34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241015 | 192100 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 7598 |
| 3 | 20241015 | 192000 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 4 | 20241015 | 191900 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 5 | 20241015 | 191800 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 6 | 20241015 | 191700 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 7 | 20241015 | 191600 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 8 | 20241015 | 191500 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 9 | 20241015 | 191400 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 10 | 20241015 | 191300 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 11 | 20241015 | 191200 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 12 | 20241015 | 191100 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 13 | 20241015 | 191000 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 14 | 20241015 | 190900 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 15 | 20241015 | 190800 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 16 | 20241015 | 190700 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 17 | 20241015 | 190600 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 18 | 20241015 | 190500 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 19 | 20241015 | 190400 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 20 | 20241015 | 190300 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 21 | 20241015 | 190200 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 22 | 20241015 | 190100 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 23 | 20241015 | 190000 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 24 | 20241015 | 185900 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 25 | 20241015 | 185800 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 26 | 20241015 | 185700 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 27 | 20241015 | 185600 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 28 | 20241015 | 185500 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 29 | 20241015 | 185400 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 30 | 20241015 | 185300 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 31 | 20241015 | 185200 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 32 | 20241015 | 185100 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 7598 |
| 33 | 20241015 | 185000 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 34 | 20241015 | 184900 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 35 | 20241015 | 184800 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 36 | 20241015 | 184700 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 37 | 20241015 | 184600 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 38 | 20241015 | 184500 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 39 | 20241015 | 184400 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 40 | 20241015 | 184300 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 41 | 20241015 | 184200 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 42 | 20241015 | 184100 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 43 | 20241015 | 184000 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 44 | 20241015 | 183900 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 45 | 20241015 | 183800 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 46 | 20241015 | 183700 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 47 | 20241015 | 183600 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 48 | 20241015 | 183500 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 49 | 20241015 | 183400 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 50 | 20241015 | 183300 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 51 | 20241015 | 183200 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 52 | 20241015 | 183100 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 53 | 20241015 | 183000 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 54 | 20241015 | 182900 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 55 | 20241015 | 182800 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 56 | 20241015 | 182700 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 57 | 20241015 | 182600 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 58 | 20241015 | 182500 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 59 | 20241015 | 182400 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 60 | 20241015 | 182300 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 61 | 20241015 | 182200 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 62 | 20241015 | 182100 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 7598 |
| 63 | 20241015 | 182000 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 64 | 20241015 | 181900 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 65 | 20241015 | 181800 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 66 | 20241015 | 181700 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 67 | 20241015 | 181600 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 68 | 20241015 | 181500 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 69 | 20241015 | 181400 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 70 | 20241015 | 181300 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 71 | 20241015 | 181200 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 72 | 20241015 | 181100 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 73 | 20241015 | 181000 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 74 | 20241015 | 180900 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 75 | 20241015 | 180800 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 76 | 20241015 | 180700 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 77 | 20241015 | 180600 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 78 | 20241015 | 180500 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 79 | 20241015 | 180400 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 80 | 20241015 | 180300 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 81 | 20241015 | 180200 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 82 | 20241015 | 180100 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 83 | 20241015 | 180000 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 84 | 20241015 | 175900 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 85 | 20241015 | 175800 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 86 | 20241015 | 175700 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 87 | 20241015 | 175600 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 88 | 20241015 | 175500 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 89 | 20241015 | 175400 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 90 | 20241015 | 175300 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 91 | 20241015 | 175200 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 92 | 20241015 | 175100 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 7598 |
