32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241014 | 185800 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 1777 |
| 3 | 20241014 | 185700 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 4 | 20241014 | 185600 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 5 | 20241014 | 185500 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 6 | 20241014 | 185400 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 7 | 20241014 | 185300 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 8 | 20241014 | 185200 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 9 | 20241014 | 185100 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 10 | 20241014 | 185000 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 11 | 20241014 | 184900 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 12 | 20241014 | 184800 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 13 | 20241014 | 184700 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 14 | 20241014 | 184600 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 15 | 20241014 | 184500 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 16 | 20241014 | 184400 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 17 | 20241014 | 184300 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 18 | 20241014 | 184200 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 19 | 20241014 | 184100 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 20 | 20241014 | 184000 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 21 | 20241014 | 183900 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 22 | 20241014 | 183800 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 23 | 20241014 | 183700 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 24 | 20241014 | 183600 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 25 | 20241014 | 183500 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 26 | 20241014 | 183400 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 27 | 20241014 | 183300 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 28 | 20241014 | 183200 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 29 | 20241014 | 183100 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 30 | 20241014 | 183000 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 31 | 20241014 | 182900 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 32 | 20241014 | 182800 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 1777 |
| 33 | 20241014 | 182700 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 34 | 20241014 | 182600 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 35 | 20241014 | 182500 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 36 | 20241014 | 182400 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 37 | 20241014 | 182300 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 38 | 20241014 | 182200 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 39 | 20241014 | 182100 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 40 | 20241014 | 182000 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 41 | 20241014 | 181900 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 42 | 20241014 | 181800 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 43 | 20241014 | 181700 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 44 | 20241014 | 181600 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 45 | 20241014 | 181500 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 46 | 20241014 | 181400 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 47 | 20241014 | 181300 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 48 | 20241014 | 181200 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 49 | 20241014 | 181100 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 50 | 20241014 | 181000 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 51 | 20241014 | 180900 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 52 | 20241014 | 180800 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 53 | 20241014 | 180700 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 54 | 20241014 | 180600 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 55 | 20241014 | 180500 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 56 | 20241014 | 180400 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 57 | 20241014 | 180300 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 58 | 20241014 | 180200 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 59 | 20241014 | 180100 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 60 | 20241014 | 180000 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 61 | 20241014 | 175900 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 62 | 20241014 | 175800 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 1777 |
| 63 | 20241014 | 175700 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 64 | 20241014 | 175600 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 65 | 20241014 | 175500 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 66 | 20241014 | 175400 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 67 | 20241014 | 175300 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 68 | 20241014 | 175200 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 69 | 20241014 | 175100 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 70 | 20241014 | 175000 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 71 | 20241014 | 174900 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 72 | 20241014 | 174800 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 73 | 20241014 | 174700 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 74 | 20241014 | 174600 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 75 | 20241014 | 174500 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 76 | 20241014 | 174400 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 77 | 20241014 | 174300 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 