32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241011 | 185700 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 19817 |
| 3 | 20241011 | 185600 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 4 | 20241011 | 185500 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 5 | 20241011 | 185400 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 6 | 20241011 | 185300 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 7 | 20241011 | 185200 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 8 | 20241011 | 185100 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 9 | 20241011 | 185000 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 10 | 20241011 | 184900 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 11 | 20241011 | 184800 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 12 | 20241011 | 184700 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 13 | 20241011 | 184600 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 14 | 20241011 | 184500 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 15 | 20241011 | 184400 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 16 | 20241011 | 184300 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 17 | 20241011 | 184200 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 18 | 20241011 | 184100 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 19 | 20241011 | 184000 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 20 | 20241011 | 183900 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 21 | 20241011 | 183800 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 22 | 20241011 | 183700 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 23 | 20241011 | 183600 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 24 | 20241011 | 183500 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 25 | 20241011 | 183400 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 26 | 20241011 | 183300 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 27 | 20241011 | 183200 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 28 | 20241011 | 183100 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 29 | 20241011 | 183000 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 30 | 20241011 | 182900 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 31 | 20241011 | 182800 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 32 | 20241011 | 182700 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 19817 |
| 33 | 20241011 | 182600 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 34 | 20241011 | 182500 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 35 | 20241011 | 182400 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 36 | 20241011 | 182300 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 37 | 20241011 | 182200 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 38 | 20241011 | 182100 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 39 | 20241011 | 182000 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 40 | 20241011 | 181900 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 41 | 20241011 | 181800 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 42 | 20241011 | 181700 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 43 | 20241011 | 181600 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 44 | 20241011 | 181500 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 45 | 20241011 | 181400 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 46 | 20241011 | 181300 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 47 | 20241011 | 181200 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 48 | 20241011 | 181100 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 49 | 20241011 | 181000 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 50 | 20241011 | 180900 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 51 | 20241011 | 180800 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 52 | 20241011 | 180700 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 53 | 20241011 | 180600 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 54 | 20241011 | 180500 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 55 | 20241011 | 180400 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 56 | 20241011 | 180300 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 57 | 20241011 | 180200 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 58 | 20241011 | 180100 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 59 | 20241011 | 180000 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 60 | 20241011 | 175900 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 61 | 20241011 | 175800 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 62 | 20241011 | 175700 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 19817 |
| 63 | 20241011 | 175600 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 64 | 20241011 | 175500 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 65 | 20241011 | 175400 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 66 | 20241011 | 175300 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 67 | 20241011 | 175200 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 68 | 20241011 | 175100 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 69 | 20241011 | 175000 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 70 | 20241011 | 174900 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 71 | 20241011 | 174800 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 72 | 20241011 | 174700 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 73 | 20241011 | 174600 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 74 | 20241011 | 174500 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 75 | 20241011 | 174400 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 76 | 20241011 | 174300 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 77 | 20241011 | 174200 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 78 | 