| 93 | 20241015 | 175000 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 94 | 20241015 | 174900 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 95 | 20241015 | 174800 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 96 | 20241015 | 174700 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 97 | 20241015 | 174600 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 98 | 20241015 | 174500 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 99 | 20241015 | 174400 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 100 | 20241015 | 174300 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 101 | 20241015 | 174200 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 102 | 20241015 | 174100 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 103 | 20241015 | 174000 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 104 | 20241015 | 173900 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 105 | 20241015 | 173800 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 106 | 20241015 | 173700 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 107 | 20241015 | 173600 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 108 | 20241015 | 173500 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 109 | 20241015 | 173400 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 110 | 20241015 | 173300 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 111 | 20241015 | 173200 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 112 | 20241015 | 173100 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 113 | 20241015 | 173000 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 114 | 20241015 | 172900 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 115 | 20241015 | 172800 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 116 | 20241015 | 172700 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 117 | 20241015 | 172600 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 118 | 20241015 | 172500 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 119 | 20241015 | 172400 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 120 | 20241015 | 172300 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 121 | 20241015 | 172200 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 122 | 20241015 | 172100 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 7598 |
| 123 | 20241015 | 172000 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 124 | 20241015 | 171900 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 125 | 20241015 | 171800 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 126 | 20241015 | 171700 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 127 | 20241015 | 171600 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 128 | 20241015 | 171500 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 129 | 20241015 | 171400 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 130 | 20241015 | 171300 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 131 | 20241015 | 171200 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 132 | 20241015 | 171100 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 133 | 20241015 | 171000 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 134 | 20241015 | 170900 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 135 | 20241015 | 170800 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 136 | 20241015 | 170700 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 137 | 20241015 | 170600 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 138 | 20241015 | 170500 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 139 | 20241015 | 170400 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 140 | 20241015 | 170300 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 141 | 20241015 | 170200 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 142 | 20241015 | 170100 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 143 | 20241015 | 170000 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 144 | 20241015 | 165900 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 145 | 20241015 | 165800 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 146 | 20241015 | 165700 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 147 | 20241015 | 165600 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 148 | 20241015 | 165500 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 149 | 20241015 | 165400 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 150 | 20241015 | 165300 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 151 | 20241015 | 165200 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 152 | 20241015 | 165100 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 7598 |