78 | 20241014 | 174200 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 79 | 20241014 | 174100 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 80 | 20241014 | 174000 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 81 | 20241014 | 173900 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 82 | 20241014 | 173800 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 83 | 20241014 | 173700 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 84 | 20241014 | 173600 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 85 | 20241014 | 173500 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 86 | 20241014 | 173400 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 87 | 20241014 | 173300 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 88 | 20241014 | 173200 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 89 | 20241014 | 173100 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 90 | 20241014 | 173000 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 91 | 20241014 | 172900 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 92 | 20241014 | 172800 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 1777 |
| 93 | 20241014 | 172700 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 94 | 20241014 | 172600 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 95 | 20241014 | 172500 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 96 | 20241014 | 172400 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 97 | 20241014 | 172300 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 98 | 20241014 | 172200 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 99 | 20241014 | 172100 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 100 | 20241014 | 172000 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 101 | 20241014 | 171900 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 102 | 20241014 | 171800 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 103 | 20241014 | 171700 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 104 | 20241014 | 171600 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 105 | 20241014 | 171500 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 106 | 20241014 | 171400 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 107 | 20241014 | 171300 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 108 | 20241014 | 171200 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 109 | 20241014 | 171100 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 110 | 20241014 | 171000 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 111 | 20241014 | 170900 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 112 | 20241014 | 170800 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 113 | 20241014 | 170700 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 114 | 20241014 | 170600 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 115 | 20241014 | 170500 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 116 | 20241014 | 170400 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 117 | 20241014 | 170300 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 118 | 20241014 | 170200 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 119 | 20241014 | 170100 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 120 | 20241014 | 170000 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 121 | 20241014 | 165900 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 122 | 20241014 | 165800 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 1777 |
| 123 | 20241014 | 165700 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 124 | 20241014 | 165600 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 125 | 20241014 | 165500 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 126 | 20241014 | 165400 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 127 | 20241014 | 165300 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 128 | 20241014 | 165200 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 129 | 20241014 | 165100 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 130 | 20241014 | 165000 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 131 | 20241014 | 164900 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 132 | 20241014 | 164800 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 133 | 20241014 | 164700 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 134 | 20241014 | 164600 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 135 | 20241014 | 164500 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 136 | 20241014 | 164400 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 137 | 20241014 | 164300 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 138 | 20241014 | 164200 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 139 | 20241014 | 164100 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 140 | 20241014 | 164000 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 141 | 20241014 | 163900 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 142 | 20241014 | 163800 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 143 | 20241014 | 163700 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 144 | 20241014 | 163600 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 145 | 20241014 | 163500 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 146 | 20241014 | 163400 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 147 | 20241014 | 163300 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 148 | 20241014 | 163200 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 149 | 20241014 | 163100 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 150 | 20241014 | 163000 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 151 | 20241014 | 162900 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 152 | 20241014 | 162800 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 1777 |