20241011 | 174100 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 79 | 20241011 | 174000 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 80 | 20241011 | 173900 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 81 | 20241011 | 173800 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 82 | 20241011 | 173700 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 83 | 20241011 | 173600 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 84 | 20241011 | 173500 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 85 | 20241011 | 173400 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 86 | 20241011 | 173300 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 87 | 20241011 | 173200 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 88 | 20241011 | 173100 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 89 | 20241011 | 173000 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 90 | 20241011 | 172900 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 91 | 20241011 | 172800 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 92 | 20241011 | 172700 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 19817 |
| 93 | 20241011 | 172600 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 94 | 20241011 | 172500 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 95 | 20241011 | 172400 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 96 | 20241011 | 172300 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 97 | 20241011 | 172200 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 98 | 20241011 | 172100 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 99 | 20241011 | 172000 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 100 | 20241011 | 171900 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 101 | 20241011 | 171800 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 102 | 20241011 | 171700 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 103 | 20241011 | 171600 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 104 | 20241011 | 171500 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 105 | 20241011 | 171400 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 106 | 20241011 | 171300 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 107 | 20241011 | 171200 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 108 | 20241011 | 171100 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 109 | 20241011 | 171000 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 110 | 20241011 | 170900 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 111 | 20241011 | 170800 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 112 | 20241011 | 170700 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 113 | 20241011 | 170600 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 114 | 20241011 | 170500 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 115 | 20241011 | 170400 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 116 | 20241011 | 170300 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 117 | 20241011 | 170200 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 118 | 20241011 | 170100 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 119 | 20241011 | 170000 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 120 | 20241011 | 165900 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 121 | 20241011 | 165800 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 122 | 20241011 | 165700 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 19817 |
| 123 | 20241011 | 165600 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 124 | 20241011 | 165500 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 125 | 20241011 | 165400 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 126 | 20241011 | 165300 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 127 | 20241011 | 165200 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 128 | 20241011 | 165100 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 129 | 20241011 | 165000 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 130 | 20241011 | 164900 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 131 | 20241011 | 164800 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 132 | 20241011 | 164700 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 133 | 20241011 | 164600 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 134 | 20241011 | 164500 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 135 | 20241011 | 164400 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 136 | 20241011 | 164300 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 137 | 20241011 | 164200 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 138 | 20241011 | 164100 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 139 | 20241011 | 164000 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 140 | 20241011 | 163900 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 141 | 20241011 | 163800 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 142 | 20241011 | 163700 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 143 | 20241011 | 163600 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 144 | 20241011 | 163500 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 145 | 20241011 | 163400 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 146 | 20241011 | 163300 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 147 | 20241011 | 163200 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 148 | 20241011 | 163100 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 149 | 20241011 | 163000 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 150 | 20241011 | 162900 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 151 | 20241011 | 162800 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 152 | 20241011 | 162700 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 19817 |
