32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241011 | 190400 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 1303 |
| 3 | 20241011 | 190300 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20241011 | 190200 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20241011 | 190100 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20241011 | 190000 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20241011 | 185900 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20241011 | 185800 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20241011 | 185700 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20241011 | 185600 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20241011 | 185500 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20241011 | 185400 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20241011 | 185300 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20241011 | 185200 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20241011 | 185100 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20241011 | 185000 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20241011 | 184900 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20241011 | 184800 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20241011 | 184700 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20241011 | 184600 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20241011 | 184500 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20241011 | 184400 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20241011 | 184300 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20241011 | 184200 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20241011 | 184100 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20241011 | 184000 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20241011 | 183900 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20241011 | 183800 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20241011 | 183700 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20241011 | 183600 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20241011 | 183500 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20241011 | 183400 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 1303 |
| 33 | 20241011 | 183300 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20241011 | 183200 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20241011 | 183100 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20241011 | 183000 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20241011 | 182900 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20241011 | 182800 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20241011 | 182700 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20241011 | 182600 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20241011 | 182500 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20241011 | 182400 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20241011 | 182300 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20241011 | 182200 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20241011 | 182100 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20241011 | 182000 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20241011 | 181900 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20241011 | 181800 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20241011 | 181700 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20241011 | 181600 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20241011 | 181500 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20241011 | 181400 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20241011 | 181300 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20241011 | 181200 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20241011 | 181100 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20241011 | 181000 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20241011 | 180900 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20241011 | 180800 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20241011 | 180700 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20241011 | 180600 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20241011 | 180500 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20241011 | 180400 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 1303 |
