | 134600 | 7899421450 | 21200 | 21050 | 21200 | 21050 | 362 |
| 338 | 20241022 | 134500 | 7891786150 | 21100 | 21100 | 21100 | 21100 | 168 |
| 339 | 20241022 | 134400 | 7888241350 | 21100 | 21100 | 21100 | 21050 | 339 |
| 340 | 20241022 | 134300 | 7881100600 | 21200 | 21100 | 21250 | 21050 | 176 |
| 341 | 20241022 | 134200 | 7877391400 | 21250 | 21150 | 21250 | 21150 | 590 |
| 342 | 20241022 | 134100 | 7864893650 | 21250 | 21050 | 21250 | 21000 | 1239 |
| 343 | 20241022 | 134000 | 7838740100 | 21000 | 21050 | 21050 | 21000 | 71 |
| 344 | 20241022 | 133900 | 7837246200 | 21100 | 21100 | 21100 | 21050 | 190 |
| 345 | 20241022 | 133800 | 7833239400 | 20950 | 21000 | 21100 | 20950 | 316 |
| 346 | 20241022 | 133700 | 7826609300 | 21050 | 21000 | 21100 | 21000 | 75 |
| 347 | 20241022 | 133600 | 7825030450 | 21000 | 21100 | 21100 | 21000 | 586 |
| 348 | 20241022 | 133500 | 7812694500 | 21100 | 21000 | 21100 | 20950 | 122 |
| 349 | 20241022 | 133400 | 7810131650 | 21000 | 21050 | 21100 | 21000 | 538 |
| 350 | 20241022 | 133300 | 7798816050 | 21050 | 21100 | 21100 | 21050 | 440 |
| 351 | 20241022 | 133200 | 7789538500 | 21150 | 21050 | 21200 | 21000 | 1326 |
| 352 | 20241022 | 133100 | 7761565250 | 21000 | 20900 | 21050 | 20900 | 367 |
| 353 | 20241022 | 133000 | 7753877650 | 20900 | 20950 | 20950 | 20900 | 1466 |
| 354 | 20241022 | 132900 | 7723236050 | 20950 | 21000 | 21000 | 20900 | 5399 |
| 355 | 20241022 | 132800 | 7609880150 | 21000 | 21100 | 21100 | 21000 | 3737 |
| 356 | 20241022 | 132700 | 7531218850 | 21050 | 21100 | 21150 | 21050 | 1071 |
| 357 | 20241022 | 132600 | 7508669550 | 21100 | 21150 | 21150 | 21050 | 900 |
| 358 | 20241022 | 132500 | 7489677050 | 21150 | 21150 | 21150 | 21100 | 29 |
| 359 | 20241022 | 132400 | 7489064100 | 21250 | 21150 | 21300 | 21100 | 909 |
| 360 | 20241022 | 132300 | 7469797350 | 21200 | 21150 | 21200 | 21150 | 778 |
| 361 | 20241022 | 132200 | 7453340550 | 21350 | 21200 | 21400 | 21200 | 477 |
| 362 | 20241022 | 132100 | 7443212250 | 21200 | 21150 | 21200 | 21150 | 588 |
| 363 | 20241022 | 132000 | 7430775800 | 21250 | 21350 | 21350 | 21150 | 188 |
| 364 | 20241022 | 131900 | 7426782850 | 21300 | 21450 | 21550 | 21300 | 1099 |
| 365 | 20241022 | 131800 | 7403256600 | 21450 | 21300 | 21450 | 21250 | 1293 |
| 366 | 20241022 | 131700 | 7375650250 | 21300 | 21200 | 21300 | 21200 | 673 |
| 367 | 20241022 | 131600 | 7361348350 | 21250 | 21150 | 21250 | 21150 | 89 |
| 368 | 20241022 | 131500 | 7359465900 | 21150 | 21250 | 21250 | 21150 | 386 |
| 369 | 20241022 | 131400 | 7351290900 | 21250 | 21200 | 21250 | 21100 | 368 |
| 370 | 20241022 | 131300 | 7343505050 | 21250 | 21300 | 21350 | 21250 | 301 |
| 371 | 20241022 | 131200 | 7337103550 | 21350 | 21300 | 21350 | 21200 | 481 |
| 372 | 20241022 | 131100 | 7326891800 | 21300 | 21200 | 21300 | 21200 | 252 |