| 153 | 20241011 | 162600 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 154 | 20241011 | 162500 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 155 | 20241011 | 162400 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 156 | 20241011 | 162300 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 157 | 20241011 | 162200 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 158 | 20241011 | 162100 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 159 | 20241011 | 162000 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 160 | 20241011 | 161900 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 161 | 20241011 | 161800 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 162 | 20241011 | 161700 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 163 | 20241011 | 161600 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 164 | 20241011 | 161500 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 165 | 20241011 | 161400 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 166 | 20241011 | 161300 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 167 | 20241011 | 161200 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 168 | 20241011 | 161100 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 169 | 20241011 | 161000 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 170 | 20241011 | 160900 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 171 | 20241011 | 160800 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 172 | 20241011 | 160700 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 173 | 20241011 | 160600 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 174 | 20241011 | 160500 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 175 | 20241011 | 160400 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 176 | 20241011 | 160300 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 177 | 20241011 | 160200 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 178 | 20241011 | 160100 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 179 | 20241011 | 160000 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 180 | 20241011 | 155900 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 181 | 20241011 | 155800 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 182 | 20241011 | 155700 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 19817 |
| 183 | 20241011 | 155600 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 184 | 20241011 | 155500 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 185 | 20241011 | 155400 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 186 | 20241011 | 155300 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 187 | 20241011 | 155200 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 188 | 20241011 | 155100 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 189 | 20241011 | 155000 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 190 | 20241011 | 154900 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 191 | 20241011 | 154800 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 192 | 20241011 | 154700 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 193 | 20241011 | 154600 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 194 | 20241011 | 154500 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 195 | 20241011 | 154400 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 196 | 20241011 | 154300 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 197 | 20241011 | 154200 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 198 | 20241011 | 154100 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 199 | 20241011 | 154000 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 200 | 20241011 | 153900 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 201 | 20241011 | 153800 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 202 | 20241011 | 153700 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 203 | 20241011 | 153600 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 204 | 20241011 | 153500 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 205 | 20241011 | 153400 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 206 | 20241011 | 153300 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 207 | 20241011 | 153200 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 208 | 20241011 | 153100 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 209 | 20241011 | 153000 | 14394238250 | 20250 | 20250 | 20250 | 20250 | 19817 |
| 210 | 20241011 | 152900 | 13992944000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 211 | 20241011 | 152800 | 13992944000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 212 | 20241011 | 152700 | 13992944000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 213 | 20241011 | 152600 | 13992944000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 214 | 20241011 | 152500 | 13992944000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 215 | 20241011 | 152400 | 13992944000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 216 | 20241011 | 152300 | 13992944000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 217 | 20241011 | 152200 | 13992944000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 218 | 20241011 | 152100 | 13992944000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 219 | 20241011 | 152000 | 13992944000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 220 | 20241011 | 151900 | 13992944000 | 20400 | 20400 | 20400 | 20300 | 7422 |
| 221 | 20241011 | 151800 | 13842037550 | 20400 | 20350 | 20400 | 20300 | 2297 |
| 222 | 20241011 | 151700 | 13795359150 | 20350 | 20400 | 20450 | 20350 | 2376 |
| 223 | 20241011 | 151600 | 13746968150 | 20400 | 20450 | 20500 | 20400 | 2839 |
| 224 | 20241011 | 151500 | 13689010700 | 20450 | 20450 | 20500 | 20450 | 617 |
| 225 | 20241011 | 151400 | 13676391750 | 20450 | 20550 | 20550 | 20450 | 1871 |
| 226 | 20241011 | 151300 | 13638036350 | 20550 | 20500 | 20550 | 20500 | 766 |
| 227 | 20241011 | 151200 | 13622316800 | 20550 | 20500 | 20550 | 20450 | 1563 |