| 63 | 20241011 | 180300 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20241011 | 180200 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20241011 | 180100 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20241011 | 180000 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20241011 | 175900 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20241011 | 175800 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20241011 | 175700 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20241011 | 175600 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20241011 | 175500 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20241011 | 175400 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20241011 | 175300 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20241011 | 175200 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20241011 | 175100 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20241011 | 175000 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20241011 | 174900 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20241011 | 174800 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20241011 | 174700 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20241011 | 174600 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20241011 | 174500 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20241011 | 174400 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20241011 | 174300 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20241011 | 174200 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20241011 | 174100 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20241011 | 174000 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20241011 | 173900 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20241011 | 173800 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20241011 | 173700 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20241011 | 173600 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20241011 | 173500 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20241011 | 173400 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 1303 |
| 93 | 20241011 | 173300 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20241011 | 173200 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20241011 | 173100 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20241011 | 173000 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20241011 | 172900 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20241011 | 172800 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20241011 | 172700 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20241011 | 172600 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20241011 | 172500 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20241011 | 172400 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20241011 | 172300 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20241011 | 172200 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20241011 | 172100 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20241011 | 172000 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20241011 | 171900 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20241011 | 171800 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20241011 | 171700 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20241011 | 171600 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20241011 | 171500 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20241011 | 171400 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20241011 | 171300 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20241011 | 171200 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20241011 | 171100 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20241011 | 171000 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20241011 | 170900 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20241011 | 170800 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20241011 | 170700 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20241011 | 170600 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20241011 | 170500 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20241011 | 170400 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 1303 |
| 123 | 20241011 | 170300 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20241011 | 170200 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20241011 | 170100 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20241011 | 170000 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20241011 | 165900 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20241011 | 165800 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20241011 | 165700 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20241011 | 165600 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20241011 | 165500 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20241011 | 165400 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20241011 | 165300 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20241011 | 165200 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20241011 | 165100 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20241011 | 165000 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20241011 | 164900 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20241011 | 164800 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20241011 | 164700 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20241011 | 164600 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20241011 | 164500 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20241011 | 164400 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20241011 | 164300 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20241011 | 164200 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20241011 | 164100 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20241011 | 164000 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20241011 | 163900 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20241011 | 163800 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20241011 | 163700 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20241011 | 163600 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20241011 | 163500 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20241011 | 163400 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 1303 |