| 373 | 20241022 | 131000 | 7321527800 | 21300 | 21150 | 21300 | 21100 | 565 |
| 374 | 20241022 | 130900 | 7309569550 | 21150 | 21150 | 21150 | 21100 | 462 |
| 375 | 20241022 | 130800 | 7299799600 | 21150 | 21250 | 21250 | 21100 | 1034 |
| 376 | 20241022 | 130700 | 7277962700 | 21250 | 21150 | 21250 | 21150 | 531 |
| 377 | 20241022 | 130600 | 7266728100 | 21150 | 21200 | 21200 | 21150 | 72 |
| 378 | 20241022 | 130500 | 7265204950 | 21200 | 21150 | 21200 | 21150 | 3707 |
| 379 | 20241022 | 130400 | 7186621550 | 21150 | 21200 | 21200 | 21150 | 207 |
| 380 | 20241022 | 130300 | 7182243000 | 21200 | 21150 | 21200 | 21150 | 19 |
| 381 | 20241022 | 130200 | 7181840250 | 21200 | 21300 | 21300 | 21200 | 68 |
| 382 | 20241022 | 130100 | 7180398000 | 21300 | 21150 | 21300 | 21150 | 126 |
| 383 | 20241022 | 130000 | 7177728400 | 21200 | 21200 | 21200 | 21100 | 378 |
| 384 | 20241022 | 125900 | 7169735600 | 21200 | 21100 | 21200 | 21100 | 226 |
| 385 | 20241022 | 125800 | 7164954750 | 21200 | 21150 | 21200 | 21100 | 300 |
| 386 | 20241022 | 125700 | 7158621650 | 21150 | 21100 | 21150 | 21100 | 34 |
| 387 | 20241022 | 125600 | 7157904200 | 21100 | 21200 | 21200 | 21100 | 256 |
| 388 | 20241022 | 125500 | 7152499850 | 21200 | 21200 | 21200 | 21100 | 212 |
| 389 | 20241022 | 125400 | 7148009350 | 21200 | 21150 | 21200 | 21100 | 848 |
| 390 | 20241022 | 125300 | 7130068950 | 21150 | 21050 | 21150 | 21050 | 366 |
| 391 | 20241022 | 125200 | 7122345950 | 21050 | 21050 | 21050 | 21050 | 349 |
| 392 | 20241022 | 125100 | 7114999500 | 21100 | 21050 | 21100 | 21050 | 955 |
| 393 | 20241022 | 125000 | 7094894700 | 21050 | 21100 | 21100 | 21050 | 134 |
| 394 | 20241022 | 124900 | 7092071700 | 21100 | 21150 | 21150 | 21100 | 330 |
| 395 | 20241022 | 124800 | 7085094700 | 21150 | 21100 | 21200 | 21100 | 144 |
| 396 | 20241022 | 124700 | 7082045850 | 21100 | 21100 | 21100 | 21100 | 397 |
| 397 | 20241022 | 124600 | 7073669150 | 21200 | 21100 | 21200 | 21050 | 1377 |
| 398 | 20241022 | 124500 | 7044523700 | 21200 | 21200 | 21200 | 21100 | 258 |
| 399 | 20241022 | 124400 | 7039077600 | 21200 | 21100 | 21250 | 21100 | 69 |
| 400 | 20241022 | 124300 | 7037613600 | 21100 | 21100 | 21100 | 21050 | 572 |
| 401 | 20241022 | 124200 | 7025561550 | 21100 | 21150 | 21150 | 21050 | 199 |
| 402 | 20241022 | 124100 | 7021364700 | 21100 | 21200 | 21200 | 21100 | 449 |
| 403 | 20241022 | 124000 | 7011882250 | 21200 | 21200 | 21200 | 21200 | 7 |
| 404 | 20241022 | 123900 | 7011733850 | 21300 | 21150 | 21350 | 21150 | 653 |
| 405 | 20241022 | 123800 | 6997889800 | 21200 | 21100 | 21200 | 21050 | 455 |
| 406 | 20241022 | 123700 | 6988309600 | 21050 | 21100 | 21100 | 21050 | 370 |
| 407 | 20241022 | 123600 | 6980502800 | 21200 | 21100 | 21200 | 21100 | 456 |
| 408 | 20241022 | 123500 | 6970881100 | 21100 | 21200 | 21200 | 21100 | 615 |