| 228 | 20241011 | 151100 | 13590272850 | 20450 | 20400 | 20500 | 20400 | 1242 |
| 229 | 20241011 | 151000 | 13564883350 | 20400 | 20450 | 20500 | 20400 | 2594 |
| 230 | 20241011 | 150900 | 13511870900 | 20500 | 20500 | 20550 | 20450 | 4453 |
| 231 | 20241011 | 150800 | 13420592800 | 20550 | 20500 | 20550 | 20500 | 265 |
| 232 | 20241011 | 150700 | 13415160250 | 20550 | 20550 | 20600 | 20550 | 3496 |
| 233 | 20241011 | 150600 | 13343306450 | 20550 | 20600 | 20600 | 20550 | 1046 |
| 234 | 20241011 | 150500 | 13321809900 | 20550 | 20600 | 20600 | 20550 | 2104 |
| 235 | 20241011 | 150400 | 13278541500 | 20600 | 20550 | 20600 | 20550 | 120 |
| 236 | 20241011 | 150300 | 13276073150 | 20600 | 20600 | 20600 | 20550 | 857 |
| 237 | 20241011 | 150200 | 13258436450 | 20600 | 20550 | 20600 | 20500 | 303 |
| 238 | 20241011 | 150100 | 13252208900 | 20550 | 20500 | 20600 | 20500 | 467 |
| 239 | 20241011 | 150000 | 13242612850 | 20500 | 20500 | 20550 | 20500 | 1692 |
| 240 | 20241011 | 145900 | 13207843250 | 20550 | 20550 | 20550 | 20500 | 810 |
| 241 | 20241011 | 145800 | 13191202850 | 20550 | 20550 | 20550 | 20500 | 177 |
| 242 | 20241011 | 145700 | 13187566600 | 20550 | 20550 | 20550 | 20500 | 931 |
| 243 | 20241011 | 145600 | 13168435650 | 20550 | 20550 | 20550 | 20550 | 835 |
| 244 | 20241011 | 145500 | 13151276400 | 20550 | 20450 | 20550 | 20450 | 3563 |
| 245 | 20241011 | 145400 | 13078185650 | 20500 | 20500 | 20500 | 20450 | 302 |
| 246 | 20241011 | 145300 | 13071999500 | 20500 | 20450 | 20500 | 20450 | 652 |
| 247 | 20241011 | 145200 | 13058660750 | 20500 | 20450 | 20500 | 20400 | 1243 |
| 248 | 20241011 | 145100 | 13033266700 | 20450 | 20500 | 20500 | 20450 | 274 |
| 249 | 20241011 | 145000 | 13027660650 | 20500 | 20450 | 20500 | 20400 | 226 |
| 250 | 20241011 | 144900 | 13023038950 | 20450 | 20450 | 20450 | 20450 | 335 |
| 251 | 20241011 | 144800 | 13016188200 | 20450 | 20450 | 20500 | 20450 | 1535 |
| 252 | 20241011 | 144700 | 12984797050 | 20450 | 20400 | 20450 | 20400 | 1627 |
| 253 | 20241011 | 144600 | 12951542950 | 20400 | 20450 | 20450 | 20400 | 779 |
| 254 | 20241011 | 144500 | 12935617550 | 20450 | 20500 | 20500 | 20450 | 366 |
| 255 | 20241011 | 144400 | 12928132650 | 20500 | 20500 | 20500 | 20450 | 250 |
| 256 | 20241011 | 144300 | 12923015750 | 20500 | 20500 | 20550 | 20450 | 862 |
| 257 | 20241011 | 144200 | 12905376550 | 20550 | 20500 | 20550 | 20450 | 500 |
| 258 | 20241011 | 144100 | 12895117750 | 20500 | 20500 | 20500 | 20450 | 305 |
| 259 | 20241011 | 144000 | 12888865550 | 20500 | 20400 | 20550 | 20400 | 7885 |
| 260 | 20241011 | 143900 | 12727348350 | 20400 | 20450 | 20450 | 20400 | 327 |
| 261 | 20241011 | 143800 | 12720677000 | 20400 | 20400 | 20500 | 20400 | 1013 |
| 262 | 20241011 | 143700 | 12699957950 | 20400 | 20450 | 20450 | 20350 | 1329 |
| 263 | 20241011 | 143600 | 12672858400 | 20500 | 20400 | 20500 | 20350 | 1555 |
| 264 | 20241011 | 143500 | 12641117950 | 20350 | 20350 | 20400 | 20350 | 140 |
| 265 | 20241011 | 143400 | 12638268700 | 20400 | 20450 | 20450 | 20400 | 1283 |
| 266 | 20241011 | 143300 | 12612095450 | 20450 | 20400 | 20450 | 20350 | 518 |
| 267 | 20241011 | 143200 | 12601528150 | 20450 | 20400 | 20450 | 20350 | 1390 |
| 268 | 20241011 | 143100 | 12573202000 | 20350 | 20300 | 20400 | 20300 | 360 |
| 269 | 20241011 | 143000 | 12565881600 | 20300 | 20350 | 20400 | 20250 | 1755 |
| 270 | 20241011 | 142900 | 12530173900 | 20250 | 20250 | 20300 | 20250 | 2078 |
| 271 | 20241011 | 142800 | 12488074550 | 20250 | 20250 | 20350 | 20200 | 3910 |
| 272 | 20241011 | 142700 | 12408960050 | 20250 | 20250 | 20300 | 20200 | 4347 |
| 273 | 20241011 | 142600 | 12321059100 | 20250 | 20250 | 20300 | 20250 | 1942 |
| 274 | 20241011 | 142500 | 12281726400 | 20300 | 20250 | 20300 | 20200 | 4646 |
| 275 | 20241011 | 142400 | 12187661750 | 20300 | 20350 | 20350 | 20250 | 3702 |
| 276 | 20241011 | 142300 | 12112510000 | 20400 | 20350 | 20400 | 20300 | 3569 |
| 277 | 20241011 | 142200 | 12040016050 | 20350 | 20400 | 20450 | 20350 | 3641 |
| 278 | 20241011 | 142100 | 11965876050 | 20400 | 20450 | 20450 | 20400 | 4216 |
| 279 | 20241011 | 142000 | 11879773350 | 20450 | 20500 | 20500 | 20450 | 494 |
| 280 | 20241011 | 141900 | 11869663400 | 20500 | 20450 | 20500 | 20450 | 196 |
| 281 | 20241011 | 141800 | 11865652450 | 20450 | 20500 | 20500 | 20450 | 2103 |
| 282 | 20241011 | 141700 | 11822615600 | 20500 | 20500 | 20600 | 20500 | 553 |
| 283 | 20241011 | 141600 | 11811266700 | 20500 | 20550 | 20550 | 20500 | 235 |
| 284 | 20241011 | 141500 | 11806440450 | 20550 | 20550 | 20550 | 20550 | 324 |
| 285 | 20241011 | 141400 | 11799782250 | 20500 | 20550 | 20600 | 20500 | 1419 |
| 286 | 20241011 | 141300 | 11770648550 | 20550 | 20600 | 20600 | 20550 | 763 |
| 287 | 20241011 | 141200 | 11754960600 | 20600 | 20600 | 20600 | 20550 | 499 |
| 288 | 20241011 | 141100 | 11744694450 | 20550 | 20600 | 20600 | 20550 | 60 |
| 289 | 20241011 | 141000 | 11743460850 | 20550 | 20550 | 20550 | 20550 | 446 |
| 290 | 20241011 | 140900 | 11734295550 | 20550 | 20550 | 20600 | 20550 | 1302 |
| 291 | 20241011 | 140800 | 11707539300 | 20600 | 20550 | 20600 | 20500 | 221 |
| 292 | 20241011 | 140700 | 11702997800 | 20600 | 20450 | 20600 | 20450 | 2476 |
| 293 | 20241011 | 140600 | 11652239750 | 20450 | 20400 | 20500 | 20400 | 1163 |
| 294 | 20241011 | 140500 | 11628480500 | 20400 | 20450 | 20450 | 20400 | 2919 |
| 295 | 20241011 | 140400 | 11568899950 | 20500 | 20500 | 20500 | 20450 | 120 |
| 296 | 20241011 | 140300 | 11566445350 | 20400 | 20450 | 20500 | 20400 | 1634 |
| 297 | 20241011 | 140200 | 11533044150 | 20450 | 20500 | 20500 | 20450 | 89 |
| 298 | 20241011 | 140100 | 11531221450 | 20500 | 20500 | 20550 | 20500 | 1213 |
| 299 | 20241011 | 140000 | 11506354750 | 20500 | 20450 | 20500 | 20450 | 1168 |
| 300 | 20241011 | 135900 | 11482458650 | 20500 | 20450 | 20500 | 20450 | 718 |
| 301 | 20241011 | 135800 | 11467757800 | 20450 | 20450 | 20450 | 20400 | 1211 |