| 153 | 20241014 | 162700 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 154 | 20241014 | 162600 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 155 | 20241014 | 162500 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 156 | 20241014 | 162400 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 157 | 20241014 | 162300 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 158 | 20241014 | 162200 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 159 | 20241014 | 162100 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 160 | 20241014 | 162000 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 161 | 20241014 | 161900 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 162 | 20241014 | 161800 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 163 | 20241014 | 161700 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 164 | 20241014 | 161600 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 165 | 20241014 | 161500 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 166 | 20241014 | 161400 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 167 | 20241014 | 161300 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 168 | 20241014 | 161200 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 169 | 20241014 | 161100 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 170 | 20241014 | 161000 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 171 | 20241014 | 160900 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 172 | 20241014 | 160800 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 173 | 20241014 | 160700 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 174 | 20241014 | 160600 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 175 | 20241014 | 160500 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 176 | 20241014 | 160400 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 177 | 20241014 | 160300 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 178 | 20241014 | 160200 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 179 | 20241014 | 160100 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 180 | 20241014 | 160000 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 181 | 20241014 | 155900 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 182 | 20241014 | 155800 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 1777 |
| 183 | 20241014 | 155700 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 184 | 20241014 | 155600 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 185 | 20241014 | 155500 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 186 | 20241014 | 155400 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 187 | 20241014 | 155300 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 188 | 20241014 | 155200 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 189 | 20241014 | 155100 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 190 | 20241014 | 155000 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 191 | 20241014 | 154900 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 192 | 20241014 | 154800 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 193 | 20241014 | 154700 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 194 | 20241014 | 154600 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 195 | 20241014 | 154500 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 196 | 20241014 | 154400 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 197 | 20241014 | 154300 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 198 | 20241014 | 154200 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 199 | 20241014 | 154100 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 200 | 20241014 | 154000 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 201 | 20241014 | 153900 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 202 | 20241014 | 153800 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 203 | 20241014 | 153700 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 204 | 20241014 | 153600 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 205 | 20241014 | 153500 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 206 | 20241014 | 153400 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 207 | 20241014 | 153300 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 208 | 20241014 | 153200 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 209 | 20241014 | 153100 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 0 |
| 210 | 20241014 | 153000 | 8659013350 | 48250 | 48250 | 48250 | 48250 | 1777 |
| 211 | 20241014 | 152900 | 8573273100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 212 | 20241014 | 152800 | 8573273100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 213 | 20241014 | 152700 | 8573273100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 214 | 20241014 | 152600 | 8573273100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 215 | 20241014 | 152500 | 8573273100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 216 | 20241014 | 152400 | 8573273100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 217 | 20241014 | 152300 | 8573273100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 218 | 20241014 | 152200 | 8573273100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 219 | 20241014 | 152100 | 8573273100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 220 | 20241014 | 152000 | 8573273100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 221 | 20241014 | 151900 | 8573273100 | 48200 | 48250 | 48300 | 48200 | 101 |
| 222 | 20241014 | 151800 | 8568397750 | 48300 | 48300 | 48300 | 48200 | 167 |
| 223 | 20241014 | 151700 | 8560338500 | 48300 | 48350 | 48350 | 48250 | 196 |
| 224 | 20241014 | 151600 | 8550868500 | 48300 | 48400 | 48400 | 48300 | 234 |
| 225 | 20241014 | 151500 | 8539553200 | 48350 | 48350 | 48400 | 48300 | 417 |
| 226 | 20241014 | 151400 | 8519386450 | 48350 | 48400 | 48400 | 48350 | 328 |