| 409 | 20241022 | 123400 | 6957887950 | 21200 | 21150 | 21200 | 21150 | 235 |
| 410 | 20241022 | 123300 | 6952917150 | 21200 | 21200 | 21250 | 21200 | 127 |
| 411 | 20241022 | 123200 | 6950224700 | 21250 | 21250 | 21250 | 21200 | 91 |
| 412 | 20241022 | 123100 | 6948295350 | 21200 | 21250 | 21300 | 21200 | 299 |
| 413 | 20241022 | 123000 | 6941950750 | 21300 | 21300 | 21300 | 21250 | 367 |
| 414 | 20241022 | 122900 | 6934137400 | 21450 | 21350 | 21450 | 21300 | 231 |
| 415 | 20241022 | 122800 | 6929203650 | 21300 | 21400 | 21400 | 21250 | 290 |
| 416 | 20241022 | 122700 | 6923024900 | 21400 | 21400 | 21450 | 21250 | 321 |
| 417 | 20241022 | 122600 | 6916164900 | 21400 | 21400 | 21400 | 21250 | 950 |
| 418 | 20241022 | 122500 | 6895878450 | 21350 | 21250 | 21450 | 21250 | 531 |
| 419 | 20241022 | 122400 | 6884542650 | 21200 | 21200 | 21200 | 21100 | 591 |
| 420 | 20241022 | 122300 | 6872044050 | 21100 | 21150 | 21200 | 21100 | 357 |
| 421 | 20241022 | 122200 | 6864493950 | 21100 | 21150 | 21150 | 21100 | 223 |
| 422 | 20241022 | 122100 | 6859788600 | 21150 | 21100 | 21150 | 21100 | 266 |
| 423 | 20241022 | 122000 | 6854174750 | 21100 | 21100 | 21100 | 21100 | 111 |
| 424 | 20241022 | 121900 | 6851832650 | 21150 | 21150 | 21150 | 21150 | 456 |
| 425 | 20241022 | 121800 | 6842188250 | 21150 | 21150 | 21150 | 21100 | 622 |
| 426 | 20241022 | 121700 | 6829062200 | 21100 | 21150 | 21150 | 21100 | 345 |
| 427 | 20241022 | 121600 | 6821782650 | 21050 | 21250 | 21250 | 21050 | 917 |
| 428 | 20241022 | 121500 | 6802323500 | 21250 | 21300 | 21300 | 21250 | 571 |
| 429 | 20241022 | 121400 | 6790169700 | 21300 | 21300 | 21350 | 21250 | 695 |
| 430 | 20241022 | 121300 | 6775374950 | 21300 | 21300 | 21350 | 21300 | 424 |
| 431 | 20241022 | 121200 | 6766341200 | 21300 | 21300 | 21350 | 21300 | 505 |
| 432 | 20241022 | 121100 | 6755573850 | 21300 | 21250 | 21350 | 21250 | 735 |
| 433 | 20241022 | 121000 | 6739950400 | 21250 | 21300 | 21350 | 21250 | 663 |
| 434 | 20241022 | 120900 | 6725831150 | 21300 | 21250 | 21300 | 21250 | 212 |
| 435 | 20241022 | 120800 | 6721324750 | 21300 | 21300 | 21300 | 21300 | 40 |
| 436 | 20241022 | 120700 | 6720472750 | 21250 | 21200 | 21250 | 21200 | 207 |
| 437 | 20241022 | 120600 | 6716083650 | 21250 | 21200 | 21250 | 21200 | 239 |
| 438 | 20241022 | 120500 | 6711015400 | 21250 | 21400 | 21450 | 21250 | 1343 |
| 439 | 20241022 | 120400 | 6682283000 | 21450 | 21200 | 21450 | 21200 | 2049 |
| 440 | 20241022 | 120300 | 6638646150 | 21150 | 21150 | 21150 | 21150 | 375 |
| 441 | 20241022 | 120200 | 6630714900 | 21150 | 21050 | 21150 | 21050 | 663 |
| 442 | 20241022 | 120100 | 6616721100 | 21000 | 20950 | 21050 | 20950 | 297 |
| 443 | 20241022 | 120000 | 6610486150 | 20950 | 20950 | 21000 | 20950 | 956 |
| 444 | 20241022 | 115900 | 6590413500 | 21000 | 21000 | 21000 | 20950 | 527 |