| 153 | 20241015 | 165000 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 154 | 20241015 | 164900 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 155 | 20241015 | 164800 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 156 | 20241015 | 164700 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 157 | 20241015 | 164600 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 158 | 20241015 | 164500 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 159 | 20241015 | 164400 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 160 | 20241015 | 164300 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 161 | 20241015 | 164200 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 162 | 20241015 | 164100 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 163 | 20241015 | 164000 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 164 | 20241015 | 163900 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 165 | 20241015 | 163800 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 166 | 20241015 | 163700 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 167 | 20241015 | 163600 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 168 | 20241015 | 163500 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 169 | 20241015 | 163400 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 170 | 20241015 | 163300 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 171 | 20241015 | 163200 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 172 | 20241015 | 163100 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 173 | 20241015 | 163000 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 174 | 20241015 | 162900 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 175 | 20241015 | 162800 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 176 | 20241015 | 162700 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 177 | 20241015 | 162600 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 178 | 20241015 | 162500 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 179 | 20241015 | 162400 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 180 | 20241015 | 162300 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 181 | 20241015 | 162200 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 182 | 20241015 | 162100 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 7598 |
| 183 | 20241015 | 162000 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 184 | 20241015 | 161900 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 185 | 20241015 | 161800 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 186 | 20241015 | 161700 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 187 | 20241015 | 161600 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 188 | 20241015 | 161500 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 189 | 20241015 | 161400 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 190 | 20241015 | 161300 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 191 | 20241015 | 161200 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 192 | 20241015 | 161100 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 193 | 20241015 | 161000 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 194 | 20241015 | 160900 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 195 | 20241015 | 160800 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 196 | 20241015 | 160700 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 197 | 20241015 | 160600 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 198 | 20241015 | 160500 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 199 | 20241015 | 160400 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 200 | 20241015 | 160300 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 201 | 20241015 | 160200 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 202 | 20241015 | 160100 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 203 | 20241015 | 160000 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 204 | 20241015 | 155900 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 205 | 20241015 | 155800 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 206 | 20241015 | 155700 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 207 | 20241015 | 155600 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 208 | 20241015 | 155500 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 209 | 20241015 | 155400 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 210 | 20241015 | 155300 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 211 | 20241015 | 155200 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 212 | 20241015 | 155100 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 7598 |
| 213 | 20241015 | 155000 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 214 | 20241015 | 154900 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 215 | 20241015 | 154800 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 216 | 20241015 | 154700 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 217 | 20241015 | 154600 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 218 | 20241015 | 154500 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 219 | 20241015 | 154400 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 220 | 20241015 | 154300 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 221 | 20241015 | 154200 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 222 | 20241015 | 154100 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 223 | 20241015 | 154000 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 224 | 20241015 | 153900 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 225 | 20241015 | 153800 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 226 | 20241015 | 153700 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 227 | 20241015 | 153600 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 228 | 20241015 | 153500 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 229 | 20241015 | 153400 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 230 | 20241015 | 153300 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 231 | 20241015 | 153200 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 232 | 20241015 | 153100 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 0 |
| 233 | 20241015 | 153000 | 29276825100 | 28050 | 28050 | 28050 | 28050 | 7598 |
| 234 | 20241015 | 152900 | 29063701200 | 28050 | 28050 | 28050 | 28050 | 0 |
| 235 | 20241015 | 152800 | 29063701200 | 28050 | 28050 | 28050 | 28050 | 0 |
| 236 | 20241015 | 152700 | 29063701200 | 28050 | 28050 | 28050 | 28050 | 0 |
| 237 | 20241015 | 152600 | 29063701200 | 28050 | 28050 | 28050 | 28050 | 0 |
| 238 | 20241015 | 152500 | 29063701200 | 28050 | 28050 | 28050 | 28050 | 0 |