| 153 | 20241011 | 163300 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20241011 | 163200 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20241011 | 163100 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20241011 | 163000 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20241011 | 162900 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20241011 | 162800 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20241011 | 162700 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20241011 | 162600 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20241011 | 162500 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20241011 | 162400 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20241011 | 162300 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20241011 | 162200 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20241011 | 162100 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20241011 | 162000 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20241011 | 161900 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20241011 | 161800 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20241011 | 161700 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20241011 | 161600 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20241011 | 161500 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20241011 | 161400 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20241011 | 161300 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20241011 | 161200 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20241011 | 161100 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20241011 | 161000 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20241011 | 160900 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20241011 | 160800 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20241011 | 160700 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20241011 | 160600 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20241011 | 160500 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20241011 | 160400 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 1303 |
| 183 | 20241011 | 160300 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20241011 | 160200 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20241011 | 160100 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 186 | 20241011 | 160000 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 187 | 20241011 | 155900 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 188 | 20241011 | 155800 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20241011 | 155700 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20241011 | 155600 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20241011 | 155500 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20241011 | 155400 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20241011 | 155300 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20241011 | 155200 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20241011 | 155100 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 196 | 20241011 | 155000 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 197 | 20241011 | 154900 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 198 | 20241011 | 154800 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 199 | 20241011 | 154700 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 200 | 20241011 | 154600 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 201 | 20241011 | 154500 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 202 | 20241011 | 154400 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 203 | 20241011 | 154300 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 204 | 20241011 | 154200 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 205 | 20241011 | 154100 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20241011 | 154000 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20241011 | 153900 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20241011 | 153800 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20241011 | 153700 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20241011 | 153600 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 211 | 20241011 | 153500 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 212 | 20241011 | 153400 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 1303 |