| 445 | 20241022 | 115800 | 6579369700 | 21000 | 20950 | 21000 | 20950 | 101 |
| 446 | 20241022 | 115700 | 6577251500 | 20950 | 20950 | 20950 | 20950 | 214 |
| 447 | 20241022 | 115600 | 6572768200 | 21000 | 20950 | 21000 | 20900 | 90 |
| 448 | 20241022 | 115500 | 6570884750 | 20900 | 20950 | 20950 | 20900 | 483 |
| 449 | 20241022 | 115400 | 6560777750 | 21150 | 20850 | 21200 | 20800 | 3643 |
| 450 | 20241022 | 115300 | 6484493150 | 20850 | 20950 | 21000 | 20850 | 1409 |
| 451 | 20241022 | 115200 | 6455057150 | 20950 | 21050 | 21050 | 20950 | 898 |
| 452 | 20241022 | 115100 | 6436223850 | 21050 | 21050 | 21100 | 21050 | 337 |
| 453 | 20241022 | 115000 | 6429121950 | 21100 | 21100 | 21100 | 21100 | 1 |
| 454 | 20241022 | 114900 | 6429100850 | 21100 | 21100 | 21150 | 21100 | 354 |
| 455 | 20241022 | 114800 | 6421630950 | 21100 | 21000 | 21100 | 21000 | 406 |
| 456 | 20241022 | 114700 | 6413099850 | 21100 | 21050 | 21100 | 21050 | 131 |
| 457 | 20241022 | 114600 | 6410340800 | 21050 | 21000 | 21050 | 21000 | 301 |
| 458 | 20241022 | 114500 | 6404016450 | 21000 | 21100 | 21100 | 21000 | 842 |
| 459 | 20241022 | 114400 | 6386263900 | 21050 | 21100 | 21100 | 21050 | 303 |
| 460 | 20241022 | 114300 | 6379883750 | 21100 | 21050 | 21100 | 21050 | 204 |
| 461 | 20241022 | 114200 | 6375579800 | 21050 | 21000 | 21100 | 21000 | 291 |
| 462 | 20241022 | 114100 | 6369466150 | 21000 | 21000 | 21000 | 20950 | 245 |
| 463 | 20241022 | 114000 | 6364332450 | 21000 | 21050 | 21100 | 21000 | 366 |
| 464 | 20241022 | 113900 | 6356640450 | 21050 | 21000 | 21050 | 21000 | 216 |
| 465 | 20241022 | 113800 | 6352101900 | 21050 | 21050 | 21050 | 21000 | 758 |
| 466 | 20241022 | 113700 | 6336178550 | 21050 | 21050 | 21050 | 21050 | 393 |
| 467 | 20241022 | 113600 | 6327905900 | 21000 | 21050 | 21150 | 21000 | 586 |
| 468 | 20241022 | 113500 | 6315564300 | 21100 | 21050 | 21100 | 21050 | 174 |
| 469 | 20241022 | 113400 | 6311901100 | 21100 | 21100 | 21100 | 21050 | 242 |
| 470 | 20241022 | 113300 | 6306799700 | 21050 | 21100 | 21100 | 21050 | 543 |
| 471 | 20241022 | 113200 | 6295345900 | 21150 | 21150 | 21150 | 21100 | 177 |
| 472 | 20241022 | 113100 | 6291602400 | 21150 | 21150 | 21150 | 21150 | 238 |
| 473 | 20241022 | 113000 | 6286568700 | 21200 | 21200 | 21250 | 21200 | 155 |
| 474 | 20241022 | 112900 | 6283281750 | 21250 | 21200 | 21250 | 21200 | 321 |
| 475 | 20241022 | 112800 | 6276461500 | 21200 | 21250 | 21250 | 21200 | 371 |
| 476 | 20241022 | 112700 | 6268593400 | 21200 | 21100 | 21250 | 21100 | 368 |
| 477 | 20241022 | 112600 | 6260822350 | 21200 | 21250 | 21250 | 21200 | 1955 |
| 478 | 20241022 | 112500 | 6219282400 | 21250 | 21200 | 21300 | 21200 | 365 |
| 479 | 20241022 | 112400 | 6211535450 | 21250 | 21250 | 21250 | 21250 | 64 |
| 480 | 20241022 | 112300 | 6210175450 | 21250 | 21250 | 21300 | 21150 | 1084 |