| 239 | 20241015 | 152400 | 29063701200 | 28050 | 28050 | 28050 | 28050 | 0 |
| 240 | 20241015 | 152300 | 29063701200 | 28050 | 28050 | 28050 | 28050 | 0 |
| 241 | 20241015 | 152200 | 29063701200 | 28050 | 28050 | 28050 | 28050 | 0 |
| 242 | 20241015 | 152100 | 29063701200 | 28050 | 28050 | 28050 | 28050 | 0 |
| 243 | 20241015 | 152000 | 29063701200 | 28050 | 28050 | 28050 | 28050 | 0 |
| 244 | 20241015 | 151900 | 29063701200 | 28050 | 28000 | 28100 | 27850 | 13683 |
| 245 | 20241015 | 151800 | 28681220500 | 28050 | 28050 | 28050 | 28000 | 1436 |
| 246 | 20241015 | 151700 | 28640958100 | 28050 | 28000 | 28050 | 27950 | 6083 |
| 247 | 20241015 | 151600 | 28470376150 | 28000 | 28050 | 28050 | 27950 | 2972 |
| 248 | 20241015 | 151500 | 28387171300 | 28000 | 28050 | 28050 | 28000 | 939 |
| 249 | 20241015 | 151400 | 28360852350 | 28050 | 28000 | 28050 | 27950 | 915 |
| 250 | 20241015 | 151300 | 28335231900 | 28000 | 27950 | 28000 | 27900 | 1366 |
| 251 | 20241015 | 151200 | 28297039300 | 27900 | 28000 | 28000 | 27900 | 2159 |
| 252 | 20241015 | 151100 | 28236678200 | 28000 | 28050 | 28050 | 27950 | 12833 |
| 253 | 20241015 | 151000 | 27877330950 | 28050 | 28050 | 28050 | 28000 | 216 |
| 254 | 20241015 | 150900 | 27871280250 | 28050 | 28000 | 28050 | 28000 | 283 |
| 255 | 20241015 | 150800 | 27863344600 | 28000 | 28050 | 28050 | 28000 | 458 |
| 256 | 20241015 | 150700 | 27850501100 | 28050 | 28000 | 28050 | 27950 | 448 |
| 257 | 20241015 | 150600 | 27837956350 | 28000 | 28000 | 28050 | 27950 | 869 |
| 258 | 20241015 | 150500 | 27813629250 | 28050 | 28100 | 28100 | 28000 | 339 |
| 259 | 20241015 | 150400 | 27804112550 | 27950 | 28000 | 28100 | 27950 | 429 |
| 260 | 20241015 | 150300 | 27792095400 | 28000 | 28050 | 28100 | 28000 | 639 |
| 261 | 20241015 | 150200 | 27774176850 | 28050 | 28050 | 28050 | 28000 | 508 |
| 262 | 20241015 | 150100 | 27759943300 | 28050 | 28000 | 28100 | 28000 | 908 |
| 263 | 20241015 | 150000 | 27734488800 | 28000 | 27950 | 28000 | 27950 | 1147 |
| 264 | 20241015 | 145900 | 27702384050 | 27950 | 27950 | 27950 | 27900 | 1794 |
| 265 | 20241015 | 145800 | 27652249550 | 27950 | 27950 | 28000 | 27900 | 2161 |
| 266 | 20241015 | 145700 | 27591857400 | 27950 | 27950 | 27950 | 27900 | 1570 |
| 267 | 20241015 | 145600 | 27547984550 | 27950 | 27950 | 28000 | 27900 | 2808 |
| 268 | 20241015 | 145500 | 27469473450 | 27950 | 27900 | 27950 | 27900 | 2058 |
| 269 | 20241015 | 145400 | 27411990100 | 27900 | 27950 | 27950 | 27900 | 817 |
| 270 | 20241015 | 145300 | 27389168400 | 27900 | 27900 | 27900 | 27850 | 525 |
| 271 | 20241015 | 145200 | 27374521900 | 27900 | 27900 | 27950 | 27850 | 2017 |
| 272 | 20241015 | 145100 | 27318268050 | 27900 | 27900 | 27950 | 27900 | 198 |
| 273 | 20241015 | 145000 | 27312740950 | 27950 | 27950 | 27950 | 27900 | 815 |
| 274 | 20241015 | 144900 | 27289999750 | 27900 | 27900 | 27950 | 27900 | 88 |
| 275 | 20241015 | 144800 | 27287541700 | 27950 | 27950 | 27950 | 27950 | 911 |
| 276 | 20241015 | 144700 | 27262079250 | 27900 | 27900 | 27950 | 27900 | 105 |
| 277 | 20241015 | 144600 | 27259149700 | 27900 | 27900 | 27950 | 27900 | 2292 |
| 278 | 20241015 | 144500 | 27195200000 | 27900 | 27900 | 27950 | 27900 | 586 |
| 279 | 20241015 | 144400 | 27178839350 | 27900 | 27900 | 27900 | 27900 | 449 |
| 280 | 20241015 | 144300 | 27166312250 | 27900 | 27850 | 27950 | 27850 | 502 |
| 281 | 20241015 | 144200 | 27152292050 | 27900 | 27900 | 27900 | 27850 | 421 |
| 282 | 20241015 | 144100 | 27140546400 | 27900 | 27800 | 27900 | 27800 | 447 |
| 283 | 20241015 | 144000 | 27128109850 | 27800 | 27900 | 27900 | 27750 | 21854 |
| 284 | 20241015 | 143900 | 26520233150 | 27900 | 28000 | 28000 | 27900 | 914 |
| 285 | 20241015 | 143800 | 26494696850 | 28000 | 27950 | 28000 | 27950 | 1657 |
| 286 | 20241015 | 143700 | 26448331550 | 27950 | 27950 | 28000 | 27900 | 629 |
| 287 | 20241015 | 143600 | 26430757450 | 27950 | 27900 | 27950 | 27850 | 2048 |
| 288 | 20241015 | 143500 | 26373597650 | 27900 | 27850 | 27900 | 27850 | 1513 |
| 289 | 20241015 | 143400 | 26331460300 | 27850 | 27900 | 27900 | 27850 | 830 |
| 290 | 20241015 | 143300 | 26308328450 | 27900 | 27950 | 27950 | 27850 | 2126 |
| 291 | 20241015 | 143200 | 26249055850 | 27950 | 27900 | 27950 | 27900 | 3171 |
| 292 | 20241015 | 143100 | 26160581450 | 27950 | 27950 | 28000 | 27900 | 1863 |
| 293 | 20241015 | 143000 | 26108565550 | 27950 | 27950 | 28000 | 27900 | 497 |
| 294 | 20241015 | 142900 | 26094666200 | 28000 | 27900 | 28000 | 27900 | 728 |
| 295 | 20241015 | 142800 | 26074343550 | 27950 | 28000 | 28000 | 27900 | 460 |
| 296 | 20241015 | 142700 | 26061498700 | 28000 | 27950 | 28000 | 27950 | 199 |
| 297 | 20241015 | 142600 | 26055931350 | 27950 | 28050 | 28050 | 27900 | 1883 |
| 298 | 20241015 | 142500 | 26003132650 | 28050 | 28050 | 28050 | 27850 | 15787 |
| 299 | 20241015 | 142400 | 25562562100 | 28000 | 28100 | 28100 | 28000 | 266 |
| 300 | 20241015 | 142300 | 25555106400 | 28100 | 28000 | 28100 | 27950 | 3723 |
| 301 | 20241015 | 142200 | 25450905100 | 28000 | 28050 | 28050 | 28000 | 111 |
| 302 | 20241015 | 142100 | 25447794400 | 28000 | 28000 | 28000 | 28000 | 165 |
| 303 | 20241015 | 142000 | 25443174400 | 28000 | 28150 | 28200 | 28000 | 1006 |
| 304 | 20241015 | 141900 | 25414919250 | 28150 | 28200 | 28200 | 28050 | 183 |
| 305 | 20241015 | 141800 | 25409776050 | 28150 | 28050 | 28150 | 28000 | 1405 |
| 306 | 20241015 | 141700 | 25370399750 | 28050 | 28100 | 28200 | 28000 | 962 |
| 307 | 20241015 | 141600 | 25343394200 | 28100 | 28150 | 28150 | 28100 | 152 |
| 308 | 20241015 | 141500 | 25339120500 | 28100 | 28100 | 28100 | 28050 | 212 |
| 309 | 20241015 | 141400 | 25333164750 | 28050 | 28000 | 28100 | 28000 | 518 |
| 310 | 20241015 | 141300 | 25318632650 | 28050 | 28000 | 28050 | 28000 | 132 |
| 311 | 20241015 | 141200 | 25314931100 | 28050 | 28000 | 28050 | 28000 | 199 |
| 312 | 20241015 | 141100 | 25309351800 | 28000 | 28050 | 28050 | 28000 | 233 |
| 313 | 20241015 | 141000 | 25302824600 | 28050 | 28000 | 28050 | 28000 | 280 |
| 314 | 20241015 | 140900 | 25294981600 | 28000 | 28000 | 28000 | 27950 | 610 |
| 315 | 20241015 | 140800 | 25277902650 | 28000 | 27950 | 28000 | 27950 | 916 |