| 227 | 20241014 | 151300 | 8503515150 | 48300 | 48400 | 48400 | 48250 | 2346 |
| 228 | 20241014 | 151200 | 8390286600 | 48300 | 48400 | 48400 | 48300 | 768 |
| 229 | 20241014 | 151100 | 8353122100 | 48400 | 48450 | 48450 | 48350 | 300 |
| 230 | 20241014 | 151000 | 8338605800 | 48400 | 48450 | 48450 | 48300 | 974 |
| 231 | 20241014 | 150900 | 8291477100 | 48450 | 48450 | 48450 | 48400 | 620 |
| 232 | 20241014 | 150800 | 8261456350 | 48450 | 48450 | 48450 | 48350 | 1558 |
| 233 | 20241014 | 150700 | 8186042050 | 48400 | 48450 | 48450 | 48400 | 318 |
| 234 | 20241014 | 150600 | 8170636400 | 48450 | 48450 | 48450 | 48400 | 419 |
| 235 | 20241014 | 150500 | 8150337100 | 48450 | 48350 | 48450 | 48350 | 567 |
| 236 | 20241014 | 150400 | 8122887200 | 48350 | 48350 | 48400 | 48300 | 1716 |
| 237 | 20241014 | 150300 | 8039859450 | 48350 | 48300 | 48350 | 48300 | 366 |
| 238 | 20241014 | 150200 | 8022169050 | 48300 | 48300 | 48300 | 48250 | 423 |
| 239 | 20241014 | 150100 | 8001738500 | 48300 | 48300 | 48300 | 48300 | 310 |
| 240 | 20241014 | 150000 | 7986765500 | 48250 | 48200 | 48300 | 48150 | 651 |
| 241 | 20241014 | 145900 | 7955372200 | 48200 | 48150 | 48200 | 48100 | 503 |
| 242 | 20241014 | 145800 | 7931139700 | 48150 | 48100 | 48150 | 48100 | 451 |
| 243 | 20241014 | 145700 | 7909424500 | 48150 | 48150 | 48150 | 48100 | 836 |
| 244 | 20241014 | 145600 | 7869173000 | 48150 | 48150 | 48150 | 48100 | 509 |
| 245 | 20241014 | 145500 | 7844666450 | 48100 | 48150 | 48150 | 48100 | 348 |
| 246 | 20241014 | 145400 | 7827912450 | 48100 | 48100 | 48150 | 48100 | 239 |
| 247 | 20241014 | 145300 | 7816412000 | 48100 | 48100 | 48100 | 48050 | 336 |
| 248 | 20241014 | 145200 | 7800252300 | 48100 | 48150 | 48150 | 48050 | 481 |
| 249 | 20241014 | 145100 | 7777116200 | 48150 | 48050 | 48150 | 48050 | 308 |
| 250 | 20241014 | 145000 | 7762299050 | 48100 | 48050 | 48150 | 48000 | 345 |
| 251 | 20241014 | 144900 | 7745720750 | 48050 | 48150 | 48200 | 48050 | 364 |
| 252 | 20241014 | 144800 | 7728207300 | 48150 | 48150 | 48200 | 48100 | 1090 |
| 253 | 20241014 | 144700 | 7675753550 | 48150 | 48150 | 48200 | 48100 | 411 |
| 254 | 20241014 | 144600 | 7655958700 | 48200 | 48150 | 48200 | 48100 | 304 |
| 255 | 20241014 | 144500 | 7641315650 | 48150 | 48150 | 48200 | 48150 | 297 |
| 256 | 20241014 | 144400 | 7627006700 | 48150 | 48200 | 48200 | 48150 | 306 |
| 257 | 20241014 | 144300 | 7612262050 | 48150 | 48200 | 48250 | 48100 | 358 |
| 258 | 20241014 | 144200 | 7595008550 | 48150 | 48250 | 48250 | 48150 | 463 |
| 259 | 20241014 | 144100 | 7572696050 | 48150 | 48200 | 48250 | 48150 | 222 |
| 260 | 20241014 | 144000 | 7561998650 | 48200 | 48250 | 48250 | 48150 | 386 |
| 261 | 20241014 | 143900 | 7543384100 | 48300 | 48200 | 48300 | 48200 | 293 |
| 262 | 20241014 | 143800 | 7529246750 | 48200 | 48250 | 48300 | 48200 | 403 |
| 263 | 20241014 | 143700 | 7509801850 | 48250 | 48250 | 48300 | 48150 | 317 |
| 264 | 20241014 | 143600 | 7494511150 | 48250 | 48250 | 48300 | 48200 | 229 |
| 265 | 20241014 | 143500 | 7483464550 | 48250 | 48200 | 48300 | 48150 | 1064 |
| 266 | 20241014 | 143400 | 7432133900 | 48200 | 48150 | 48200 | 48100 | 657 |
| 267 | 20241014 | 143300 | 7400479350 | 48200 | 48200 | 48250 | 48150 | 343 |
| 268 | 20241014 | 143200 | 7383954350 | 48200 | 48200 | 48250 | 48150 | 385 |
| 269 | 20241014 | 143100 | 7365398600 | 48200 | 48250 | 48300 | 48150 | 323 |
| 270 | 20241014 | 143000 | 7349826550 | 48300 | 48300 | 48300 | 48200 | 353 |
| 271 | 20241014 | 142900 | 7332793500 | 48250 | 48300 | 48300 | 48200 | 458 |
| 272 | 20241014 | 142800 | 7310686050 | 48300 | 48200 | 48300 | 48200 | 905 |
| 273 | 20241014 | 142700 | 7266996350 | 48200 | 48250 | 48250 | 48200 | 320 |
| 274 | 20241014 | 142600 | 7251557000 | 48250 | 48200 | 48250 | 48100 | 610 |
| 275 | 20241014 | 142500 | 7222190400 | 48200 | 48300 | 48300 | 48150 | 762 |
| 276 | 20241014 | 142400 | 7185447100 | 48200 | 48300 | 48350 | 48200 | 289 |
| 277 | 20241014 | 142300 | 7171496500 | 48250 | 48250 | 48300 | 48250 | 345 |
| 278 | 20241014 | 142200 | 7154846950 | 48250 | 48250 | 48250 | 48200 | 142 |
| 279 | 20241014 | 142100 | 7147997350 | 48250 | 48300 | 48300 | 48250 | 317 |
| 280 | 20241014 | 142000 | 7132696150 | 48300 | 48300 | 48300 | 48200 | 503 |
| 281 | 20241014 | 141900 | 7108422900 | 48300 | 48250 | 48300 | 48250 | 348 |
| 282 | 20241014 | 141800 | 7091617950 | 48250 | 48300 | 48300 | 48250 | 338 |
| 283 | 20241014 | 141700 | 7075294950 | 48250 | 48250 | 48250 | 48150 | 687 |
| 284 | 20241014 | 141600 | 7042174150 | 48250 | 48250 | 48250 | 48200 | 283 |
| 285 | 20241014 | 141500 | 7028521300 | 48250 | 48250 | 48250 | 48200 | 592 |
| 286 | 20241014 | 141400 | 6999959500 | 48250 | 48200 | 48250 | 48200 | 556 |
| 287 | 20241014 | 141300 | 6973134450 | 48250 | 48250 | 48250 | 48200 | 352 |
| 288 | 20241014 | 141200 | 6956152250 | 48250 | 48200 | 48250 | 48150 | 269 |
| 289 | 20241014 | 141100 | 6943187800 | 48200 | 48150 | 48200 | 48100 | 573 |
| 290 | 20241014 | 141000 | 6915581500 | 48150 | 48250 | 48250 | 48150 | 311 |
| 291 | 20241014 | 140900 | 6900596100 | 48250 | 48200 | 48250 | 48150 | 657 |
| 292 | 20241014 | 140800 | 6868924450 | 48250 | 48200 | 48250 | 48200 | 387 |
| 293 | 20241014 | 140700 | 6850253950 | 48200 | 48250 | 48250 | 48200 | 313 |
| 294 | 20241014 | 140600 | 6835154100 | 48250 | 48250 | 48250 | 48200 | 310 |
| 295 | 20241014 | 140500 | 6820200000 | 48250 | 48200 | 48250 | 48200 | 625 |
| 296 | 20241014 | 140400 | 6790062750 | 48200 | 48150 | 48250 | 48150 | 248 |
| 297 | 20241014 | 140300 | 6778111650 | 48200 | 48200 | 48300 | 48200 | 518 |
| 298 | 20241014 | 140200 | 6753116350 | 48200 | 48200 | 48250 | 48150 | 232 |
| 299 | 20241014 | 140100 | 6741933900 | 48200 | 48200 | 48250 | 48200 | 380 |
| 300 | 20241014 | 140000 | 6723610000 | 48200 | 48200 | 48250 | 48200 | 295 |