| 481 | 20241022 | 112200 | 6187162600 | 21200 | 21000 | 21250 | 21000 | 2234 |
| 482 | 20241022 | 112100 | 6139910350 | 21100 | 21050 | 21100 | 21000 | 320 |
| 483 | 20241022 | 112000 | 6133174600 | 21100 | 21100 | 21100 | 21100 | 309 |
| 484 | 20241022 | 111900 | 6126654700 | 21100 | 21150 | 21150 | 21100 | 233 |
| 485 | 20241022 | 111800 | 6121735650 | 21200 | 20950 | 21250 | 20950 | 1597 |
| 486 | 20241022 | 111700 | 6088204150 | 20950 | 20900 | 20950 | 20900 | 627 |
| 487 | 20241022 | 111600 | 6075092750 | 20900 | 20900 | 20950 | 20900 | 911 |
| 488 | 20241022 | 111500 | 6056051800 | 20900 | 20950 | 21000 | 20900 | 743 |
| 489 | 20241022 | 111400 | 6040500700 | 20950 | 20950 | 21000 | 20900 | 1293 |
| 490 | 20241022 | 111300 | 6013412950 | 21000 | 20950 | 21000 | 20950 | 664 |
| 491 | 20241022 | 111200 | 5999492900 | 21000 | 21000 | 21000 | 20950 | 449 |
| 492 | 20241022 | 111100 | 5990065950 | 21000 | 21100 | 21150 | 21000 | 1927 |
| 493 | 20241022 | 111000 | 5949540000 | 21100 | 20950 | 21100 | 20950 | 666 |
| 494 | 20241022 | 110900 | 5935516750 | 20950 | 20950 | 20950 | 20950 | 292 |
| 495 | 20241022 | 110800 | 5929399350 | 20950 | 21000 | 21000 | 20950 | 968 |
| 496 | 20241022 | 110700 | 5909071500 | 21000 | 21050 | 21050 | 21000 | 676 |
| 497 | 20241022 | 110600 | 5894870000 | 21050 | 21000 | 21050 | 20950 | 625 |
| 498 | 20241022 | 110500 | 5881761800 | 21000 | 21000 | 21050 | 20950 | 2664 |
| 499 | 20241022 | 110400 | 5825804950 | 21050 | 21050 | 21050 | 21000 | 657 |
| 500 | 20241022 | 110300 | 5811980350 | 21050 | 21150 | 21150 | 21050 | 1342 |
| 501 | 20241022 | 110200 | 5783666450 | 21150 | 21100 | 21300 | 21100 | 556 |
| 502 | 20241022 | 110100 | 5771913750 | 21250 | 21150 | 21250 | 21100 | 590 |
| 503 | 20241022 | 110000 | 5759432800 | 21150 | 21250 | 21400 | 21100 | 2084 |
| 504 | 20241022 | 105900 | 5715259600 | 21250 | 21150 | 21300 | 21150 | 507 |
| 505 | 20241022 | 105800 | 5704517000 | 21150 | 21150 | 21150 | 21050 | 424 |
| 506 | 20241022 | 105700 | 5695563200 | 21150 | 21150 | 21200 | 21000 | 528 |
| 507 | 20241022 | 105600 | 5684433700 | 21150 | 21000 | 21200 | 21000 | 678 |
| 508 | 20241022 | 105500 | 5670161800 | 21000 | 21100 | 21100 | 21000 | 497 |
| 509 | 20241022 | 105400 | 5659719250 | 21100 | 21100 | 21100 | 21000 | 577 |
| 510 | 20241022 | 105300 | 5647567300 | 21100 | 21050 | 21100 | 21050 | 268 |
| 511 | 20241022 | 105200 | 5641913550 | 21050 | 21150 | 21150 | 21050 | 371 |
| 512 | 20241022 | 105100 | 5634086350 | 21150 | 21100 | 21150 | 21050 | 1200 |
| 513 | 20241022 | 105000 | 5608757550 | 21100 | 20950 | 21100 | 20950 | 594 |
| 514 | 20241022 | 104900 | 5596288450 | 21000 | 20950 | 21000 | 20900 | 494 |
| 515 | 20241022 | 104800 | 5585954950 | 20950 | 20950 | 21000 | 20900 | 853 |
| 516 | 20241022 | 104700 | 5568106950 | 20950 | 21000 | 21000 | 20850 | 1623 |