| 302 | 20241011 | 135700 | 11443043150 | 20400 | 20450 | 20500 | 20400 | 1453 |
| 303 | 20241011 | 135600 | 11413369450 | 20450 | 20400 | 20500 | 20400 | 1674 |
| 304 | 20241011 | 135500 | 11379174750 | 20450 | 20500 | 20550 | 20400 | 9944 |
| 305 | 20241011 | 135400 | 11175426300 | 20550 | 20550 | 20550 | 20500 | 5553 |
| 306 | 20241011 | 135300 | 11061436150 | 20600 | 20550 | 20600 | 20550 | 3039 |
| 307 | 20241011 | 135200 | 10998983650 | 20550 | 20600 | 20600 | 20550 | 417 |
| 308 | 20241011 | 135100 | 10990407050 | 20600 | 20600 | 20650 | 20550 | 1941 |
| 309 | 20241011 | 135000 | 10950438250 | 20600 | 20600 | 20650 | 20600 | 1889 |
| 310 | 20241011 | 134900 | 10911523600 | 20600 | 20600 | 20650 | 20600 | 851 |
| 311 | 20241011 | 134800 | 10893991450 | 20650 | 20600 | 20650 | 20600 | 445 |
| 312 | 20241011 | 134700 | 10884815400 | 20600 | 20600 | 20650 | 20600 | 688 |
| 313 | 20241011 | 134600 | 10870638200 | 20600 | 20700 | 20700 | 20550 | 12861 |
| 314 | 20241011 | 134500 | 10605891950 | 20650 | 20700 | 20750 | 20650 | 7820 |
| 315 | 20241011 | 134400 | 10444244900 | 20700 | 20750 | 20750 | 20700 | 3421 |
| 316 | 20241011 | 134300 | 10373371350 | 20700 | 20750 | 20800 | 20700 | 317 |
| 317 | 20241011 | 134200 | 10366807300 | 20750 | 20750 | 20750 | 20750 | 2499 |
| 318 | 20241011 | 134100 | 10314953050 | 20750 | 20750 | 20800 | 20750 | 138 |
| 319 | 20241011 | 134000 | 10312089500 | 20800 | 20800 | 20800 | 20750 | 245 |
| 320 | 20241011 | 133900 | 10306994050 | 20750 | 20750 | 20800 | 20750 | 352 |
| 321 | 20241011 | 133800 | 10299690000 | 20800 | 20800 | 20800 | 20750 | 957 |
| 322 | 20241011 | 133700 | 10279798650 | 20800 | 20750 | 20800 | 20750 | 107 |
| 323 | 20241011 | 133600 | 10277576100 | 20800 | 20750 | 20800 | 20750 | 369 |
| 324 | 20241011 | 133500 | 10269908900 | 20750 | 20700 | 20750 | 20700 | 385 |
| 325 | 20241011 | 133400 | 10261929050 | 20700 | 20800 | 20800 | 20700 | 8600 |
| 326 | 20241011 | 133300 | 10083590800 | 20750 | 20800 | 20850 | 20750 | 494 |
| 327 | 20241011 | 133200 | 10073317000 | 20850 | 20850 | 20850 | 20800 | 1024 |
| 328 | 20241011 | 133100 | 10052016650 | 20800 | 20850 | 20850 | 20800 | 919 |
| 329 | 20241011 | 133000 | 10032896600 | 20800 | 20800 | 20850 | 20800 | 421 |
| 330 | 20241011 | 132900 | 10024139250 | 20850 | 20850 | 20850 | 20800 | 427 |
| 331 | 20241011 | 132800 | 10015241800 | 20850 | 20850 | 20850 | 20800 | 254 |
| 332 | 20241011 | 132700 | 10009957950 | 20850 | 20850 | 20850 | 20850 | 10 |
| 333 | 20241011 | 132600 | 10009749450 | 20800 | 20850 | 20850 | 20800 | 874 |
| 334 | 20241011 | 132500 | 9991560800 | 20850 | 20800 | 20850 | 20800 | 521 |
| 335 | 20241011 | 132400 | 9980722700 | 20850 | 20850 | 20850 | 20800 | 460 |
| 336 | 20241011 | 132300 | 9971146700 | 20850 | 20850 | 20850 | 20800 | 284 |
| 337 | 20241011 | 132200 | 9965238150 | 20800 | 20850 | 20850 | 20800 | 525 |
| 338 | 20241011 | 132100 | 9954316150 | 20850 | 20850 | 20850 | 20850 | 51 |
| 339 | 20241011 | 132000 | 9953252800 | 20900 | 20900 | 20900 | 20850 | 197 |
| 340 | 20241011 | 131900 | 9949144750 | 20900 | 20850 | 20900 | 20850 | 327 |
| 341 | 20241011 | 131800 | 9942325250 | 20900 | 20850 | 20900 | 20800 | 982 |
| 342 | 20241011 | 131700 | 9921868150 | 20850 | 20850 | 20850 | 20800 | 233 |
| 343 | 20241011 | 131600 | 9917021500 | 20850 | 20850 | 20850 | 20800 | 157 |
| 344 | 20241011 | 131500 | 9913753050 | 20850 | 20900 | 20900 | 20800 | 574 |
| 345 | 20241011 | 131400 | 9901804650 | 20900 | 20800 | 20900 | 20800 | 116 |
| 346 | 20241011 | 131300 | 9899391250 | 20800 | 20800 | 20850 | 20800 | 1442 |
| 347 | 20241011 | 131200 | 9869347550 | 20850 | 20850 | 20850 | 20800 | 1173 |
| 348 | 20241011 | 131100 | 9844949000 | 20800 | 20800 | 20900 | 20750 | 4033 |
| 349 | 20241011 | 131000 | 9761070650 | 20800 | 20850 | 20850 | 20800 | 1330 |
| 350 | 20241011 | 130900 | 9733343550 | 20850 | 20900 | 20900 | 20850 | 651 |
| 351 | 20241011 | 130800 | 9719770150 | 20850 | 20850 | 20900 | 20850 | 1352 |
| 352 | 20241011 | 130700 | 9691580050 | 20850 | 20900 | 20900 | 20850 | 276 |
| 353 | 20241011 | 130600 | 9685814400 | 20900 | 20850 | 20900 | 20850 | 514 |
| 354 | 20241011 | 130500 | 9675097050 | 20850 | 20850 | 20850 | 20800 | 538 |
| 355 | 20241011 | 130400 | 9663879850 | 20850 | 20900 | 20900 | 20850 | 2201 |
| 356 | 20241011 | 130300 | 9617988800 | 20900 | 20850 | 20900 | 20850 | 3191 |
| 357 | 20241011 | 130200 | 9551301400 | 20850 | 20900 | 20900 | 20850 | 818 |
| 358 | 20241011 | 130100 | 9534238850 | 20850 | 20900 | 20900 | 20850 | 186 |
| 359 | 20241011 | 130000 | 9530360600 | 20900 | 20900 | 20900 | 20850 | 113 |
| 360 | 20241011 | 125900 | 9528004250 | 20900 | 20900 | 20900 | 20900 | 102 |
| 361 | 20241011 | 125800 | 9525872450 | 20850 | 20900 | 20950 | 20850 | 579 |
| 362 | 20241011 | 125700 | 9513771400 | 20900 | 20900 | 20950 | 20900 | 109 |
| 363 | 20241011 | 125600 | 9511493250 | 20850 | 20950 | 20950 | 20850 | 1441 |
| 364 | 20241011 | 125500 | 9481401050 | 20850 | 20950 | 20950 | 20850 | 321 |
| 365 | 20241011 | 125400 | 9474702200 | 20950 | 20900 | 20950 | 20850 | 839 |
| 366 | 20241011 | 125300 | 9457170850 | 20950 | 20950 | 20950 | 20900 | 401 |
| 367 | 20241011 | 125200 | 9448784650 | 20950 | 20950 | 20950 | 20900 | 628 |
| 368 | 20241011 | 125100 | 9435658050 | 20950 | 20900 | 20950 | 20900 | 1018 |
| 369 | 20241011 | 125000 | 9414381550 | 20950 | 20900 | 20950 | 20900 | 117 |
| 370 | 20241011 | 124900 | 9411935550 | 20900 | 21000 | 21000 | 20900 | 1230 |
| 371 | 20241011 | 124800 | 9386160100 | 21000 | 21000 | 21000 | 20950 | 121 |
| 372 | 20241011 | 124700 | 9383619900 | 21000 | 21000 | 21000 | 20950 | 641 |
| 373 | 20241011 | 124600 | 9370182750 | 21000 | 21000 | 21000 | 21000 | 130 |
| 374 | 20241011 | 124500 | 9367452750 | 21000 | 21000 | 21000 | 21000 | 121 |
| 375 | 20241011 | 124400 | 9364911750 | 21000 | 20950 | 21000 | 20950 | 316 |