| 301 | 20241014 | 135900 | 6709390700 | 48250 | 48250 | 48300 | 48200 | 237 |
| 302 | 20241014 | 135800 | 6697954350 | 48250 | 48200 | 48300 | 48200 | 348 |
| 303 | 20241014 | 135700 | 6681164000 | 48200 | 48250 | 48300 | 48200 | 492 |
| 304 | 20241014 | 135600 | 6657433550 | 48250 | 48250 | 48300 | 48200 | 809 |
| 305 | 20241014 | 135500 | 6618398800 | 48200 | 48150 | 48250 | 48150 | 247 |
| 306 | 20241014 | 135400 | 6606494100 | 48200 | 48200 | 48250 | 48150 | 347 |
| 307 | 20241014 | 135300 | 6589762300 | 48250 | 48200 | 48250 | 48100 | 429 |
| 308 | 20241014 | 135200 | 6569079050 | 48200 | 48200 | 48200 | 48150 | 441 |
| 309 | 20241014 | 135100 | 6547824600 | 48200 | 48150 | 48200 | 48100 | 338 |
| 310 | 20241014 | 135000 | 6531551350 | 48150 | 48150 | 48200 | 48100 | 141 |
| 311 | 20241014 | 134900 | 6524761050 | 48200 | 48100 | 48200 | 48100 | 251 |
| 312 | 20241014 | 134800 | 6512673150 | 48150 | 48150 | 48200 | 48050 | 577 |
| 313 | 20241014 | 134700 | 6484911150 | 48050 | 48100 | 48150 | 48050 | 279 |
| 314 | 20241014 | 134600 | 6471492500 | 48050 | 48150 | 48150 | 48050 | 197 |
| 315 | 20241014 | 134500 | 6462011000 | 48100 | 48100 | 48150 | 48050 | 198 |
| 316 | 20241014 | 134400 | 6452491150 | 48150 | 48150 | 48150 | 48050 | 437 |
| 317 | 20241014 | 134300 | 6431460300 | 48150 | 48200 | 48200 | 48100 | 489 |
| 318 | 20241014 | 134200 | 6407911150 | 48200 | 48200 | 48250 | 48150 | 415 |
| 319 | 20241014 | 134100 | 6387896900 | 48150 | 48250 | 48250 | 48150 | 281 |
| 320 | 20241014 | 134000 | 6374356150 | 48250 | 48150 | 48250 | 48100 | 184 |
| 321 | 20241014 | 133900 | 6365486900 | 48200 | 48100 | 48200 | 48100 | 238 |
| 322 | 20241014 | 133800 | 6354019200 | 48150 | 48100 | 48200 | 48100 | 559 |
| 323 | 20241014 | 133700 | 6327099900 | 48100 | 48050 | 48150 | 48050 | 296 |
| 324 | 20241014 | 133600 | 6312861300 | 48100 | 48050 | 48100 | 48050 | 285 |
| 325 | 20241014 | 133500 | 6299161950 | 48050 | 48150 | 48150 | 48000 | 707 |
| 326 | 20241014 | 133400 | 6265181450 | 48150 | 48050 | 48150 | 48000 | 1167 |
| 327 | 20241014 | 133300 | 6209105050 | 48050 | 48100 | 48100 | 48050 | 364 |
| 328 | 20241014 | 133200 | 6191604000 | 48000 | 48000 | 48050 | 47950 | 466 |
| 329 | 20241014 | 133100 | 6169221350 | 48000 | 47900 | 48000 | 47900 | 168 |
| 330 | 20241014 | 133000 | 6161164850 | 47950 | 47800 | 47950 | 47800 | 185 |
| 331 | 20241014 | 132900 | 6152303500 | 47800 | 47950 | 47950 | 47800 | 483 |
| 332 | 20241014 | 132800 | 6129174100 | 47900 | 47950 | 48050 | 47900 | 452 |
| 333 | 20241014 | 132700 | 6107482500 | 47950 | 48050 | 48050 | 47900 | 862 |
| 334 | 20241014 | 132600 | 6066136250 | 48050 | 48000 | 48100 | 48000 | 416 |
| 335 | 20241014 | 132500 | 6046149200 | 48000 | 47900 | 48050 | 47900 | 1289 |
| 336 | 20241014 | 132400 | 5984287800 | 47950 | 47850 | 47950 | 47850 | 834 |
| 337 | 20241014 | 132300 | 5944353700 | 47850 | 47800 | 47950 | 47800 | 1262 |
| 338 | 20241014 | 132200 | 5883970900 | 47750 | 47900 | 47900 | 47750 | 848 |
| 339 | 20241014 | 132100 | 5843444400 | 47900 | 47550 | 47900 | 47550 | 916 |
| 340 | 20241014 | 132000 | 5799742600 | 47600 | 47350 | 47600 | 47350 | 662 |
| 341 | 20241014 | 131900 | 5768310100 | 47450 | 47200 | 47450 | 47200 | 856 |
| 342 | 20241014 | 131800 | 5727778500 | 47250 | 47300 | 47300 | 47200 | 252 |
| 343 | 20241014 | 131700 | 5715859700 | 47200 | 47250 | 47250 | 47200 | 335 |
| 344 | 20241014 | 131600 | 5700033150 | 47200 | 47150 | 47200 | 47150 | 571 |
| 345 | 20241014 | 131500 | 5673083850 | 47150 | 47200 | 47200 | 47150 | 61 |
| 346 | 20241014 | 131400 | 5670207150 | 47200 | 47200 | 47200 | 47150 | 54 |
| 347 | 20241014 | 131300 | 5667660200 | 47200 | 47150 | 47200 | 47150 | 66 |
| 348 | 20241014 | 131200 | 5664546750 | 47200 | 47150 | 47200 | 47100 | 72 |
| 349 | 20241014 | 131100 | 5661153650 | 47150 | 47200 | 47200 | 47100 | 93 |
| 350 | 20241014 | 131000 | 5656768100 | 47200 | 47150 | 47200 | 47100 | 162 |
| 351 | 20241014 | 130900 | 5649131300 | 47150 | 47100 | 47150 | 47100 | 57 |
| 352 | 20241014 | 130800 | 5646446150 | 47150 | 47150 | 47150 | 47150 | 199 |
| 353 | 20241014 | 130700 | 5637063300 | 47150 | 47200 | 47200 | 47150 | 273 |
| 354 | 20241014 | 130600 | 5624189500 | 47150 | 47250 | 47250 | 47150 | 409 |
| 355 | 20241014 | 130500 | 5604885900 | 47150 | 47200 | 47200 | 47150 | 108 |
| 356 | 20241014 | 130400 | 5599790050 | 47200 | 47150 | 47200 | 47150 | 143 |
| 357 | 20241014 | 130300 | 5593043350 | 47150 | 47150 | 47200 | 47150 | 68 |
| 358 | 20241014 | 130200 | 5589836150 | 47150 | 47150 | 47150 | 47150 | 30 |
| 359 | 20241014 | 130100 | 5588421650 | 47200 | 47150 | 47200 | 47100 | 84 |
| 360 | 20241014 | 130000 | 5584460750 | 47150 | 47150 | 47150 | 47100 | 169 |
| 361 | 20241014 | 125900 | 5576496000 | 47150 | 47100 | 47150 | 47100 | 116 |
| 362 | 20241014 | 125800 | 5571028850 | 47150 | 47050 | 47150 | 47050 | 162 |
| 363 | 20241014 | 125700 | 5563392200 | 47050 | 47100 | 47100 | 47050 | 51 |
| 364 | 20241014 | 125600 | 5560992350 | 47050 | 47100 | 47100 | 47050 | 531 |
| 365 | 20241014 | 125500 | 5535983800 | 47050 | 47100 | 47100 | 47050 | 67 |
| 366 | 20241014 | 125400 | 5532830400 | 47050 | 47150 | 47150 | 47050 | 652 |
| 367 | 20241014 | 125300 | 5502153000 | 47100 | 47100 | 47150 | 47100 | 269 |
| 368 | 20241014 | 125200 | 5489481650 | 47100 | 47100 | 47150 | 47100 | 46 |
| 369 | 20241014 | 125100 | 5487314750 | 47050 | 47100 | 47100 | 47050 | 315 |
| 370 | 20241014 | 125000 | 5472490150 | 47050 | 47100 | 47100 | 47050 | 87 |
| 371 | 20241014 | 124900 | 5468393350 | 47100 | 47100 | 47150 | 47050 | 200 |
| 372 | 20241014 | 124800 | 5458975250 | 47100 | 47000 | 47100 | 47000 | 291 |
| 373 | 20241014 | 124700 | 5445272750 | 47050 | 47050 | 47100 | 47050 | 72 |
| 374 | 20241014 | 124600 | 5441883450 | 47000 | 47100 | 47100 | 47000 | 57 |
| 375 | 20241014 | 124500 | 5439202200 | 47050 | 47000 | 47050 | 47000 | 310 |