| 517 | 20241022 | 104600 | 5534174400 | 20950 | 20950 | 21000 | 20950 | 1399 |
| 518 | 20241022 | 104500 | 5504836900 | 20950 | 20950 | 20950 | 20900 | 1068 |
| 519 | 20241022 | 104400 | 5482493050 | 20950 | 20950 | 21000 | 20900 | 1135 |
| 520 | 20241022 | 104300 | 5458714500 | 20950 | 21050 | 21100 | 20950 | 881 |
| 521 | 20241022 | 104200 | 5440211250 | 21000 | 21100 | 21200 | 20950 | 3188 |
| 522 | 20241022 | 104100 | 5373100300 | 21100 | 21100 | 21200 | 21100 | 741 |
| 523 | 20241022 | 104000 | 5357463450 | 21200 | 21150 | 21200 | 21100 | 1360 |
| 524 | 20241022 | 103900 | 5328736200 | 21200 | 21300 | 21300 | 21150 | 1245 |
| 525 | 20241022 | 103800 | 5302321850 | 21250 | 21300 | 21300 | 21250 | 351 |
| 526 | 20241022 | 103700 | 5294851950 | 21300 | 21350 | 21350 | 21300 | 427 |
| 527 | 20241022 | 103600 | 5285755850 | 21350 | 21400 | 21400 | 21300 | 25 |
| 528 | 20241022 | 103500 | 5285222000 | 21350 | 21500 | 21550 | 21350 | 440 |
| 529 | 20241022 | 103400 | 5275812700 | 21500 | 21500 | 21550 | 21400 | 580 |
| 530 | 20241022 | 103300 | 5263386950 | 21500 | 21550 | 21600 | 21500 | 560 |
| 531 | 20241022 | 103200 | 5251344050 | 21500 | 21550 | 21600 | 21500 | 1562 |
| 532 | 20241022 | 103100 | 5217688050 | 21550 | 21500 | 21550 | 21500 | 838 |
| 533 | 20241022 | 103000 | 5199648050 | 21550 | 21600 | 21600 | 21550 | 112 |
| 534 | 20241022 | 102900 | 5197231350 | 21600 | 21750 | 21750 | 21600 | 2148 |
| 535 | 20241022 | 102800 | 5150641100 | 21750 | 21750 | 21800 | 21750 | 58 |
| 536 | 20241022 | 102700 | 5149379550 | 21750 | 21750 | 21800 | 21700 | 557 |
| 537 | 20241022 | 102600 | 5137258450 | 21750 | 21750 | 21750 | 21750 | 207 |
| 538 | 20241022 | 102500 | 5132756200 | 21750 | 21650 | 21750 | 21650 | 483 |
| 539 | 20241022 | 102400 | 5122288300 | 21650 | 21700 | 21800 | 21600 | 2138 |
| 540 | 20241022 | 102300 | 5075859650 | 21800 | 21750 | 21800 | 21700 | 1053 |
| 541 | 20241022 | 102200 | 5052926550 | 21750 | 21650 | 21750 | 21650 | 501 |
| 542 | 20241022 | 102100 | 5042064700 | 21650 | 21700 | 21700 | 21650 | 1240 |
| 543 | 20241022 | 102000 | 5015206650 | 21700 | 21550 | 21800 | 21550 | 3125 |
| 544 | 20241022 | 101900 | 4947370850 | 21550 | 21350 | 21550 | 21350 | 1239 |
| 545 | 20241022 | 101800 | 4920727450 | 21350 | 21300 | 21350 | 21300 | 299 |
| 546 | 20241022 | 101700 | 4914357850 | 21300 | 21400 | 21400 | 21300 | 175 |
| 547 | 20241022 | 101600 | 4910620350 | 21300 | 21250 | 21350 | 21250 | 441 |
| 548 | 20241022 | 101500 | 4901214750 | 21250 | 21250 | 21300 | 21200 | 224 |
| 549 | 20241022 | 101400 | 4896456150 | 21250 | 21100 | 21250 | 21100 | 1001 |
| 550 | 20241022 | 101300 | 4875279100 | 21100 | 21200 | 21200 | 21100 | 1964 |
| 551 | 20241022 | 101200 | 4833831750 | 21250 | 21250 | 21350 | 21100 | 1171 |
| 552 | 20241022 | 101100 | 4809057300 | 21250 | 21350 | 21450 | 21200 | 1570 |