| 376 | 20241011 | 124300 | 9358275850 | 20950 | 20950 | 21000 | 20900 | 311 |
| 377 | 20241011 | 124200 | 9351768400 | 20950 | 21000 | 21000 | 20950 | 300 |
| 378 | 20241011 | 124100 | 9345476450 | 21000 | 21000 | 21000 | 21000 | 15 |
| 379 | 20241011 | 124000 | 9345161450 | 20950 | 21000 | 21000 | 20950 | 336 |
| 380 | 20241011 | 123900 | 9338115600 | 21000 | 21000 | 21000 | 20900 | 200 |
| 381 | 20241011 | 123800 | 9333920350 | 21000 | 20950 | 21000 | 20950 | 69 |
| 382 | 20241011 | 123700 | 9332473750 | 20950 | 20950 | 20950 | 20950 | 100 |
| 383 | 20241011 | 123600 | 9330378750 | 20950 | 20900 | 20950 | 20900 | 292 |
| 384 | 20241011 | 123500 | 9324275350 | 20950 | 20950 | 20950 | 20900 | 35 |
| 385 | 20241011 | 123400 | 9323542150 | 20950 | 20900 | 20950 | 20900 | 205 |
| 386 | 20241011 | 123300 | 9319254200 | 20900 | 20900 | 20950 | 20900 | 46 |
| 387 | 20241011 | 123200 | 9318292300 | 20900 | 20900 | 20900 | 20900 | 525 |
| 388 | 20241011 | 123100 | 9307319800 | 20950 | 20950 | 20950 | 20950 | 4 |
| 389 | 20241011 | 123000 | 9307236000 | 20950 | 20900 | 20950 | 20900 | 136 |
| 390 | 20241011 | 122900 | 9304390650 | 20900 | 20900 | 21000 | 20850 | 2629 |
| 391 | 20241011 | 122800 | 9249512750 | 20900 | 21000 | 21000 | 20900 | 2212 |
| 392 | 20241011 | 122700 | 9203204300 | 21000 | 20950 | 21000 | 20950 | 746 |
| 393 | 20241011 | 122600 | 9187570300 | 20950 | 20950 | 21050 | 20950 | 947 |
| 394 | 20241011 | 122500 | 9167701750 | 20950 | 20950 | 21000 | 20950 | 815 |
| 395 | 20241011 | 122400 | 9150623350 | 21000 | 21100 | 21100 | 21000 | 3217 |
| 396 | 20241011 | 122300 | 9082963250 | 21100 | 21050 | 21100 | 21050 | 1013 |
| 397 | 20241011 | 122200 | 9061589950 | 21050 | 21100 | 21100 | 21050 | 479 |
| 398 | 20241011 | 122100 | 9051483550 | 21100 | 21150 | 21150 | 21100 | 1425 |
| 399 | 20241011 | 122000 | 9021378550 | 21150 | 21150 | 21200 | 21150 | 1158 |
| 400 | 20241011 | 121900 | 8996883850 | 21150 | 21150 | 21200 | 21150 | 288 |
| 401 | 20241011 | 121800 | 8990781750 | 21150 | 21200 | 21200 | 21150 | 1307 |
| 402 | 20241011 | 121700 | 8963101150 | 21200 | 21250 | 21250 | 21150 | 3185 |
| 403 | 20241011 | 121600 | 8895526300 | 21250 | 21150 | 21250 | 21100 | 4455 |
| 404 | 20241011 | 121500 | 8801147300 | 21150 | 21150 | 21150 | 21150 | 1289 |
| 405 | 20241011 | 121400 | 8773884950 | 21150 | 21100 | 21150 | 21100 | 1045 |
| 406 | 20241011 | 121300 | 8751812500 | 21050 | 21050 | 21100 | 21000 | 2093 |
| 407 | 20241011 | 121200 | 8707672000 | 21100 | 21050 | 21100 | 21000 | 1126 |
| 408 | 20241011 | 121100 | 8683960100 | 21050 | 20900 | 21050 | 20900 | 4246 |
| 409 | 20241011 | 121000 | 8594837400 | 20900 | 20950 | 20950 | 20900 | 927 |
| 410 | 20241011 | 120900 | 8575462950 | 20900 | 20950 | 20950 | 20900 | 510 |
| 411 | 20241011 | 120800 | 8564803900 | 20900 | 20950 | 20950 | 20900 | 142 |
| 412 | 20241011 | 120700 | 8561834000 | 20950 | 20950 | 20950 | 20900 | 193 |
| 413 | 20241011 | 120600 | 8557793700 | 20950 | 20900 | 20950 | 20900 | 1622 |
| 414 | 20241011 | 120500 | 8523855100 | 20900 | 20850 | 20900 | 20850 | 526 |
| 415 | 20241011 | 120400 | 8512886700 | 20900 | 20850 | 20900 | 20850 | 126 |
| 416 | 20241011 | 120300 | 8510254050 | 20850 | 20850 | 20850 | 20800 | 112 |
| 417 | 20241011 | 120200 | 8507921900 | 20850 | 20850 | 20850 | 20850 | 0 |
| 418 | 20241011 | 120100 | 8507921900 | 20850 | 20850 | 20850 | 20850 | 253 |
| 419 | 20241011 | 120000 | 8502646850 | 20850 | 20850 | 20850 | 20800 | 3685 |
| 420 | 20241011 | 115900 | 8425823350 | 20800 | 20800 | 20850 | 20800 | 992 |
| 421 | 20241011 | 115800 | 8405189400 | 20850 | 20850 | 20850 | 20800 | 221 |
| 422 | 20241011 | 115700 | 8400586550 | 20800 | 20800 | 20850 | 20800 | 686 |
| 423 | 20241011 | 115600 | 8386316450 | 20800 | 20750 | 20800 | 20750 | 432 |
| 424 | 20241011 | 115500 | 8377333650 | 20800 | 20750 | 20800 | 20750 | 46 |
| 425 | 20241011 | 115400 | 8376378400 | 20800 | 20800 | 20800 | 20800 | 114 |
| 426 | 20241011 | 115300 | 8374007200 | 20800 | 20800 | 20800 | 20750 | 29 |
| 427 | 20241011 | 115200 | 8373404150 | 20800 | 20750 | 20800 | 20750 | 142 |
| 428 | 20241011 | 115100 | 8370457150 | 20800 | 20800 | 20800 | 20800 | 32 |
| 429 | 20241011 | 115000 | 8369791550 | 20750 | 20800 | 20850 | 20750 | 98 |
| 430 | 20241011 | 114900 | 8367754750 | 20800 | 20800 | 20850 | 20800 | 498 |
| 431 | 20241011 | 114800 | 8357382600 | 20800 | 20800 | 20850 | 20800 | 21 |
| 432 | 20241011 | 114700 | 8356945150 | 20800 | 20850 | 20900 | 20800 | 3185 |
| 433 | 20241011 | 114600 | 8290640750 | 20850 | 20800 | 20850 | 20800 | 98 |
| 434 | 20241011 | 114500 | 8288599200 | 20850 | 20850 | 20850 | 20800 | 197 |
| 435 | 20241011 | 114400 | 8284499100 | 20800 | 20750 | 20800 | 20750 | 2104 |
| 436 | 20241011 | 114300 | 8240745550 | 20800 | 20800 | 20800 | 20750 | 155 |
| 437 | 20241011 | 114200 | 8237521750 | 20800 | 20750 | 20800 | 20750 | 392 |
| 438 | 20241011 | 114100 | 8229383550 | 20750 | 20750 | 20750 | 20750 | 222 |
| 439 | 20241011 | 114000 | 8224777050 | 20800 | 20750 | 20800 | 20700 | 1001 |
| 440 | 20241011 | 113900 | 8204008900 | 20750 | 20750 | 20750 | 20700 | 104 |
| 441 | 20241011 | 113800 | 8201855600 | 20750 | 20700 | 20750 | 20700 | 157 |
| 442 | 20241011 | 113700 | 8198605000 | 20700 | 20700 | 20700 | 20700 | 842 |
| 443 | 20241011 | 113600 | 8181175600 | 20700 | 20700 | 20750 | 20700 | 1051 |
| 444 | 20241011 | 113500 | 8159417900 | 20700 | 20750 | 20800 | 20700 | 594 |
| 445 | 20241011 | 113400 | 8147111350 | 20750 | 20750 | 20750 | 20750 | 2478 |
| 446 | 20241011 | 113300 | 8095692850 | 20750 | 20800 | 20800 | 20750 | 134 |
| 447 | 20241011 | 113200 | 8092912150 | 20800 | 20750 | 20800 | 20750 | 255 |
| 448 | 20241011 | 113100 | 8087615850 | 20750 | 20750 | 20750 | 20750 | 353 |
| 449 | 20241011 | 113000 | 8080291100 | 20750 | 20750 | 20750 | 20750 | 729 |
| 450 | 20241011 | 112900 | 8065164350 | 20750 | 20750 | 20750 | 20750 | 738 |