| 213 | 20241011 | 153300 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 214 | 20241011 | 153200 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 215 | 20241011 | 153100 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 216 | 20241011 | 153000 | 2261905000 | 43900 | 43900 | 43900 | 43900 | 1303 |
| 217 | 20241011 | 152900 | 2204703300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 218 | 20241011 | 152800 | 2204703300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 219 | 20241011 | 152700 | 2204703300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 220 | 20241011 | 152600 | 2204703300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 221 | 20241011 | 152500 | 2204703300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 222 | 20241011 | 152400 | 2204703300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 223 | 20241011 | 152300 | 2204703300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 224 | 20241011 | 152200 | 2204703300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 225 | 20241011 | 152100 | 2204703300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 226 | 20241011 | 152000 | 2204703300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 227 | 20241011 | 151900 | 2204703300 | 43800 | 43800 | 44100 | 43800 | 76 |
| 228 | 20241011 | 151800 | 2201370150 | 43800 | 43950 | 44150 | 43800 | 258 |
| 229 | 20241011 | 151700 | 2190016200 | 44050 | 43900 | 44100 | 43800 | 1166 |
| 230 | 20241011 | 151600 | 2138839050 | 43950 | 44000 | 44200 | 43950 | 749 |
| 231 | 20241011 | 151500 | 2105845350 | 44100 | 44000 | 44100 | 43950 | 44 |
| 232 | 20241011 | 151400 | 2103909300 | 44100 | 44100 | 44200 | 44000 | 408 |
| 233 | 20241011 | 151300 | 2085902800 | 44000 | 44100 | 44100 | 44000 | 214 |
| 234 | 20241011 | 151200 | 2076482000 | 44100 | 44100 | 44100 | 44100 | 21 |
| 235 | 20241011 | 151100 | 2075555900 | 44100 | 44150 | 44150 | 44100 | 45 |
| 236 | 20241011 | 151000 | 2073570300 | 44150 | 44100 | 44150 | 43850 | 628 |
| 237 | 20241011 | 150900 | 2045897550 | 44100 | 44000 | 44100 | 44000 | 31 |
| 238 | 20241011 | 150800 | 2044533450 | 44100 | 44100 | 44100 | 44100 | 49 |
| 239 | 20241011 | 150700 | 2042372550 | 44100 | 44050 | 44100 | 44050 | 482 |
| 240 | 20241011 | 150600 | 2021132550 | 44050 | 44050 | 44050 | 43750 | 23 |
| 241 | 20241011 | 150500 | 2020119700 | 43750 | 43750 | 43750 | 43750 | 8 |
| 242 | 20241011 | 150400 | 2019769700 | 44050 | 43900 | 44050 | 43900 | 365 |
| 243 | 20241011 | 150300 | 2003722750 | 43900 | 43900 | 43900 | 43900 | 1 |
| 244 | 20241011 | 150200 | 2003678850 | 44000 | 44000 | 44000 | 44000 | 0 |
| 245 | 20241011 | 150100 | 2003678850 | 44000 | 44000 | 44000 | 44000 | 0 |
| 246 | 20241011 | 150000 | 2003678850 | 44000 | 43700 | 44000 | 43700 | 455 |
| 247 | 20241011 | 145900 | 1983756700 | 43700 | 43700 | 43700 | 43700 | 57 |
| 248 | 20241011 | 145800 | 1981265800 | 43900 | 43750 | 43900 | 43700 | 61 |
| 249 | 20241011 | 145700 | 1978597400 | 43750 | 43700 | 44000 | 43700 | 360 |
| 250 | 20241011 | 145600 | 1962796850 | 43750 | 43700 | 43750 | 43700 | 152 |
| 251 | 20241011 | 145500 | 1956149350 | 43700 | 44000 | 44000 | 43700 | 41 |
| 252 | 20241011 | 145400 | 1954349550 | 43700 | 44050 | 44050 | 43700 | 206 |
| 253 | 20241011 | 145300 | 1945311050 | 44000 | 43650 | 44000 | 43650 | 267 |
| 254 | 20241011 | 145200 | 1933603300 | 43650 | 43650 | 43700 | 43650 | 108 |
| 255 | 20241011 | 145100 | 1928886400 | 43650 | 43750 | 43750 | 43650 | 124 |
| 256 | 20241011 | 145000 | 1923464500 | 43750 | 43700 | 43800 | 43700 | 37 |
| 257 | 20241011 | 144900 | 1921844100 | 43700 | 43800 | 43800 | 43700 | 225 |
| 258 | 20241011 | 144800 | 1912007450 | 43750 | 43750 | 43750 | 43750 | 1 |
| 259 | 20241011 | 144700 | 1911963700 | 43750 | 43750 | 43800 | 43700 | 983 |
| 260 | 20241011 | 144600 | 1868956700 | 43750 | 43750 | 44100 | 43750 | 482 |
| 261 | 20241011 | 144500 | 1847797250 | 43750 | 43750 | 43800 | 43750 | 62 |
| 262 | 20241011 | 144400 | 1845084400 | 43750 | 43700 | 43800 | 43700 | 126 |
| 263 | 20241011 | 144300 | 1839574050 | 43650 | 43600 | 43650 | 43600 | 2 |
| 264 | 20241011 | 144200 | 1839486800 | 43800 | 43600 | 43850 | 43600 | 851 |
| 265 | 20241011 | 144100 | 1802287000 | 43600 | 43750 | 44100 | 43600 | 1041 |
| 266 | 20241011 | 144000 | 1756719050 | 43700 | 43700 | 43750 | 43700 | 116 |
| 267 | 20241011 | 143900 | 1751649700 | 43750 | 43700 | 43750 | 43700 | 93 |
| 268 | 20241011 | 143800 | 1747584650 | 43700 | 43700 | 43700 | 43700 | 65 |
| 269 | 20241011 | 143700 | 1744744150 | 43750 | 43700 | 43750 | 43700 | 159 |
| 270 | 20241011 | 143600 | 1737793400 | 43750 | 43750 | 43750 | 43750 | 27 |
| 271 | 20241011 | 143500 | 1736612150 | 43700 | 43750 | 44000 | 43700 | 560 |
| 272 | 20241011 | 143400 | 1712044200 | 43700 | 43700 | 43750 | 43700 | 22 |
| 273 | 20241011 | 143300 | 1711081850 | 43700 | 43750 | 43750 | 43700 | 68 |
| 274 | 20241011 | 143200 | 1708109700 | 43700 | 43750 | 43750 | 43700 | 109 |
| 275 | 20241011 | 143100 | 1703346350 | 43750 | 43650 | 43750 | 43650 | 310 |