| 376 | 20241014 | 124400 | 5424629400 | 47050 | 47100 | 47100 | 47000 | 322 |
| 377 | 20241014 | 124300 | 5409489250 | 47050 | 47100 | 47100 | 47050 | 241 |
| 378 | 20241014 | 124200 | 5398145500 | 47050 | 47100 | 47100 | 47050 | 54 |
| 379 | 20241014 | 124100 | 5395604300 | 47050 | 47100 | 47100 | 47050 | 161 |
| 380 | 20241014 | 124000 | 5388027100 | 47050 | 47150 | 47150 | 47050 | 75 |
| 381 | 20241014 | 123900 | 5384494400 | 47200 | 47150 | 47200 | 47100 | 328 |
| 382 | 20241014 | 123800 | 5369024750 | 47100 | 47050 | 47150 | 47050 | 243 |
| 383 | 20241014 | 123700 | 5357578000 | 47050 | 47050 | 47100 | 47050 | 136 |
| 384 | 20241014 | 123600 | 5351178950 | 47050 | 47050 | 47050 | 47000 | 46 |
| 385 | 20241014 | 123500 | 5349016600 | 47000 | 47050 | 47050 | 47000 | 223 |
| 386 | 20241014 | 123400 | 5338535400 | 47000 | 47000 | 47050 | 47000 | 44 |
| 387 | 20241014 | 123300 | 5336467050 | 47000 | 47050 | 47050 | 46950 | 96 |
| 388 | 20241014 | 123200 | 5331954200 | 47050 | 47050 | 47050 | 47000 | 133 |
| 389 | 20241014 | 123100 | 5325698750 | 47000 | 47050 | 47100 | 47000 | 69 |
| 390 | 20241014 | 123000 | 5322454100 | 47000 | 47100 | 47100 | 47000 | 41 |
| 391 | 20241014 | 122900 | 5320526750 | 46950 | 46950 | 46950 | 46800 | 5645 |
| 392 | 20241014 | 122800 | 5056275750 | 46950 | 47100 | 47150 | 46900 | 1880 |
| 393 | 20241014 | 122700 | 4967947350 | 47100 | 47100 | 47100 | 47050 | 47 |
| 394 | 20241014 | 122600 | 4965733850 | 47100 | 47100 | 47100 | 47050 | 49 |
| 395 | 20241014 | 122500 | 4963427900 | 47100 | 47100 | 47100 | 47050 | 246 |
| 396 | 20241014 | 122400 | 4951843300 | 47050 | 47050 | 47050 | 47050 | 42 |
| 397 | 20241014 | 122300 | 4949867200 | 47100 | 47050 | 47100 | 47050 | 64 |
| 398 | 20241014 | 122200 | 4946855650 | 47050 | 47100 | 47100 | 47050 | 83 |
| 399 | 20241014 | 122100 | 4942948350 | 47050 | 47050 | 47100 | 47000 | 150 |
| 400 | 20241014 | 122000 | 4935889150 | 47050 | 47000 | 47050 | 47000 | 58 |
| 401 | 20241014 | 121900 | 4933162850 | 47000 | 47100 | 47100 | 47000 | 198 |
| 402 | 20241014 | 121800 | 4923854050 | 47050 | 47000 | 47100 | 47000 | 296 |
| 403 | 20241014 | 121700 | 4909923300 | 47050 | 47000 | 47050 | 47000 | 17 |
| 404 | 20241014 | 121600 | 4909124000 | 47050 | 47000 | 47050 | 47000 | 31 |
| 405 | 20241014 | 121500 | 4907666450 | 47000 | 47050 | 47050 | 47000 | 64 |
| 406 | 20241014 | 121400 | 4904656750 | 47000 | 47050 | 47050 | 47000 | 174 |
| 407 | 20241014 | 121300 | 4896474900 | 47000 | 47050 | 47050 | 47000 | 56 |
| 408 | 20241014 | 121200 | 4893842450 | 47050 | 47000 | 47050 | 47000 | 80 |
| 409 | 20241014 | 121100 | 4890080800 | 47050 | 47050 | 47050 | 47000 | 53 |
| 410 | 20241014 | 121000 | 4887588900 | 47000 | 47050 | 47050 | 47000 | 69 |
| 411 | 20241014 | 120900 | 4884345600 | 47050 | 47000 | 47050 | 47000 | 79 |
| 412 | 20241014 | 120800 | 4880630800 | 47000 | 46950 | 47100 | 46950 | 326 |
| 413 | 20241014 | 120700 | 4865294250 | 47000 | 47000 | 47050 | 47000 | 59 |
| 414 | 20241014 | 120600 | 4862520450 | 47000 | 46950 | 47000 | 46950 | 49 |
| 415 | 20241014 | 120500 | 4860217750 | 47050 | 47000 | 47100 | 46950 | 130 |
| 416 | 20241014 | 120400 | 4854106050 | 47000 | 47000 | 47000 | 46950 | 49 |
| 417 | 20241014 | 120300 | 4851805100 | 46950 | 46900 | 46950 | 46900 | 50 |
| 418 | 20241014 | 120200 | 4849459450 | 47000 | 47000 | 47000 | 46850 | 38 |
| 419 | 20241014 | 120100 | 4847677950 | 47000 | 47100 | 47100 | 47000 | 141 |
| 420 | 20241014 | 120000 | 4841039700 | 47000 | 47000 | 47000 | 46900 | 65 |
| 421 | 20241014 | 115900 | 4837988350 | 47000 | 46800 | 47000 | 46800 | 69 |
| 422 | 20241014 | 115800 | 4834757750 | 46800 | 46950 | 47100 | 46800 | 745 |
| 423 | 20241014 | 115700 | 4799810350 | 46950 | 46900 | 47000 | 46900 | 805 |
| 424 | 20241014 | 115600 | 4762048150 | 46900 | 46950 | 46950 | 46900 | 59 |
| 425 | 20241014 | 115500 | 4759280350 | 46900 | 46900 | 47050 | 46850 | 79 |
| 426 | 20241014 | 115400 | 4755574750 | 46850 | 46850 | 46850 | 46850 | 45 |
| 427 | 20241014 | 115300 | 4753466500 | 46850 | 46900 | 47050 | 46850 | 134 |
| 428 | 20241014 | 115200 | 4747173400 | 46900 | 46900 | 46900 | 46850 | 85 |
| 429 | 20241014 | 115100 | 4743189250 | 46900 | 46850 | 46900 | 46850 | 116 |
| 430 | 20241014 | 115000 | 4737754350 | 46900 | 46850 | 46900 | 46850 | 64 |
| 431 | 20241014 | 114900 | 4734755150 | 46850 | 46900 | 46950 | 46850 | 125 |
| 432 | 20241014 | 114800 | 4728891250 | 46900 | 46850 | 46900 | 46800 | 255 |
| 433 | 20241014 | 114700 | 4716939200 | 46850 | 46800 | 46850 | 46800 | 30 |
| 434 | 20241014 | 114600 | 4715534750 | 46850 | 46850 | 46900 | 46850 | 43 |
| 435 | 20241014 | 114500 | 4713519900 | 46850 | 46900 | 46900 | 46800 | 432 |
| 436 | 20241014 | 114400 | 4693278800 | 46900 | 46900 | 46900 | 46850 | 76 |
| 437 | 20241014 | 114300 | 4689716450 | 46900 | 46950 | 46950 | 46900 | 98 |
| 438 | 20241014 | 114200 | 4685118550 | 46950 | 46950 | 46950 | 46900 | 169 |
| 439 | 20241014 | 114100 | 4677186050 | 47000 | 47000 | 47000 | 46900 | 155 |
| 440 | 20241014 | 114000 | 4669904750 | 46950 | 46950 | 46950 | 46950 | 237 |
| 441 | 20241014 | 113900 | 4658777600 | 47000 | 47000 | 47000 | 46950 | 52 |
| 442 | 20241014 | 113800 | 4656335750 | 47050 | 46950 | 47050 | 46900 | 245 |
| 443 | 20241014 | 113700 | 4644821350 | 47000 | 46950 | 47000 | 46900 | 255 |
| 444 | 20241014 | 113600 | 4632847600 | 46950 | 47000 | 47000 | 46950 | 132 |
| 445 | 20241014 | 113500 | 4626645150 | 47050 | 47000 | 47050 | 47000 | 63 |
| 446 | 20241014 | 113400 | 4623683050 | 47050 | 47000 | 47050 | 47000 | 496 |
| 447 | 20241014 | 113300 | 4600369450 | 47050 | 47050 | 47100 | 47000 | 183 |
| 448 | 20241014 | 113200 | 4591760700 | 47050 | 47100 | 47100 | 47050 | 79 |
| 449 | 20241014 | 113100 | 4588043150 | 47050 | 47050 | 47050 | 47000 | 46 |
| 450 | 20241014 | 113000 | 4585879100 | 47100 | 47150 | 47150 | 47050 | 55 |