| 316 | 20241015 | 140700 | 25252287250 | 28000 | 27950 | 28000 | 27950 | 2145 |
| 317 | 20241015 | 140600 | 25192332350 | 27950 | 28050 | 28050 | 27950 | 5137 |
| 318 | 20241015 | 140500 | 25048521500 | 28000 | 28050 | 28150 | 28000 | 5058 |
| 319 | 20241015 | 140400 | 24906724500 | 28050 | 28150 | 28150 | 28050 | 4998 |
| 320 | 20241015 | 140300 | 24766293700 | 28200 | 28200 | 28200 | 28150 | 260 |
| 321 | 20241015 | 140200 | 24758967200 | 28150 | 28150 | 28200 | 28150 | 399 |
| 322 | 20241015 | 140100 | 24747728150 | 28150 | 28200 | 28200 | 28150 | 168 |
| 323 | 20241015 | 140000 | 24742998900 | 28150 | 28150 | 28200 | 28150 | 439 |
| 324 | 20241015 | 135900 | 24730638350 | 28150 | 28200 | 28200 | 28150 | 593 |
| 325 | 20241015 | 135800 | 24713940050 | 28150 | 28150 | 28200 | 28150 | 350 |
| 326 | 20241015 | 135700 | 24704080550 | 28200 | 28200 | 28250 | 28150 | 517 |
| 327 | 20241015 | 135600 | 24689514150 | 28200 | 28250 | 28250 | 28200 | 2169 |
| 328 | 20241015 | 135500 | 24628323600 | 28250 | 28300 | 28300 | 28200 | 116 |
| 329 | 20241015 | 135400 | 24625046700 | 28300 | 28250 | 28300 | 28200 | 175 |
| 330 | 20241015 | 135300 | 24620105050 | 28200 | 28250 | 28250 | 28200 | 2701 |
| 331 | 20241015 | 135200 | 24543805600 | 28250 | 28300 | 28300 | 28250 | 3829 |
| 332 | 20241015 | 135100 | 24435535700 | 28350 | 28400 | 28400 | 28350 | 689 |
| 333 | 20241015 | 135000 | 24416001700 | 28400 | 28350 | 28400 | 28350 | 62 |
| 334 | 20241015 | 134900 | 24414241250 | 28350 | 28300 | 28350 | 28300 | 444 |
| 335 | 20241015 | 134800 | 24401655850 | 28250 | 28350 | 28400 | 28250 | 2961 |
| 336 | 20241015 | 134700 | 24317729550 | 28350 | 28300 | 28350 | 28250 | 1024 |
| 337 | 20241015 | 134600 | 24288746250 | 28300 | 28250 | 28300 | 28250 | 41 |
| 338 | 20241015 | 134500 | 24287587450 | 28300 | 28250 | 28300 | 28200 | 525 |
| 339 | 20241015 | 134400 | 24272753900 | 28200 | 28250 | 28250 | 28200 | 54 |
| 340 | 20241015 | 134300 | 24271228950 | 28200 | 28300 | 28300 | 28200 | 436 |
| 341 | 20241015 | 134200 | 24258923500 | 28250 | 28200 | 28300 | 28200 | 83 |
| 342 | 20241015 | 134100 | 24256578150 | 28250 | 28250 | 28250 | 28250 | 294 |
| 343 | 20241015 | 134000 | 24248272650 | 28250 | 28300 | 28300 | 28250 | 687 |
| 344 | 20241015 | 133900 | 24228863850 | 28250 | 28300 | 28350 | 28250 | 1050 |
| 345 | 20241015 | 133800 | 24199162900 | 28300 | 28250 | 28300 | 28250 | 209 |
| 346 | 20241015 | 133700 | 24193248250 | 28300 | 28300 | 28350 | 28250 | 298 |
| 347 | 20241015 | 133600 | 24184825400 | 28300 | 28300 | 28350 | 28250 | 770 |
| 348 | 20241015 | 133500 | 24163032300 | 28350 | 28350 | 28350 | 28350 | 1025 |
| 349 | 20241015 | 133400 | 24133973550 | 28350 | 28350 | 28350 | 28350 | 1472 |
| 350 | 20241015 | 133300 | 24092242350 | 28400 | 28350 | 28400 | 28350 | 1348 |
| 351 | 20241015 | 133200 | 24054023500 | 28350 | 28400 | 28400 | 28350 | 88 |
| 352 | 20241015 | 133100 | 24051528100 | 28400 | 28350 | 28400 | 28350 | 75 |
| 353 | 20241015 | 133000 | 24049399650 | 28350 | 28400 | 28400 | 28350 | 257 |
| 354 | 20241015 | 132900 | 24042103700 | 28350 | 28350 | 28350 | 28350 | 63 |
| 355 | 20241015 | 132800 | 24040317650 | 28350 | 28300 | 28350 | 28300 | 697 |
| 356 | 20241015 | 132700 | 24020567100 | 28300 | 28300 | 28350 | 28300 | 3350 |
| 357 | 20241015 | 132600 | 23925709100 | 28300 | 28300 | 28300 | 28300 | 110 |
| 358 | 20241015 | 132500 | 23922596100 | 28300 | 28300 | 28350 | 28300 | 190 |
| 359 | 20241015 | 132400 | 23917217000 | 28300 | 28300 | 28300 | 28300 | 42 |
| 360 | 20241015 | 132300 | 23916028400 | 28300 | 28300 | 28300 | 28300 | 396 |
| 361 | 20241015 | 132200 | 23904821600 | 28300 | 28350 | 28350 | 28300 | 1313 |
| 362 | 20241015 | 132100 | 23867652750 | 28350 | 28250 | 28350 | 28250 | 566 |
| 363 | 20241015 | 132000 | 23851629650 | 28250 | 28300 | 28300 | 28150 | 166 |
| 364 | 20241015 | 131900 | 23846937350 | 28300 | 28250 | 28350 | 28100 | 6369 |
| 365 | 20241015 | 131800 | 23667423550 | 28250 | 28300 | 28300 | 28250 | 1529 |
| 366 | 20241015 | 131700 | 23624217200 | 28300 | 28300 | 28300 | 28300 | 1062 |
| 367 | 20241015 | 131600 | 23594162600 | 28300 | 28300 | 28350 | 28300 | 378 |
| 368 | 20241015 | 131500 | 23583461050 | 28300 | 28400 | 28400 | 28300 | 274 |
| 369 | 20241015 | 131400 | 23575701550 | 28300 | 28350 | 28350 | 28300 | 500 |
| 370 | 20241015 | 131300 | 23561543950 | 28400 | 28350 | 28400 | 28350 | 93 |
| 371 | 20241015 | 131200 | 23558904750 | 28350 | 28400 | 28400 | 28350 | 114 |
| 372 | 20241015 | 131100 | 23555669850 | 28400 | 28400 | 28400 | 28350 | 1851 |
| 373 | 20241015 | 131000 | 23503182500 | 28450 | 28400 | 28450 | 28400 | 100 |
| 374 | 20241015 | 130900 | 23500341150 | 28400 | 28450 | 28450 | 28400 | 66 |
| 375 | 20241015 | 130800 | 23498463500 | 28450 | 28350 | 28450 | 28350 | 91 |
| 376 | 20241015 | 130700 | 23495876700 | 28350 | 28400 | 28400 | 28350 | 2267 |
| 377 | 20241015 | 130600 | 23431499400 | 28400 | 28350 | 28400 | 28350 | 177 |
| 378 | 20241015 | 130500 | 23426480750 | 28350 | 28350 | 28400 | 28350 | 1837 |
| 379 | 20241015 | 130400 | 23374399750 | 28300 | 28300 | 28350 | 28300 | 800 |
| 380 | 20241015 | 130300 | 23351757250 | 28300 | 28300 | 28350 | 28300 | 16 |
| 381 | 20241015 | 130200 | 23351303850 | 28350 | 28300 | 28350 | 28300 | 143 |
| 382 | 20241015 | 130100 | 23347251300 | 28350 | 28300 | 28350 | 28300 | 1241 |
| 383 | 20241015 | 130000 | 23312128650 | 28350 | 28350 | 28350 | 28300 | 28 |
| 384 | 20241015 | 125900 | 23311335850 | 28350 | 28300 | 28350 | 28250 | 1990 |
| 385 | 20241015 | 125800 | 23255016250 | 28350 | 28350 | 28350 | 28300 | 2632 |
| 386 | 20241015 | 125700 | 23180408600 | 28350 | 28350 | 28400 | 28350 | 112 |
| 387 | 20241015 | 125600 | 23177233300 | 28400 | 28400 | 28400 | 28400 | 63 |
| 388 | 20241015 | 125500 | 23175444100 | 28400 | 28400 | 28400 | 28400 | 145 |
| 389 | 20241015 | 125400 | 23171326100 | 28350 | 28400 | 28400 | 28350 | 707 |
| 390 | 20241015 | 125300 | 23151253600 | 28400 | 28400 | 28400 | 28400 | 159 |
| 391 | 20241015 | 125200 | 23146738000 | 28400 | 28450 | 28450 | 28400 | 879 |
| 392 | 20241015 | 125100 | 23121769200 | 28450 | 28400 | 28450 | 28400 | 533 |
| 393 | 20241015 | 125000 | 23106605400 | 28450 | 28400 | 28450 | 28400 | 504 |