| 553 | 20241022 | 101000 | 4775632800 | 21350 | 21400 | 21450 | 21350 | 435 |
| 554 | 20241022 | 100900 | 4766334800 | 21400 | 21250 | 21400 | 21200 | 450 |
| 555 | 20241022 | 100800 | 4756728450 | 21250 | 21350 | 21350 | 21200 | 2030 |
| 556 | 20241022 | 100700 | 4713539300 | 21350 | 21550 | 21550 | 21350 | 3674 |
| 557 | 20241022 | 100600 | 4634643500 | 21600 | 21400 | 21600 | 21400 | 2058 |
| 558 | 20241022 | 100500 | 4590401350 | 21300 | 21250 | 21450 | 21250 | 1674 |
| 559 | 20241022 | 100400 | 4554608400 | 21350 | 21350 | 21400 | 21250 | 1897 |
| 560 | 20241022 | 100300 | 4514138700 | 21400 | 21250 | 21400 | 21250 | 1629 |
| 561 | 20241022 | 100200 | 4479352900 | 21300 | 21200 | 21350 | 21050 | 1058 |
| 562 | 20241022 | 100100 | 4456933650 | 21250 | 21350 | 21500 | 21250 | 2737 |
| 563 | 20241022 | 100000 | 4398517050 | 21350 | 20850 | 21350 | 20850 | 5735 |
| 564 | 20241022 | 095900 | 4276887300 | 20850 | 21150 | 21150 | 20850 | 5744 |
| 565 | 20241022 | 095800 | 4155973250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 566 | 20241022 | 095700 | 4155973250 | 21200 | 21350 | 21350 | 21200 | 1281 |
| 567 | 20241022 | 095600 | 4128783150 | 21400 | 21250 | 21400 | 21250 | 1395 |
| 568 | 20241022 | 095500 | 4099006250 | 21250 | 21300 | 21400 | 21200 | 5700 |
| 569 | 20241022 | 095400 | 3977896750 | 21300 | 21450 | 21500 | 21250 | 4970 |
| 570 | 20241022 | 095300 | 3871584550 | 21500 | 21600 | 21650 | 21500 | 6335 |
| 571 | 20241022 | 095200 | 3735105000 | 21600 | 21650 | 21750 | 21600 | 2568 |
| 572 | 20241022 | 095100 | 3679588400 | 21650 | 21800 | 21850 | 21650 | 1957 |
| 573 | 20241022 | 095000 | 3637005250 | 21800 | 21700 | 21800 | 21700 | 1055 |
| 574 | 20241022 | 094900 | 3614057900 | 21700 | 22000 | 22000 | 21700 | 1943 |
| 575 | 20241022 | 094800 | 3571668600 | 21900 | 21850 | 22000 | 21850 | 1564 |
| 576 | 20241022 | 094700 | 3537369550 | 21900 | 21950 | 21950 | 21800 | 3334 |
| 577 | 20241022 | 094600 | 3464424050 | 21900 | 22350 | 22350 | 21900 | 13426 |
| 578 | 20241022 | 094500 | 3167000550 | 22350 | 22550 | 22550 | 22350 | 5071 |
| 579 | 20241022 | 094400 | 3053208700 | 22550 | 22600 | 22600 | 22500 | 245 |
| 580 | 20241022 | 094300 | 3047684800 | 22500 | 22500 | 22550 | 22450 | 1284 |
| 581 | 20241022 | 094200 | 3018782000 | 22500 | 22450 | 22500 | 22400 | 1376 |
| 582 | 20241022 | 094100 | 2987881600 | 22500 | 22400 | 22500 | 22400 | 719 |
| 583 | 20241022 | 094000 | 2971717200 | 22400 | 22550 | 22550 | 22400 | 1264 |
| 584 | 20241022 | 093900 | 2943305700 | 22600 | 22550 | 22650 | 22500 | 384 |
| 585 | 20241022 | 093800 | 2934653250 | 22550 | 22550 | 22650 | 22450 | 421 |
| 586 | 20241022 | 093700 | 2925171650 | 22550 | 22450 | 22550 | 22400 | 800 |
| 587 | 20241022 | 093600 | 2907227750 | 22500 | 22550 | 22600 | 22500 | 1335 |