| 451 | 20241011 | 112800 | 8049850850 | 20750 | 20750 | 20750 | 20750 | 877 |
| 452 | 20241011 | 112700 | 8031653100 | 20750 | 20750 | 20800 | 20750 | 1361 |
| 453 | 20241011 | 112600 | 8003395500 | 20800 | 20800 | 20800 | 20750 | 4417 |
| 454 | 20241011 | 112500 | 7911742200 | 20800 | 20800 | 20800 | 20750 | 1961 |
| 455 | 20241011 | 112400 | 7871036350 | 20800 | 20850 | 20850 | 20800 | 380 |
| 456 | 20241011 | 112300 | 7863131350 | 20850 | 20850 | 20850 | 20800 | 14 |
| 457 | 20241011 | 112200 | 7862839500 | 20800 | 20850 | 20850 | 20800 | 487 |
| 458 | 20241011 | 112100 | 7852698200 | 20850 | 20800 | 20850 | 20800 | 108 |
| 459 | 20241011 | 112000 | 7850451250 | 20800 | 20800 | 20800 | 20800 | 3779 |
| 460 | 20241011 | 111900 | 7771848050 | 20850 | 20850 | 20900 | 20850 | 573 |
| 461 | 20241011 | 111800 | 7759890450 | 20850 | 20850 | 20850 | 20850 | 723 |
| 462 | 20241011 | 111700 | 7744815900 | 20850 | 20900 | 20900 | 20850 | 1590 |
| 463 | 20241011 | 111600 | 7711613750 | 20850 | 20850 | 20900 | 20850 | 203 |
| 464 | 20241011 | 111500 | 7707377500 | 20900 | 20850 | 20900 | 20850 | 107 |
| 465 | 20241011 | 111400 | 7705146250 | 20850 | 20800 | 20850 | 20800 | 456 |
| 466 | 20241011 | 111300 | 7695656750 | 20800 | 20850 | 20850 | 20800 | 267 |
| 467 | 20241011 | 111200 | 7690089850 | 20850 | 20900 | 20900 | 20850 | 229 |
| 468 | 20241011 | 111100 | 7685308750 | 20900 | 20850 | 20900 | 20800 | 294 |
| 469 | 20241011 | 111000 | 7679183650 | 20800 | 20800 | 20800 | 20800 | 1357 |
| 470 | 20241011 | 110900 | 7650958050 | 20800 | 20800 | 20850 | 20800 | 397 |
| 471 | 20241011 | 110800 | 7642699550 | 20850 | 20750 | 20850 | 20750 | 1939 |
| 472 | 20241011 | 110700 | 7602440600 | 20750 | 20700 | 20750 | 20700 | 3343 |
| 473 | 20241011 | 110600 | 7533207650 | 20750 | 20750 | 20800 | 20700 | 4776 |
| 474 | 20241011 | 110500 | 7434155050 | 20750 | 20800 | 20850 | 20750 | 3073 |
| 475 | 20241011 | 110400 | 7370282650 | 20850 | 20850 | 20850 | 20800 | 835 |
| 476 | 20241011 | 110300 | 7352912550 | 20850 | 20850 | 20900 | 20800 | 5547 |
| 477 | 20241011 | 110200 | 7237424700 | 20850 | 20850 | 20900 | 20850 | 3643 |
| 478 | 20241011 | 110100 | 7161467000 | 20850 | 20850 | 20900 | 20850 | 313 |
| 479 | 20241011 | 110000 | 7154940850 | 20850 | 20850 | 20900 | 20850 | 1196 |
| 480 | 20241011 | 105900 | 7129993900 | 20850 | 20900 | 20900 | 20850 | 610 |
| 481 | 20241011 | 105800 | 7117260850 | 20900 | 20850 | 20900 | 20850 | 528 |
| 482 | 20241011 | 105700 | 7106246450 | 20850 | 21000 | 21000 | 20850 | 2256 |
| 483 | 20241011 | 105600 | 7059098450 | 21000 | 20950 | 21000 | 20900 | 240 |
| 484 | 20241011 | 105500 | 7054072300 | 20900 | 20900 | 21000 | 20900 | 608 |
| 485 | 20241011 | 105400 | 7041357150 | 20900 | 20950 | 21000 | 20900 | 149 |
| 486 | 20241011 | 105300 | 7038241250 | 20950 | 20900 | 20950 | 20900 | 747 |
| 487 | 20241011 | 105200 | 7022619750 | 20950 | 20900 | 20950 | 20850 | 2810 |
| 488 | 20241011 | 105100 | 6963895450 | 20900 | 20950 | 20950 | 20850 | 7351 |
| 489 | 20241011 | 105000 | 6810338100 | 20900 | 20950 | 20950 | 20900 | 710 |
| 490 | 20241011 | 104900 | 6795494550 | 20900 | 21000 | 21000 | 20900 | 10164 |
| 491 | 20241011 | 104800 | 6582593900 | 21000 | 21050 | 21100 | 21000 | 5111 |
| 492 | 20241011 | 104700 | 6475209150 | 21050 | 21050 | 21100 | 21050 | 875 |
| 493 | 20241011 | 104600 | 6456789900 | 21050 | 21050 | 21100 | 21050 | 707 |
| 494 | 20241011 | 104500 | 6441901350 | 21100 | 21100 | 21100 | 21050 | 249 |
| 495 | 20241011 | 104400 | 6436658650 | 21100 | 21050 | 21100 | 21050 | 1276 |
| 496 | 20241011 | 104300 | 6409759150 | 21100 | 21100 | 21100 | 21100 | 215 |
| 497 | 20241011 | 104200 | 6405222650 | 21100 | 21050 | 21100 | 21050 | 77 |
| 498 | 20241011 | 104100 | 6403599200 | 21050 | 21100 | 21100 | 21050 | 808 |
| 499 | 20241011 | 104000 | 6386580750 | 21050 | 21100 | 21100 | 21050 | 2089 |
| 500 | 20241011 | 103900 | 6342562100 | 21050 | 21100 | 21100 | 21050 | 8 |
| 501 | 20241011 | 103800 | 6342393600 | 21100 | 21100 | 21100 | 21050 | 151 |
| 502 | 20241011 | 103700 | 6339213600 | 21050 | 21050 | 21050 | 21050 | 519 |
| 503 | 20241011 | 103600 | 6328288650 | 21050 | 21050 | 21050 | 21050 | 213 |
| 504 | 20241011 | 103500 | 6323805000 | 21100 | 21100 | 21100 | 21100 | 32 |
| 505 | 20241011 | 103400 | 6323129800 | 21100 | 21050 | 21100 | 21050 | 715 |
| 506 | 20241011 | 103300 | 6308044800 | 21100 | 21050 | 21100 | 21050 | 52 |
| 507 | 20241011 | 103200 | 6306949400 | 21050 | 21100 | 21100 | 21050 | 1156 |
| 508 | 20241011 | 103100 | 6282610600 | 21100 | 21050 | 21100 | 21050 | 155 |
| 509 | 20241011 | 103000 | 6279347800 | 21100 | 21100 | 21150 | 21050 | 1237 |
| 510 | 20241011 | 102900 | 6253297050 | 21150 | 21100 | 21150 | 21100 | 356 |
| 511 | 20241011 | 102800 | 6245783200 | 21100 | 21100 | 21100 | 21050 | 894 |
| 512 | 20241011 | 102700 | 6226936000 | 21050 | 21050 | 21100 | 21050 | 154 |
| 513 | 20241011 | 102600 | 6223691250 | 21100 | 21100 | 21100 | 21100 | 103 |
| 514 | 20241011 | 102500 | 6221517950 | 21100 | 21100 | 21150 | 21100 | 76 |
| 515 | 20241011 | 102400 | 6219913450 | 21100 | 21100 | 21100 | 21100 | 387 |
| 516 | 20241011 | 102300 | 6211747750 | 21150 | 21050 | 21150 | 21050 | 1817 |
| 517 | 20241011 | 102200 | 6173438500 | 21050 | 21050 | 21100 | 21050 | 319 |
| 518 | 20241011 | 102100 | 6166709400 | 21050 | 21100 | 21100 | 21050 | 451 |
| 519 | 20241011 | 102000 | 6157215800 | 21050 | 21100 | 21100 | 21050 | 1446 |
| 520 | 20241011 | 101900 | 6126733850 | 21050 | 21100 | 21100 | 21050 | 315 |
| 521 | 20241011 | 101800 | 6120093250 | 21100 | 21050 | 21100 | 21050 | 577 |
| 522 | 20241011 | 101700 | 6107936500 | 21050 | 21050 | 21100 | 21000 | 4075 |
| 523 | 20241011 | 101600 | 6022029450 | 21050 | 21000 | 21050 | 21000 | 566 |
| 524 | 20241011 | 101500 | 6010137250 | 21000 | 21000 | 21050 | 21000 | 1378 |
| 525 | 20241011 | 101400 | 5981198950 | 21000 | 21000 | 21050 | 21000 | 2246 |