| 394 | 20241015 | 124900 | 23092289050 | 28450 | 28450 | 28450 | 28400 | 152 |
| 395 | 20241015 | 124800 | 23087968100 | 28400 | 28400 | 28450 | 28400 | 162 |
| 396 | 20241015 | 124700 | 23083360150 | 28400 | 28400 | 28450 | 28400 | 1530 |
| 397 | 20241015 | 124600 | 23039905900 | 28450 | 28500 | 28500 | 28450 | 801 |
| 398 | 20241015 | 124500 | 23017114350 | 28450 | 28450 | 28500 | 28450 | 1537 |
| 399 | 20241015 | 124400 | 22973333050 | 28500 | 28450 | 28500 | 28450 | 97 |
| 400 | 20241015 | 124300 | 22970568600 | 28450 | 28450 | 28450 | 28450 | 160 |
| 401 | 20241015 | 124200 | 22966016600 | 28450 | 28450 | 28450 | 28450 | 22 |
| 402 | 20241015 | 124100 | 22965390700 | 28500 | 28400 | 28500 | 28400 | 162 |
| 403 | 20241015 | 124000 | 22960784500 | 28350 | 28350 | 28350 | 28350 | 221 |
| 404 | 20241015 | 123900 | 22954519150 | 28400 | 28350 | 28400 | 28350 | 258 |
| 405 | 20241015 | 123800 | 22947202450 | 28400 | 28450 | 28500 | 28400 | 2791 |
| 406 | 20241015 | 123700 | 22867932400 | 28500 | 28450 | 28500 | 28450 | 1153 |
| 407 | 20241015 | 123600 | 22835121950 | 28500 | 28450 | 28500 | 28450 | 92 |
| 408 | 20241015 | 123500 | 22832502400 | 28450 | 28450 | 28500 | 28450 | 144 |
| 409 | 20241015 | 123400 | 22828402650 | 28500 | 28450 | 28500 | 28450 | 1017 |
| 410 | 20241015 | 123300 | 22799462650 | 28500 | 28500 | 28500 | 28450 | 786 |
| 411 | 20241015 | 123200 | 22777083750 | 28500 | 28500 | 28500 | 28450 | 164 |
| 412 | 20241015 | 123100 | 22772412450 | 28500 | 28450 | 28500 | 28450 | 106 |
| 413 | 20241015 | 123000 | 22769396700 | 28500 | 28450 | 28500 | 28450 | 381 |
| 414 | 20241015 | 122900 | 22758554650 | 28450 | 28500 | 28500 | 28450 | 347 |
| 415 | 20241015 | 122800 | 22748670200 | 28500 | 28450 | 28500 | 28450 | 117 |
| 416 | 20241015 | 122700 | 22745336550 | 28450 | 28450 | 28500 | 28450 | 2192 |
| 417 | 20241015 | 122600 | 22682921550 | 28450 | 28500 | 28500 | 28450 | 229 |
| 418 | 20241015 | 122500 | 22676403600 | 28500 | 28450 | 28500 | 28450 | 405 |
| 419 | 20241015 | 122400 | 22664861400 | 28450 | 28400 | 28450 | 28400 | 1238 |
| 420 | 20241015 | 122300 | 22629645750 | 28400 | 28450 | 28450 | 28400 | 64 |
| 421 | 20241015 | 122200 | 22627825950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 422 | 20241015 | 122100 | 22627825950 | 28400 | 28500 | 28500 | 28400 | 1230 |
| 423 | 20241015 | 122000 | 22592842100 | 28500 | 28500 | 28500 | 28500 | 59 |
| 424 | 20241015 | 121900 | 22591160600 | 28500 | 28500 | 28500 | 28500 | 1197 |
| 425 | 20241015 | 121800 | 22557046100 | 28500 | 28450 | 28500 | 28450 | 1041 |
| 426 | 20241015 | 121700 | 22527426650 | 28450 | 28500 | 28500 | 28450 | 80 |
| 427 | 20241015 | 121600 | 22525147800 | 28400 | 28500 | 28500 | 28400 | 78 |
| 428 | 20241015 | 121500 | 22522930500 | 28500 | 28450 | 28500 | 28400 | 2080 |
| 429 | 20241015 | 121400 | 22463745550 | 28450 | 28500 | 28550 | 28450 | 780 |
| 430 | 20241015 | 121300 | 22441528800 | 28500 | 28500 | 28500 | 28500 | 377 |
| 431 | 20241015 | 121200 | 22430784300 | 28500 | 28500 | 28550 | 28500 | 362 |
| 432 | 20241015 | 121100 | 22420457950 | 28550 | 28600 | 28600 | 28550 | 1257 |
| 433 | 20241015 | 121000 | 22384568300 | 28550 | 28550 | 28550 | 28500 | 932 |
| 434 | 20241015 | 120900 | 22357959750 | 28550 | 28500 | 28550 | 28500 | 1595 |
| 435 | 20241015 | 120800 | 22312424200 | 28500 | 28500 | 28500 | 28500 | 632 |
| 436 | 20241015 | 120700 | 22294412200 | 28550 | 28550 | 28550 | 28500 | 365 |
| 437 | 20241015 | 120600 | 22284006600 | 28500 | 28550 | 28600 | 28500 | 1084 |
| 438 | 20241015 | 120500 | 22253061600 | 28550 | 28550 | 28600 | 28550 | 813 |
| 439 | 20241015 | 120400 | 22229849900 | 28550 | 28550 | 28600 | 28500 | 4254 |
| 440 | 20241015 | 120300 | 22108402750 | 28600 | 28600 | 28600 | 28600 | 855 |
| 441 | 20241015 | 120200 | 22083949750 | 28600 | 28550 | 28600 | 28550 | 1824 |
| 442 | 20241015 | 120100 | 22031847500 | 28550 | 28500 | 28550 | 28500 | 144 |
| 443 | 20241015 | 120000 | 22027741100 | 28500 | 28550 | 28550 | 28500 | 59 |
| 444 | 20241015 | 115900 | 22026056700 | 28450 | 28500 | 28550 | 28450 | 4674 |
| 445 | 20241015 | 115800 | 21892667500 | 28500 | 28500 | 28500 | 28450 | 241 |
| 446 | 20241015 | 115700 | 21885802200 | 28500 | 28500 | 28500 | 28500 | 49 |
| 447 | 20241015 | 115600 | 21884405700 | 28550 | 28400 | 28550 | 28400 | 1513 |
| 448 | 20241015 | 115500 | 21841269350 | 28500 | 28450 | 28500 | 28400 | 186 |
| 449 | 20241015 | 115400 | 21835979900 | 28450 | 28450 | 28450 | 28450 | 545 |
| 450 | 20241015 | 115300 | 21820474650 | 28450 | 28450 | 28450 | 28450 | 643 |
| 451 | 20241015 | 115200 | 21802181300 | 28450 | 28550 | 28550 | 28450 | 2284 |
| 452 | 20241015 | 115100 | 21737087350 | 28550 | 28500 | 28550 | 28400 | 3310 |
| 453 | 20241015 | 115000 | 21642704600 | 28500 | 28500 | 28550 | 28500 | 1152 |
| 454 | 20241015 | 114900 | 21609870550 | 28500 | 28500 | 28550 | 28450 | 1213 |
| 455 | 20241015 | 114800 | 21575271500 | 28500 | 28450 | 28500 | 28400 | 2082 |
| 456 | 20241015 | 114700 | 21516084750 | 28400 | 28450 | 28500 | 28400 | 1831 |
| 457 | 20241015 | 114600 | 21464003700 | 28450 | 28350 | 28450 | 28300 | 3616 |
| 458 | 20241015 | 114500 | 21361473200 | 28350 | 28350 | 28350 | 28300 | 396 |
| 459 | 20241015 | 114400 | 21350248400 | 28350 | 28350 | 28350 | 28300 | 1382 |
| 460 | 20241015 | 114300 | 21311119700 | 28300 | 28200 | 28300 | 28200 | 2069 |
| 461 | 20241015 | 114200 | 21252617950 | 28250 | 28200 | 28250 | 28200 | 99 |
| 462 | 20241015 | 114100 | 21249823550 | 28200 | 28200 | 28200 | 28200 | 516 |
| 463 | 20241015 | 114000 | 21235272350 | 28200 | 28200 | 28200 | 28200 | 511 |
| 464 | 20241015 | 113900 | 21220862150 | 28200 | 28150 | 28200 | 28150 | 667 |
| 465 | 20241015 | 113800 | 21202071600 | 28150 | 28100 | 28150 | 28100 | 137 |
| 466 | 20241015 | 113700 | 21198220850 | 28100 | 28100 | 28100 | 28050 | 170 |
| 467 | 20241015 | 113600 | 21193447500 | 28100 | 28100 | 28150 | 28100 | 190 |
| 468 | 20241015 | 113500 | 21188107900 | 28050 | 28000 | 28100 | 28000 | 1076 |
| 469 | 20241015 | 113400 | 21157928550 | 28050 | 28050 | 28100 | 28050 | 263 |
| 470 | 20241015 | 113300 | 21150549000 | 28000 | 28050 | 28050 | 28000 | 572 |