| 451 | 20241014 | 112900 | 4583289800 | 47150 | 47050 | 47150 | 47050 | 174 |
| 452 | 20241014 | 112800 | 4575091950 | 47150 | 47050 | 47150 | 46950 | 258 |
| 453 | 20241014 | 112700 | 4562940450 | 47100 | 47050 | 47100 | 47050 | 36 |
| 454 | 20241014 | 112600 | 4561245400 | 47100 | 47150 | 47150 | 47100 | 59 |
| 455 | 20241014 | 112500 | 4558466100 | 47000 | 46950 | 47150 | 46950 | 199 |
| 456 | 20241014 | 112400 | 4549101600 | 46950 | 47000 | 47050 | 46950 | 232 |
| 457 | 20241014 | 112300 | 4538200300 | 47050 | 47050 | 47100 | 47000 | 91 |
| 458 | 20241014 | 112200 | 4533919750 | 47050 | 47050 | 47050 | 47050 | 28 |
| 459 | 20241014 | 112100 | 4532602350 | 47050 | 47050 | 47100 | 47050 | 199 |
| 460 | 20241014 | 112000 | 4523233050 | 47100 | 47100 | 47100 | 47050 | 79 |
| 461 | 20241014 | 111900 | 4519514150 | 47050 | 47100 | 47100 | 47050 | 46 |
| 462 | 20241014 | 111800 | 4517349350 | 47150 | 47050 | 47150 | 47050 | 310 |
| 463 | 20241014 | 111700 | 4502750050 | 47100 | 47100 | 47100 | 47050 | 166 |
| 464 | 20241014 | 111600 | 4494931900 | 47050 | 47050 | 47100 | 47050 | 42 |
| 465 | 20241014 | 111500 | 4492955700 | 47100 | 47050 | 47100 | 47050 | 38 |
| 466 | 20241014 | 111400 | 4491167000 | 47100 | 47050 | 47100 | 47050 | 50 |
| 467 | 20241014 | 111300 | 4488812800 | 47100 | 47050 | 47100 | 47050 | 160 |
| 468 | 20241014 | 111200 | 4481277400 | 47100 | 47050 | 47100 | 47050 | 25 |
| 469 | 20241014 | 111100 | 4480100750 | 47050 | 47050 | 47100 | 47050 | 67 |
| 470 | 20241014 | 111000 | 4476945850 | 47100 | 47100 | 47100 | 47100 | 73 |
| 471 | 20241014 | 110900 | 4473507550 | 47100 | 47150 | 47150 | 47050 | 270 |
| 472 | 20241014 | 110800 | 4460787850 | 47100 | 47050 | 47150 | 47050 | 248 |
| 473 | 20241014 | 110700 | 4449097400 | 47050 | 47100 | 47100 | 47050 | 27 |
| 474 | 20241014 | 110600 | 4447826300 | 47100 | 47100 | 47150 | 47100 | 469 |
| 475 | 20241014 | 110500 | 4425735800 | 47100 | 47150 | 47200 | 47100 | 200 |
| 476 | 20241014 | 110400 | 4416305200 | 47100 | 47150 | 47150 | 47100 | 30 |
| 477 | 20241014 | 110300 | 4414891550 | 47150 | 47100 | 47150 | 47100 | 60 |
| 478 | 20241014 | 110200 | 4412065150 | 47050 | 47050 | 47100 | 47050 | 57 |
| 479 | 20241014 | 110100 | 4409383250 | 47050 | 47100 | 47150 | 47050 | 159 |
| 480 | 20241014 | 110000 | 4401888000 | 47150 | 47050 | 47150 | 47050 | 208 |
| 481 | 20241014 | 105900 | 4392087650 | 47050 | 47100 | 47100 | 47050 | 66 |
| 482 | 20241014 | 105800 | 4388980450 | 47050 | 47150 | 47200 | 47050 | 821 |
| 483 | 20241014 | 105700 | 4350315800 | 47100 | 47150 | 47200 | 47100 | 269 |
| 484 | 20241014 | 105600 | 4337634800 | 47100 | 47100 | 47100 | 47050 | 51 |
| 485 | 20241014 | 105500 | 4335233250 | 47050 | 47000 | 47100 | 47000 | 31 |
| 486 | 20241014 | 105400 | 4333774400 | 47050 | 47100 | 47100 | 47050 | 52 |
| 487 | 20241014 | 105300 | 4331327100 | 47000 | 47050 | 47200 | 47000 | 152 |
| 488 | 20241014 | 105200 | 4324162800 | 47050 | 47000 | 47050 | 47000 | 119 |
| 489 | 20241014 | 105100 | 4318569100 | 47000 | 47050 | 47100 | 47000 | 48 |
| 490 | 20241014 | 105000 | 4316311000 | 47000 | 47150 | 47150 | 47000 | 122 |
| 491 | 20241014 | 104900 | 4310571350 | 47100 | 47150 | 47250 | 47100 | 174 |
| 492 | 20241014 | 104800 | 4302361050 | 47150 | 47050 | 47150 | 47050 | 235 |
| 493 | 20241014 | 104700 | 4291285400 | 47050 | 47100 | 47150 | 47050 | 167 |
| 494 | 20241014 | 104600 | 4283419650 | 47100 | 47150 | 47150 | 47100 | 168 |
| 495 | 20241014 | 104500 | 4275506450 | 47150 | 47150 | 47250 | 47150 | 288 |
| 496 | 20241014 | 104400 | 4261920350 | 47150 | 47100 | 47150 | 47100 | 53 |
| 497 | 20241014 | 104300 | 4259423450 | 47100 | 47200 | 47250 | 47100 | 455 |
| 498 | 20241014 | 104200 | 4237952050 | 47200 | 47250 | 47250 | 47150 | 414 |
| 499 | 20241014 | 104100 | 4218418950 | 47200 | 47200 | 47250 | 47200 | 259 |
| 500 | 20241014 | 104000 | 4206190450 | 47200 | 47100 | 47200 | 47100 | 334 |
| 501 | 20241014 | 103900 | 4190442850 | 47150 | 47150 | 47150 | 47100 | 68 |
| 502 | 20241014 | 103800 | 4187237450 | 47100 | 47050 | 47150 | 47050 | 562 |
| 503 | 20241014 | 103700 | 4160786050 | 47000 | 46950 | 47000 | 46900 | 1177 |
| 504 | 20241014 | 103600 | 4105500800 | 46900 | 47000 | 47000 | 46900 | 514 |
| 505 | 20241014 | 103500 | 4081360100 | 47000 | 47000 | 47000 | 46950 | 47 |
| 506 | 20241014 | 103400 | 4079152800 | 47000 | 46950 | 47000 | 46950 | 77 |
| 507 | 20241014 | 103300 | 4075537100 | 46950 | 46900 | 47050 | 46900 | 469 |
| 508 | 20241014 | 103200 | 4053505750 | 46950 | 46950 | 46950 | 46900 | 88 |
| 509 | 20241014 | 103100 | 4049374850 | 46950 | 47000 | 47000 | 46950 | 61 |
| 510 | 20241014 | 103000 | 4046510300 | 47000 | 47000 | 47000 | 46950 | 71 |
| 511 | 20241014 | 102900 | 4043173750 | 47000 | 46800 | 47000 | 46800 | 1137 |
| 512 | 20241014 | 102800 | 3989828900 | 46800 | 46800 | 46900 | 46750 | 1624 |
| 513 | 20241014 | 102700 | 3913785950 | 46800 | 46750 | 46800 | 46750 | 39 |
| 514 | 20241014 | 102600 | 3911961100 | 46800 | 46650 | 46800 | 46650 | 1103 |
| 515 | 20241014 | 102500 | 3860419050 | 46650 | 46600 | 46700 | 46600 | 641 |
| 516 | 20241014 | 102400 | 3830533300 | 46600 | 46550 | 46600 | 46550 | 93 |
| 517 | 20241014 | 102300 | 3826202350 | 46600 | 46600 | 46600 | 46600 | 19 |
| 518 | 20241014 | 102200 | 3825316950 | 46600 | 46600 | 46600 | 46550 | 295 |
| 519 | 20241014 | 102100 | 3811580550 | 46700 | 46650 | 46700 | 46650 | 378 |
| 520 | 20241014 | 102000 | 3793942700 | 46550 | 46550 | 46650 | 46500 | 132 |
| 521 | 20241014 | 101900 | 3787797550 | 46550 | 46600 | 46650 | 46550 | 1860 |
| 522 | 20241014 | 101800 | 3701153250 | 46550 | 46500 | 46550 | 46500 | 1249 |
| 523 | 20241014 | 101700 | 3643042900 | 46500 | 46550 | 46600 | 46500 | 316 |
| 524 | 20241014 | 101600 | 3628324250 | 46550 | 46550 | 46600 | 46550 | 58 |
| 525 | 20241014 | 101500 | 3625624050 | 46550 | 46650 | 46650 | 46550 | 219 |