| 526 | 20241011 | 101300 | 5934018950 | 21000 | 21050 | 21100 | 21000 | 6625 |
| 527 | 20241011 | 101200 | 5794680600 | 21100 | 21050 | 21100 | 21050 | 321 |
| 528 | 20241011 | 101100 | 5787911650 | 21050 | 21100 | 21100 | 21050 | 1564 |
| 529 | 20241011 | 101000 | 5754978600 | 21100 | 21100 | 21150 | 21100 | 1096 |
| 530 | 20241011 | 100900 | 5731852900 | 21100 | 21100 | 21150 | 21100 | 907 |
| 531 | 20241011 | 100800 | 5712715000 | 21100 | 21150 | 21150 | 21100 | 419 |
| 532 | 20241011 | 100700 | 5703868500 | 21150 | 21150 | 21200 | 21100 | 1037 |
| 533 | 20241011 | 100600 | 5681964250 | 21150 | 21100 | 21150 | 21100 | 620 |
| 534 | 20241011 | 100500 | 5668877550 | 21100 | 21150 | 21150 | 21100 | 1187 |
| 535 | 20241011 | 100400 | 5643780050 | 21150 | 21200 | 21200 | 21150 | 1363 |
| 536 | 20241011 | 100300 | 5614951350 | 21150 | 21200 | 21200 | 21150 | 661 |
| 537 | 20241011 | 100200 | 5600969100 | 21200 | 21150 | 21200 | 21150 | 200 |
| 538 | 20241011 | 100100 | 5596736050 | 21200 | 21150 | 21200 | 21100 | 1513 |
| 539 | 20241011 | 100000 | 5564772250 | 21150 | 21150 | 21200 | 21150 | 2160 |
| 540 | 20241011 | 095900 | 5519088150 | 21200 | 21150 | 21200 | 21150 | 350 |
| 541 | 20241011 | 095800 | 5511682650 | 21200 | 21200 | 21250 | 21200 | 3656 |
| 542 | 20241011 | 095700 | 5434173300 | 21250 | 21250 | 21300 | 21200 | 1137 |
| 543 | 20241011 | 095600 | 5410017250 | 21250 | 21250 | 21350 | 21250 | 10573 |
| 544 | 20241011 | 095500 | 5185083250 | 21300 | 21300 | 21300 | 21250 | 1243 |
| 545 | 20241011 | 095400 | 5158608700 | 21300 | 21250 | 21300 | 21250 | 904 |
| 546 | 20241011 | 095300 | 5139361350 | 21300 | 21250 | 21300 | 21200 | 2596 |
| 547 | 20241011 | 095200 | 5084195400 | 21250 | 21200 | 21300 | 21200 | 5217 |
| 548 | 20241011 | 095100 | 4973264150 | 21200 | 21100 | 21200 | 21100 | 2788 |
| 549 | 20241011 | 095000 | 4914286550 | 21100 | 21200 | 21200 | 21100 | 2700 |
| 550 | 20241011 | 094900 | 4857219000 | 21150 | 21150 | 21200 | 21150 | 3565 |
| 551 | 20241011 | 094800 | 4781709750 | 21150 | 21200 | 21200 | 21150 | 404 |
| 552 | 20241011 | 094700 | 4773146250 | 21200 | 21200 | 21250 | 21200 | 715 |
| 553 | 20241011 | 094600 | 4757988150 | 21200 | 21200 | 21250 | 21200 | 2287 |
| 554 | 20241011 | 094500 | 4709494850 | 21250 | 21200 | 21250 | 21200 | 2747 |
| 555 | 20241011 | 094400 | 4651203850 | 21200 | 21150 | 21200 | 21150 | 2446 |
| 556 | 20241011 | 094300 | 4599365150 | 21150 | 21050 | 21150 | 21000 | 4713 |
| 557 | 20241011 | 094200 | 4499926600 | 21050 | 21000 | 21050 | 21000 | 1484 |
| 558 | 20241011 | 094100 | 4468700850 | 21000 | 21050 | 21050 | 21000 | 784 |
| 559 | 20241011 | 094000 | 4452228550 | 21050 | 21050 | 21050 | 21000 | 1564 |
| 560 | 20241011 | 093900 | 4419329600 | 21050 | 21050 | 21100 | 21050 | 1243 |
| 561 | 20241011 | 093800 | 4393152050 | 21050 | 20900 | 21100 | 20900 | 7065 |
| 562 | 20241011 | 093700 | 4244791900 | 20900 | 20900 | 21000 | 20900 | 2719 |
| 563 | 20241011 | 093600 | 4187880750 | 20900 | 20950 | 21000 | 20900 | 1152 |
| 564 | 20241011 | 093500 | 4163746400 | 20950 | 21000 | 21050 | 20950 | 2194 |
| 565 | 20241011 | 093400 | 4117698700 | 21050 | 21000 | 21050 | 21000 | 2224 |
| 566 | 20241011 | 093300 | 4070984850 | 21000 | 21050 | 21050 | 21000 | 668 |
| 567 | 20241011 | 093200 | 4056952300 | 21000 | 21000 | 21050 | 21000 | 933 |
| 568 | 20241011 | 093100 | 4037332900 | 21000 | 21050 | 21100 | 21000 | 2912 |
| 569 | 20241011 | 093000 | 3976068750 | 21050 | 21050 | 21100 | 21000 | 4226 |
| 570 | 20241011 | 092900 | 3887053550 | 21050 | 21000 | 21100 | 21000 | 1467 |
| 571 | 20241011 | 092800 | 3856187350 | 21000 | 21000 | 21050 | 21000 | 1592 |
| 572 | 20241011 | 092700 | 3822701700 | 21000 | 20950 | 21050 | 20950 | 3482 |
| 573 | 20241011 | 092600 | 3749648250 | 20950 | 21000 | 21000 | 20900 | 1080 |
| 574 | 20241011 | 092500 | 3727020000 | 21000 | 20900 | 21000 | 20850 | 7692 |
| 575 | 20241011 | 092400 | 3566341400 | 20900 | 20950 | 21000 | 20900 | 5822 |
| 576 | 20241011 | 092300 | 3444535400 | 20950 | 21000 | 21050 | 20950 | 2556 |
| 577 | 20241011 | 092200 | 3390860400 | 21000 | 21100 | 21100 | 21000 | 9239 |
| 578 | 20241011 | 092100 | 3196615250 | 21100 | 21150 | 21150 | 21100 | 1928 |
| 579 | 20241011 | 092000 | 3155916500 | 21150 | 21150 | 21200 | 21150 | 2109 |
| 580 | 20241011 | 091900 | 3111310650 | 21150 | 21200 | 21250 | 21150 | 2700 |
| 581 | 20241011 | 091800 | 3054101000 | 21200 | 21250 | 21300 | 21200 | 3789 |
| 582 | 20241011 | 091700 | 2973600350 | 21250 | 21250 | 21250 | 21200 | 2496 |
| 583 | 20241011 | 091600 | 2920564600 | 21250 | 21250 | 21250 | 21200 | 1537 |
| 584 | 20241011 | 091500 | 2887912000 | 21250 | 21150 | 21250 | 21050 | 3269 |
| 585 | 20241011 | 091400 | 2818762500 | 21150 | 21100 | 21150 | 21100 | 2112 |
| 586 | 20241011 | 091300 | 2774154250 | 21100 | 21100 | 21150 | 21050 | 2167 |
| 587 | 20241011 | 091200 | 2728392800 | 21100 | 21150 | 21150 | 21100 | 5462 |
| 588 | 20241011 | 091100 | 2613108100 | 21150 | 21200 | 21200 | 21100 | 7048 |
| 589 | 20241011 | 091000 | 2463890100 | 21200 | 21200 | 21200 | 21150 | 1611 |
| 590 | 20241011 | 090900 | 2429769850 | 21150 | 21200 | 21200 | 21150 | 1848 |
| 591 | 20241011 | 090800 | 2390636550 | 21200 | 21200 | 21250 | 21100 | 3645 |
| 592 | 20241011 | 090700 | 2313381400 | 21100 | 21050 | 21200 | 21000 | 5711 |
| 593 | 20241011 | 090600 | 2192929700 | 21050 | 21200 | 21200 | 20950 | 14325 |
| 594 | 20241011 | 090500 | 1891134950 | 21200 | 21350 | 21400 | 21150 | 8954 |
| 595 | 20241011 | 090400 | 1700403000 | 21350 | 21100 | 21400 | 21100 | 11970 |
| 596 | 20241011 | 090300 | 1445474300 | 21150 | 21300 | 21350 | 21150 | 16060 |
| 597 | 20241011 | 090200 | 1104381250 | 21250 | 21200 | 21350 | 21150 | 19682 |
| 598 | 20241011 | 090100 | 686089200 | 21200 | 21100 | 21200 | 21050 | 6612 |
| 599 | 20241011 | 090000 | 546394200 | 21100 | 20950 | 21200 | 20850 | 25317 |