| 471 | 20241015 | 113200 | 21134523650 | 28000 | 28000 | 28050 | 28000 | 444 |
| 472 | 20241015 | 113100 | 21122077050 | 28000 | 28000 | 28050 | 27950 | 617 |
| 473 | 20241015 | 113000 | 21104799900 | 28000 | 28050 | 28050 | 27950 | 3908 |
| 474 | 20241015 | 112900 | 20995429150 | 28050 | 28050 | 28050 | 28000 | 3476 |
| 475 | 20241015 | 112800 | 20898003050 | 28150 | 28150 | 28150 | 28050 | 2733 |
| 476 | 20241015 | 112700 | 20821189650 | 28200 | 28150 | 28200 | 28100 | 401 |
| 477 | 20241015 | 112600 | 20809903900 | 28200 | 28200 | 28200 | 28200 | 372 |
| 478 | 20241015 | 112500 | 20799413500 | 28200 | 28150 | 28200 | 28150 | 224 |
| 479 | 20241015 | 112400 | 20793102950 | 28150 | 28150 | 28200 | 28150 | 161 |
| 480 | 20241015 | 112300 | 20788568300 | 28150 | 28150 | 28200 | 28150 | 138 |
| 481 | 20241015 | 112200 | 20784681900 | 28150 | 28200 | 28200 | 28150 | 238 |
| 482 | 20241015 | 112100 | 20777979750 | 28150 | 28150 | 28150 | 28100 | 568 |
| 483 | 20241015 | 112000 | 20761990650 | 28150 | 28150 | 28150 | 28100 | 114 |
| 484 | 20241015 | 111900 | 20758783050 | 28150 | 28150 | 28150 | 28100 | 491 |
| 485 | 20241015 | 111800 | 20744973900 | 28150 | 28200 | 28250 | 28100 | 138 |
| 486 | 20241015 | 111700 | 20741083250 | 28250 | 28150 | 28250 | 28100 | 1332 |
| 487 | 20241015 | 111600 | 20703550650 | 28100 | 28150 | 28200 | 28100 | 302 |
| 488 | 20241015 | 111500 | 20695053550 | 28100 | 28150 | 28200 | 28100 | 80 |
| 489 | 20241015 | 111400 | 20692802500 | 28200 | 28100 | 28200 | 28100 | 1523 |
| 490 | 20241015 | 111300 | 20650003300 | 28200 | 28100 | 28200 | 28050 | 4421 |
| 491 | 20241015 | 111200 | 20525754550 | 28050 | 28050 | 28100 | 28050 | 729 |
| 492 | 20241015 | 111100 | 20505277500 | 28100 | 28050 | 28100 | 28000 | 1774 |
| 493 | 20241015 | 111000 | 20455578200 | 28000 | 28050 | 28100 | 28000 | 1869 |
| 494 | 20241015 | 110900 | 20403221250 | 28050 | 28000 | 28100 | 28000 | 1644 |
| 495 | 20241015 | 110800 | 20357125850 | 28000 | 28150 | 28150 | 28000 | 12356 |
| 496 | 20241015 | 110700 | 20010491600 | 28200 | 28200 | 28200 | 28100 | 2450 |
| 497 | 20241015 | 110600 | 19941512050 | 28200 | 28250 | 28250 | 28150 | 2109 |
| 498 | 20241015 | 110500 | 19882036100 | 28200 | 28350 | 28350 | 28200 | 13645 |
| 499 | 20241015 | 110400 | 19495840950 | 28350 | 28400 | 28400 | 28350 | 373 |
| 500 | 20241015 | 110300 | 19485255900 | 28400 | 28350 | 28400 | 28350 | 156 |
| 501 | 20241015 | 110200 | 19480826550 | 28400 | 28350 | 28400 | 28350 | 575 |
| 502 | 20241015 | 110100 | 19464502550 | 28350 | 28350 | 28400 | 28350 | 265 |
| 503 | 20241015 | 110000 | 19456977100 | 28400 | 28350 | 28400 | 28350 | 1008 |
| 504 | 20241015 | 105900 | 19428372850 | 28400 | 28350 | 28400 | 28350 | 278 |
| 505 | 20241015 | 105800 | 19420479200 | 28400 | 28400 | 28400 | 28350 | 349 |
| 506 | 20241015 | 105700 | 19410567650 | 28400 | 28400 | 28400 | 28350 | 188 |
| 507 | 20241015 | 105600 | 19405230100 | 28400 | 28400 | 28400 | 28350 | 211 |
| 508 | 20241015 | 105500 | 19399242500 | 28400 | 28350 | 28400 | 28350 | 142 |
| 509 | 20241015 | 105400 | 19395214000 | 28350 | 28400 | 28400 | 28350 | 189 |
| 510 | 20241015 | 105300 | 19389850750 | 28450 | 28400 | 28450 | 28400 | 1400 |
| 511 | 20241015 | 105200 | 19350086450 | 28450 | 28450 | 28450 | 28450 | 62 |
| 512 | 20241015 | 105100 | 19348322550 | 28450 | 28450 | 28450 | 28450 | 115 |
| 513 | 20241015 | 105000 | 19345050800 | 28450 | 28400 | 28450 | 28400 | 198 |
| 514 | 20241015 | 104900 | 19339419200 | 28450 | 28450 | 28450 | 28400 | 94 |
| 515 | 20241015 | 104800 | 19336748450 | 28450 | 28400 | 28450 | 28400 | 125 |
| 516 | 20241015 | 104700 | 19333195600 | 28400 | 28350 | 28400 | 28350 | 531 |
| 517 | 20241015 | 104600 | 19318119100 | 28400 | 28350 | 28400 | 28350 | 567 |
| 518 | 20241015 | 104500 | 19302016350 | 28350 | 28400 | 28400 | 28350 | 550 |
| 519 | 20241015 | 104400 | 19286401750 | 28400 | 28350 | 28400 | 28350 | 313 |
| 520 | 20241015 | 104300 | 19277516650 | 28350 | 28350 | 28350 | 28300 | 1757 |
| 521 | 20241015 | 104200 | 19227705800 | 28350 | 28350 | 28350 | 28350 | 449 |
| 522 | 20241015 | 104100 | 19214976650 | 28350 | 28300 | 28350 | 28250 | 348 |
| 523 | 20241015 | 104000 | 19205124050 | 28300 | 28300 | 28300 | 28300 | 342 |
| 524 | 20241015 | 103900 | 19195445450 | 28300 | 28250 | 28300 | 28250 | 1068 |
| 525 | 20241015 | 103800 | 19165263900 | 28250 | 28250 | 28300 | 28250 | 805 |
| 526 | 20241015 | 103700 | 19142509900 | 28300 | 28300 | 28300 | 28300 | 531 |
| 527 | 20241015 | 103600 | 19127482600 | 28250 | 28300 | 28300 | 28250 | 231 |
| 528 | 20241015 | 103500 | 19120947850 | 28300 | 28300 | 28300 | 28250 | 1266 |
| 529 | 20241015 | 103400 | 19085125600 | 28250 | 28250 | 28250 | 28250 | 165 |
| 530 | 20241015 | 103300 | 19080464350 | 28200 | 28200 | 28200 | 28150 | 2310 |
| 531 | 20241015 | 103200 | 19015325100 | 28150 | 28150 | 28200 | 28100 | 888 |
| 532 | 20241015 | 103100 | 18990328650 | 28150 | 28150 | 28150 | 28100 | 1636 |
| 533 | 20241015 | 103000 | 18944282800 | 28150 | 28150 | 28200 | 28100 | 4410 |
| 534 | 20241015 | 102900 | 18820242900 | 28150 | 28200 | 28200 | 28150 | 3200 |
| 535 | 20241015 | 102800 | 18730148800 | 28200 | 28200 | 28200 | 28200 | 641 |
| 536 | 20241015 | 102700 | 18712072600 | 28200 | 28150 | 28200 | 28150 | 987 |
| 537 | 20241015 | 102600 | 18684262550 | 28150 | 28200 | 28200 | 28150 | 395 |
| 538 | 20241015 | 102500 | 18673139350 | 28200 | 28200 | 28200 | 28150 | 516 |
| 539 | 20241015 | 102400 | 18658596900 | 28200 | 28350 | 28350 | 28200 | 8670 |
| 540 | 20241015 | 102300 | 18413336000 | 28400 | 28350 | 28400 | 28350 | 295 |
| 541 | 20241015 | 102200 | 18404969400 | 28350 | 28300 | 28350 | 28300 | 390 |
| 542 | 20241015 | 102100 | 18393917950 | 28300 | 28450 | 28450 | 28300 | 4960 |
| 543 | 20241015 | 102000 | 18253138550 | 28400 | 28400 | 28450 | 28400 | 142 |
| 544 | 20241015 | 101900 | 18249105300 | 28450 | 28450 | 28450 | 28400 | 404 |
| 545 | 20241015 | 101800 | 18237613250 | 28450 | 28500 | 28500 | 28400 | 250 |
| 546 | 20241015 | 101700 | 18230494800 | 28500 | 28450 | 28500 | 28400 | 561 |
| 547 | 20241015 | 101600 | 18214534400 | 28400 | 28400 | 28500 | 28400 | 2424 |