| 588 | 20241022 | 093500 | 2877146350 | 22550 | 22550 | 22650 | 22500 | 662 |
| 589 | 20241022 | 093400 | 2862223700 | 22500 | 22650 | 22700 | 22400 | 6973 |
| 590 | 20241022 | 093300 | 2705438800 | 22700 | 22700 | 22750 | 22650 | 2628 |
| 591 | 20241022 | 093200 | 2645816000 | 22750 | 22900 | 22900 | 22700 | 725 |
| 592 | 20241022 | 093100 | 2629300050 | 22850 | 22750 | 22850 | 22650 | 1756 |
| 593 | 20241022 | 093000 | 2589354250 | 22800 | 22750 | 22950 | 22650 | 748 |
| 594 | 20241022 | 092900 | 2572364400 | 22750 | 23000 | 23000 | 22750 | 1198 |
| 595 | 20241022 | 092800 | 2545024950 | 23000 | 23000 | 23000 | 22900 | 1667 |
| 596 | 20241022 | 092700 | 2506779950 | 23050 | 23200 | 23200 | 23050 | 975 |
| 597 | 20241022 | 092600 | 2484284050 | 23100 | 23300 | 23400 | 23100 | 2250 |
| 598 | 20241022 | 092500 | 2432173700 | 23250 | 22900 | 23300 | 22900 | 3433 |
| 599 | 20241022 | 092400 | 2352920700 | 22900 | 23150 | 23250 | 22900 | 1571 |
| 600 | 20241022 | 092300 | 2316544800 | 23150 | 23250 | 23300 | 23100 | 1264 |
| 601 | 20241022 | 092200 | 2287271250 | 23250 | 23500 | 23500 | 23150 | 8942 |
| 602 | 20241022 | 092100 | 2078835950 | 23450 | 22900 | 23650 | 22900 | 7345 |
| 603 | 20241022 | 092000 | 1907340950 | 23100 | 22550 | 23150 | 22550 | 4721 |
| 604 | 20241022 | 091900 | 1799003200 | 22550 | 22600 | 22650 | 22450 | 859 |
| 605 | 20241022 | 091800 | 1779623000 | 22450 | 22500 | 22600 | 22450 | 488 |
| 606 | 20241022 | 091700 | 1768653200 | 22500 | 22700 | 22700 | 22450 | 2299 |
| 607 | 20241022 | 091600 | 1716795250 | 22700 | 22550 | 22750 | 22550 | 1066 |
| 608 | 20241022 | 091500 | 1692636550 | 22700 | 22550 | 22700 | 22450 | 1603 |
| 609 | 20241022 | 091400 | 1656471700 | 22400 | 22400 | 22550 | 22350 | 2853 |
| 610 | 20241022 | 091300 | 1592373350 | 22550 | 22550 | 22650 | 22400 | 2076 |
| 611 | 20241022 | 091200 | 1545703500 | 22700 | 22500 | 22750 | 22400 | 1246 |
| 612 | 20241022 | 091100 | 1517577000 | 22500 | 22600 | 22600 | 22150 | 10118 |
| 613 | 20241022 | 091000 | 1290740650 | 22600 | 22950 | 22950 | 22600 | 4345 |
| 614 | 20241022 | 090900 | 1192027750 | 22950 | 22750 | 22950 | 22750 | 1816 |
| 615 | 20241022 | 090800 | 1150445100 | 22750 | 22900 | 22950 | 22750 | 1990 |
| 616 | 20241022 | 090700 | 1104992550 | 23000 | 22850 | 23150 | 22850 | 2916 |
| 617 | 20241022 | 090600 | 1038016700 | 22800 | 22900 | 23000 | 22750 | 3919 |
| 618 | 20241022 | 090500 | 948315900 | 22900 | 22750 | 23000 | 22650 | 2186 |
| 619 | 20241022 | 090400 | 898469800 | 22600 | 22800 | 22850 | 22600 | 5232 |
| 620 | 20241022 | 090300 | 779965550 | 22750 | 22950 | 23100 | 22750 | 5044 |
| 621 | 20241022 | 090200 | 664358100 | 22900 | 22800 | 23050 | 22500 | 3989 |
| 622 | 20241022 | 090100 | 573393450 | 22700 | 23200 | 23600 | 22550 | 8759 |
| 623 | 20241022 | 090000 | 371246100 | 23200 | 23500 | 23650 | 23050 | 15842 |