| 526 | 20241014 | 101400 | 3615421150 | 46600 | 46650 | 46700 | 46600 | 112 |
| 527 | 20241014 | 101300 | 3610196550 | 46650 | 46650 | 46800 | 46600 | 479 |
| 528 | 20241014 | 101200 | 3587828600 | 46650 | 46750 | 46750 | 46650 | 337 |
| 529 | 20241014 | 101100 | 3572091300 | 46750 | 46900 | 46900 | 46750 | 256 |
| 530 | 20241014 | 101000 | 3560103200 | 46850 | 46800 | 46900 | 46800 | 442 |
| 531 | 20241014 | 100900 | 3539389000 | 46800 | 46950 | 47000 | 46700 | 1528 |
| 532 | 20241014 | 100800 | 3467665550 | 46950 | 46550 | 46950 | 46550 | 1652 |
| 533 | 20241014 | 100700 | 3390562350 | 46550 | 46450 | 46550 | 46350 | 1651 |
| 534 | 20241014 | 100600 | 3313886900 | 46450 | 46400 | 46450 | 46400 | 635 |
| 535 | 20241014 | 100500 | 3284416750 | 46400 | 46400 | 46400 | 46350 | 630 |
| 536 | 20241014 | 100400 | 3255184800 | 46400 | 46450 | 46450 | 46400 | 63 |
| 537 | 20241014 | 100300 | 3252261250 | 46400 | 46500 | 46500 | 46350 | 347 |
| 538 | 20241014 | 100200 | 3236163450 | 46500 | 46400 | 46500 | 46400 | 420 |
| 539 | 20241014 | 100100 | 3216674750 | 46400 | 46500 | 46500 | 46350 | 331 |
| 540 | 20241014 | 100000 | 3201320450 | 46500 | 46450 | 46500 | 46350 | 114 |
| 541 | 20241014 | 095900 | 3196034950 | 46400 | 46550 | 46550 | 46400 | 1590 |
| 542 | 20241014 | 095800 | 3122121200 | 46550 | 46500 | 46600 | 46500 | 464 |
| 543 | 20241014 | 095700 | 3100521850 | 46500 | 46500 | 46500 | 46450 | 492 |
| 544 | 20241014 | 095600 | 3077654650 | 46300 | 46300 | 46500 | 46250 | 2853 |
| 545 | 20241014 | 095500 | 2945421450 | 46300 | 46400 | 46400 | 46300 | 1534 |
| 546 | 20241014 | 095400 | 2874351600 | 46400 | 46500 | 46500 | 46400 | 1223 |
| 547 | 20241014 | 095300 | 2817604200 | 46450 | 46450 | 46500 | 46450 | 1019 |
| 548 | 20241014 | 095200 | 2770271000 | 46450 | 46600 | 46600 | 46450 | 1405 |
| 549 | 20241014 | 095100 | 2704952500 | 46600 | 46500 | 46600 | 46500 | 100 |
| 550 | 20241014 | 095000 | 2700294500 | 46500 | 46450 | 46550 | 46450 | 1501 |
| 551 | 20241014 | 094900 | 2630499100 | 46500 | 46500 | 46550 | 46450 | 590 |
| 552 | 20241014 | 094800 | 2603071600 | 46500 | 46650 | 46650 | 46500 | 3550 |
| 553 | 20241014 | 094700 | 2437703500 | 46650 | 46700 | 46700 | 46600 | 1528 |
| 554 | 20241014 | 094600 | 2366400400 | 46700 | 46900 | 46900 | 46700 | 2614 |
| 555 | 20241014 | 094500 | 2244155750 | 46850 | 46800 | 46900 | 46800 | 348 |
| 556 | 20241014 | 094400 | 2227867900 | 46800 | 46800 | 46900 | 46750 | 572 |
| 557 | 20241014 | 094300 | 2201115750 | 46800 | 46850 | 46850 | 46800 | 1193 |
| 558 | 20241014 | 094200 | 2145282950 | 46850 | 46900 | 46900 | 46800 | 337 |
| 559 | 20241014 | 094100 | 2129499350 | 46900 | 46950 | 46950 | 46900 | 902 |
| 560 | 20241014 | 094000 | 2087186550 | 46950 | 47000 | 47000 | 46900 | 815 |
| 561 | 20241014 | 093900 | 2048926450 | 46950 | 46900 | 46950 | 46850 | 367 |
| 562 | 20241014 | 093800 | 2031719600 | 46950 | 47000 | 47200 | 46950 | 505 |
| 563 | 20241014 | 093700 | 2007994350 | 47200 | 46950 | 47200 | 46950 | 26 |
| 564 | 20241014 | 093600 | 2006769650 | 46950 | 46900 | 47200 | 46800 | 2971 |
| 565 | 20241014 | 093500 | 1867559500 | 46950 | 46900 | 47000 | 46900 | 240 |
| 566 | 20241014 | 093400 | 1856288700 | 46900 | 46950 | 47000 | 46900 | 227 |
| 567 | 20241014 | 093300 | 1845640400 | 47000 | 47050 | 47100 | 46950 | 1302 |
| 568 | 20241014 | 093200 | 1784413750 | 47000 | 47000 | 47050 | 47000 | 150 |
| 569 | 20241014 | 093100 | 1777361550 | 47050 | 47000 | 47150 | 46900 | 7176 |
| 570 | 20241014 | 093000 | 1439800950 | 47000 | 46850 | 47000 | 46850 | 798 |
| 571 | 20241014 | 092900 | 1402379650 | 46850 | 47000 | 47000 | 46800 | 849 |
| 572 | 20241014 | 092800 | 1362598250 | 47000 | 47150 | 47200 | 46850 | 3934 |
| 573 | 20241014 | 092700 | 1177265250 | 47150 | 47150 | 47200 | 47100 | 453 |
| 574 | 20241014 | 092600 | 1155910750 | 47150 | 47250 | 47250 | 47150 | 845 |
| 575 | 20241014 | 092500 | 1116021700 | 47200 | 47350 | 47350 | 47200 | 3552 |
| 576 | 20241014 | 092400 | 948022950 | 47350 | 47300 | 47450 | 47250 | 1282 |
| 577 | 20241014 | 092300 | 887374250 | 47250 | 47400 | 47400 | 47250 | 1518 |
| 578 | 20241014 | 092200 | 815548850 | 47400 | 47500 | 47500 | 47350 | 1142 |
| 579 | 20241014 | 092100 | 761350350 | 47500 | 47500 | 47500 | 47400 | 2716 |
| 580 | 20241014 | 092000 | 632369700 | 47500 | 47650 | 47650 | 47500 | 1329 |
| 581 | 20241014 | 091900 | 569124750 | 47700 | 47700 | 47750 | 47700 | 81 |
| 582 | 20241014 | 091800 | 565261000 | 47700 | 47850 | 47850 | 47600 | 163 |
| 583 | 20241014 | 091700 | 557485000 | 47900 | 47750 | 47900 | 47750 | 137 |
| 584 | 20241014 | 091600 | 550928000 | 47900 | 47450 | 47900 | 47400 | 2794 |
| 585 | 20241014 | 091500 | 418184200 | 47450 | 47500 | 47500 | 47450 | 597 |
| 586 | 20241014 | 091400 | 389832950 | 47500 | 47550 | 47550 | 47500 | 334 |
| 587 | 20241014 | 091300 | 373954350 | 47550 | 47550 | 47600 | 47550 | 351 |
| 588 | 20241014 | 091200 | 357263900 | 47550 | 47850 | 47850 | 47550 | 2076 |
| 589 | 20241014 | 091100 | 258132850 | 47850 | 47850 | 47900 | 47850 | 480 |
| 590 | 20241014 | 091000 | 235164750 | 47850 | 47950 | 47950 | 47850 | 177 |
| 591 | 20241014 | 090900 | 226694050 | 47950 | 48100 | 48100 | 47950 | 1515 |
| 592 | 20241014 | 090800 | 153931500 | 48150 | 48150 | 48150 | 48150 | 16 |
| 593 | 20241014 | 090700 | 153161100 | 48050 | 48150 | 48150 | 48050 | 247 |
| 594 | 20241014 | 090600 | 141290350 | 48150 | 48150 | 48150 | 48150 | 22 |
| 595 | 20241014 | 090500 | 140231050 | 48050 | 48050 | 48050 | 48000 | 152 |
| 596 | 20241014 | 090400 | 132928000 | 48000 | 48100 | 48100 | 48000 | 271 |
| 597 | 20241014 | 090300 | 119900300 | 48100 | 48100 | 48100 | 48050 | 136 |
| 598 | 20241014 | 090200 | 113360100 | 48100 | 48150 | 48150 | 48100 | 105 |
| 599 | 20241014 | 090100 | 108307750 | 48100 | 48000 | 48200 | 48000 | 881 |
| 600 | 20241014 | 090000 | 65925300 | 47950 | 47800 | 48000 | 47800 | 1374 |