| 548 | 20241015 | 101500 | 18145613600 | 28450 | 28400 | 28450 | 28400 | 253 |
| 549 | 20241015 | 101400 | 18138415850 | 28400 | 28350 | 28500 | 28300 | 4560 |
| 550 | 20241015 | 101300 | 18009102700 | 28300 | 28300 | 28350 | 28300 | 1515 |
| 551 | 20241015 | 101200 | 17966219800 | 28300 | 28250 | 28300 | 28200 | 1090 |
| 552 | 20241015 | 101100 | 17935426750 | 28250 | 28250 | 28250 | 28150 | 1361 |
| 553 | 20241015 | 101000 | 17897023200 | 28250 | 28150 | 28250 | 28100 | 723 |
| 554 | 20241015 | 100900 | 17876683500 | 28150 | 28150 | 28250 | 28100 | 1058 |
| 555 | 20241015 | 100800 | 17846890650 | 28150 | 28200 | 28200 | 28100 | 2436 |
| 556 | 20241015 | 100700 | 17778364650 | 28200 | 28150 | 28200 | 28150 | 993 |
| 557 | 20241015 | 100600 | 17750410350 | 28200 | 28200 | 28200 | 28150 | 2846 |
| 558 | 20241015 | 100500 | 17670295200 | 28150 | 28150 | 28200 | 28150 | 721 |
| 559 | 20241015 | 100400 | 17649988200 | 28150 | 28200 | 28200 | 28150 | 1235 |
| 560 | 20241015 | 100300 | 17615193400 | 28200 | 28250 | 28250 | 28200 | 5770 |
| 561 | 20241015 | 100200 | 17452404150 | 28300 | 28300 | 28300 | 28250 | 1382 |
| 562 | 20241015 | 100100 | 17413295600 | 28300 | 28300 | 28300 | 28250 | 4095 |
| 563 | 20241015 | 100000 | 17297421150 | 28300 | 28350 | 28400 | 28300 | 2040 |
| 564 | 20241015 | 095900 | 17239576300 | 28350 | 28400 | 28400 | 28350 | 704 |
| 565 | 20241015 | 095800 | 17219609500 | 28400 | 28450 | 28450 | 28350 | 4416 |
| 566 | 20241015 | 095700 | 17094296950 | 28450 | 28500 | 28500 | 28400 | 2598 |
| 567 | 20241015 | 095600 | 17020298650 | 28500 | 28450 | 28500 | 28400 | 1789 |
| 568 | 20241015 | 095500 | 16969415000 | 28400 | 28350 | 28450 | 28350 | 1790 |
| 569 | 20241015 | 095400 | 16918579450 | 28350 | 28450 | 28450 | 28350 | 1529 |
| 570 | 20241015 | 095300 | 16875122350 | 28450 | 28550 | 28550 | 28450 | 2682 |
| 571 | 20241015 | 095200 | 16798722800 | 28500 | 28500 | 28500 | 28450 | 464 |
| 572 | 20241015 | 095100 | 16785499000 | 28450 | 28350 | 28500 | 28350 | 1215 |
| 573 | 20241015 | 095000 | 16750930950 | 28350 | 28450 | 28450 | 28350 | 1801 |
| 574 | 20241015 | 094900 | 16699769550 | 28450 | 28400 | 28500 | 28400 | 1115 |
| 575 | 20241015 | 094800 | 16668055000 | 28400 | 28350 | 28500 | 28350 | 1173 |
| 576 | 20241015 | 094700 | 16634704700 | 28400 | 28300 | 28400 | 28300 | 1448 |
| 577 | 20241015 | 094600 | 16593663000 | 28300 | 28250 | 28300 | 28250 | 1226 |
| 578 | 20241015 | 094500 | 16559007150 | 28200 | 28250 | 28250 | 28200 | 439 |
| 579 | 20241015 | 094400 | 16546606200 | 28200 | 28100 | 28250 | 28100 | 1368 |
| 580 | 20241015 | 094300 | 16508065100 | 28100 | 28050 | 28250 | 28050 | 2480 |
| 581 | 20241015 | 094200 | 16438268550 | 28100 | 27950 | 28150 | 27900 | 3149 |
| 582 | 20241015 | 094100 | 16349950650 | 28000 | 28000 | 28050 | 27700 | 28217 |
| 583 | 20241015 | 094000 | 15562581450 | 28000 | 28050 | 28200 | 28000 | 11516 |
| 584 | 20241015 | 093900 | 15239245500 | 28000 | 27900 | 28000 | 27900 | 14565 |
| 585 | 20241015 | 093800 | 14831721750 | 27950 | 28350 | 28350 | 27900 | 38979 |
| 586 | 20241015 | 093700 | 13736946400 | 28300 | 28400 | 28500 | 28300 | 9084 |
| 587 | 20241015 | 093600 | 13479421400 | 28400 | 28400 | 28500 | 28350 | 2235 |
| 588 | 20241015 | 093500 | 13415965950 | 28400 | 28350 | 28400 | 28300 | 2407 |
| 589 | 20241015 | 093400 | 13347659550 | 28350 | 28500 | 28700 | 28250 | 21890 |
| 590 | 20241015 | 093300 | 12726620500 | 28500 | 28450 | 28550 | 28400 | 2958 |
| 591 | 20241015 | 093200 | 12642416350 | 28450 | 28400 | 28500 | 28400 | 4064 |
| 592 | 20241015 | 093100 | 12526833550 | 28400 | 28350 | 28500 | 28350 | 7639 |
| 593 | 20241015 | 093000 | 12309883700 | 28350 | 28500 | 28500 | 28250 | 8065 |
| 594 | 20241015 | 092900 | 12081180500 | 28500 | 28550 | 28650 | 28400 | 12533 |
| 595 | 20241015 | 092800 | 11724304050 | 28600 | 28450 | 28600 | 28450 | 1380 |
| 596 | 20241015 | 092700 | 11684978300 | 28450 | 28550 | 28550 | 28400 | 22612 |
| 597 | 20241015 | 092600 | 11040580700 | 28600 | 28700 | 28900 | 28600 | 15006 |
| 598 | 20241015 | 092500 | 10610364850 | 28700 | 28850 | 29000 | 28650 | 5547 |
| 599 | 20241015 | 092400 | 10451007300 | 28700 | 28900 | 28900 | 28700 | 9172 |
| 600 | 20241015 | 092300 | 10187044350 | 28850 | 29200 | 29200 | 28850 | 18490 |
| 601 | 20241015 | 092200 | 9650468000 | 29200 | 29250 | 29250 | 29150 | 2349 |
| 602 | 20241015 | 092100 | 9581943350 | 29200 | 29200 | 29200 | 29150 | 1416 |
| 603 | 20241015 | 092000 | 9540611350 | 29150 | 29150 | 29200 | 29100 | 5924 |
| 604 | 20241015 | 091900 | 9367937100 | 29150 | 29150 | 29150 | 29100 | 4087 |
| 605 | 20241015 | 091800 | 9248888550 | 29150 | 29150 | 29200 | 29100 | 1301 |
| 606 | 20241015 | 091700 | 9210939750 | 29150 | 29000 | 29150 | 29000 | 5674 |
| 607 | 20241015 | 091600 | 9045966400 | 29000 | 28850 | 29100 | 28850 | 4480 |
| 608 | 20241015 | 091500 | 8916213200 | 28950 | 29000 | 29200 | 28800 | 13232 |
| 609 | 20241015 | 091400 | 8533482900 | 29000 | 29150 | 29150 | 28950 | 9684 |
| 610 | 20241015 | 091300 | 8252651350 | 29100 | 29350 | 29450 | 29100 | 12204 |
| 611 | 20241015 | 091200 | 7895506450 | 29350 | 29450 | 29450 | 29300 | 6510 |
| 612 | 20241015 | 091100 | 7704344300 | 29500 | 29450 | 29600 | 29450 | 4540 |
| 613 | 20241015 | 091000 | 7570572450 | 29500 | 29550 | 29750 | 29450 | 12721 |
| 614 | 20241015 | 090900 | 7194198200 | 29550 | 29500 | 29800 | 29450 | 19924 |
| 615 | 20241015 | 090800 | 6605057150 | 29500 | 29000 | 29500 | 28950 | 9337 |
| 616 | 20241015 | 090700 | 6331990100 | 29100 | 29100 | 29150 | 28800 | 13187 |
| 617 | 20241015 | 090600 | 5949795650 | 29150 | 29100 | 29150 | 29000 | 8874 |
| 618 | 20241015 | 090500 | 5691930800 | 29050 | 28900 | 29200 | 28800 | 11159 |
| 619 | 20241015 | 090400 | 5368153250 | 28900 | 28400 | 29200 | 28350 | 31311 |
| 620 | 20241015 | 090300 | 4473242350 | 28450 | 28400 | 28550 | 28400 | 15072 |
| 621 | 20241015 | 090200 | 4044427250 | 28400 | 28300 | 28500 | 28200 | 22339 |
| 622 | 20241015 | 090100 | 3411499000 | 28300 | 28250 | 28700 | 28250 | 13935 |
| 623 | 20241015 | 090000 | 3015363950 | 28650 | 28700 | 28700 | 28000 | 105518 |