| 276 | 20241011 | 143000 | 1689790250 | 43600 | 43750 | 43750 | 43600 | 76 |
| 277 | 20241011 | 142900 | 1686471750 | 43750 | 43650 | 43750 | 43650 | 278 |
| 278 | 20241011 | 142800 | 1674319350 | 43650 | 43700 | 43700 | 43650 | 133 |
| 279 | 20241011 | 142700 | 1668513550 | 43650 | 43700 | 43700 | 43650 | 262 |
| 280 | 20241011 | 142600 | 1657064250 | 43700 | 43700 | 43750 | 43700 | 172 |
| 281 | 20241011 | 142500 | 1649547500 | 43700 | 43750 | 43750 | 43700 | 50 |
| 282 | 20241011 | 142400 | 1647360050 | 43700 | 43700 | 43850 | 43700 | 380 |
| 283 | 20241011 | 142300 | 1630708000 | 43750 | 43750 | 43750 | 43700 | 74 |
| 284 | 20241011 | 142200 | 1627473400 | 43750 | 43750 | 43750 | 43750 | 2 |
| 285 | 20241011 | 142100 | 1627385900 | 43750 | 43700 | 43750 | 43650 | 231 |
| 286 | 20241011 | 142000 | 1617293450 | 43750 | 43750 | 43750 | 43750 | 310 |
| 287 | 20241011 | 141900 | 1603730950 | 43750 | 43650 | 43850 | 43650 | 515 |
| 288 | 20241011 | 141800 | 1581173250 | 43600 | 43600 | 43600 | 43600 | 107 |
| 289 | 20241011 | 141700 | 1576508050 | 43650 | 43600 | 43650 | 43600 | 17 |
| 290 | 20241011 | 141600 | 1575766050 | 43600 | 43700 | 43700 | 43600 | 110 |
| 291 | 20241011 | 141500 | 1570967200 | 43700 | 43600 | 43700 | 43600 | 84 |
| 292 | 20241011 | 141400 | 1567300300 | 43600 | 43650 | 43650 | 43600 | 268 |
| 293 | 20241011 | 141300 | 1555604900 | 43650 | 43600 | 43650 | 43600 | 66 |
| 294 | 20241011 | 141200 | 1552724500 | 43600 | 43650 | 43650 | 43600 | 117 |
| 295 | 20241011 | 141100 | 1547622900 | 43600 | 43650 | 43650 | 43600 | 94 |
| 296 | 20241011 | 141000 | 1543523050 | 43650 | 43650 | 43650 | 43650 | 4 |
| 297 | 20241011 | 140900 | 1543348450 | 43650 | 43650 | 43650 | 43600 | 119 |
| 298 | 20241011 | 140800 | 1538157000 | 43650 | 43650 | 43650 | 43650 | 2 |
| 299 | 20241011 | 140700 | 1538069700 | 43700 | 43650 | 43700 | 43650 | 160 |
| 300 | 20241011 | 140600 | 1531083200 | 43700 | 43650 | 43700 | 43650 | 9 |
| 301 | 20241011 | 140500 | 1530690000 | 43650 | 43650 | 43650 | 43650 | 115 |
| 302 | 20241011 | 140400 | 1525670250 | 43700 | 43650 | 43700 | 43650 | 128 |
| 303 | 20241011 | 140300 | 1520082700 | 43650 | 43650 | 43700 | 43650 | 80 |
| 304 | 20241011 | 140200 | 1516587850 | 43650 | 43650 | 43650 | 43650 | 178 |
| 305 | 20241011 | 140100 | 1508818150 | 43650 | 43650 | 43700 | 43650 | 19 |
| 306 | 20241011 | 140000 | 1507988400 | 43700 | 43750 | 43750 | 43700 | 520 |
| 307 | 20241011 | 135900 | 1485264050 | 43700 | 43700 | 43750 | 43700 | 27 |
| 308 | 20241011 | 135800 | 1484083350 | 43700 | 43700 | 43750 | 43700 | 152 |
| 309 | 20241011 | 135700 | 1477438100 | 43700 | 43800 | 43800 | 43700 | 1362 |
| 310 | 20241011 | 135600 | 1417824350 | 43850 | 43800 | 43850 | 43800 | 28 |
| 311 | 20241011 | 135500 | 1416597600 | 43800 | 43950 | 43950 | 43800 | 254 |
| 312 | 20241011 | 135400 | 1405462450 | 43900 | 43800 | 43900 | 43800 | 120 |
| 313 | 20241011 | 135300 | 1400198400 | 43800 | 43800 | 43850 | 43800 | 115 |
| 314 | 20241011 | 135200 | 1395161050 | 43800 | 43800 | 43850 | 43800 | 26 |
| 315 | 20241011 | 135100 | 1394021950 | 43800 | 43850 | 43850 | 43800 | 89 |
| 316 | 20241011 | 135000 | 1390122100 | 43900 | 43850 | 43950 | 43850 | 765 |
| 317 | 20241011 | 134900 | 1356559150 | 43850 | 43900 | 43900 | 43850 | 412 |
| 318 | 20241011 | 134800 | 1338492600 | 43900 | 43850 | 43900 | 43850 | 367 |
| 319 | 20241011 | 134700 | 1322387000 | 43850 | 43900 | 43900 | 43850 | 8 |
| 320 | 20241011 | 134600 | 1322035850 | 43850 | 43850 | 43850 | 43850 | 106 |
| 321 | 20241011 | 134500 | 1317387750 | 43900 | 43850 | 43900 | 43850 | 9 |
| 322 | 20241011 | 134400 | 1316992750 | 43850 | 44000 | 44000 | 43850 | 953 |
| 323 | 20241011 | 134300 | 1275125600 | 44000 | 43950 | 44050 | 43950 | 749 |
| 324 | 20241011 | 134200 | 1242171750 | 44000 | 43950 | 44000 | 43950 | 50 |
| 325 | 20241011 | 134100 | 1239971800 | 44000 | 44050 | 44050 | 43950 | 98 |
| 326 | 20241011 | 134000 | 1235659500 | 44000 | 44000 | 44000 | 44000 | 2 |
| 327 | 20241011 | 133900 | 1235571500 | 44000 | 44000 | 44050 | 44000 | 124 |
| 328 | 20241011 | 133800 | 1230115150 | 44000 | 44000 | 44000 | 43950 | 182 |
| 329 | 20241011 | 133700 | 1222110900 | 43950 | 43950 | 43950 | 43950 | 114 |
| 330 | 20241011 | 133600 | 1217100600 | 43950 | 43950 | 44000 | 43950 | 165 |
| 331 | 20241011 | 133500 | 1209846400 | 43950 | 43900 | 43950 | 43900 | 63 |
| 332 | 20241011 | 133400 | 1207077600 | 43900 | 43950 | 43950 | 43900 | 88 |
| 333 | 20241011 | 133300 | 1203212750 | 43950 | 43900 | 43950 | 43900 | 3 |
| 334 | 20241011 | 133200 | 1203080950 | 43900 | 43900 | 43900 | 43900 | 0 |
| 335 | 20241011 | 133100 | 1203080950 | 43900 | 43950 | 44100 | 43900 | 143 |
| 336 | 20241011 | 133000 | 1196781150 | 43900 | 43950 | 43950 | 43900 | 19 |
| 337 | 20241011 | 132900 | 1195946150 | 43900 | 43900 | 43900 | 43900 | 59 |
| 338 | 20241011 | 132800 | 1193356050 | 43900 | 43950 | 43950 | 43900 | 9 |
| 339 | 20241011 | 132700 | 1192960600 | 43900 | 43900 | 43900 | 43900 | 4 |
| 340 | 20241011 | 132600 | 1192785000 | 43900 | 43950 | 43950 | 43900 | 90 |
| 341 | 20241011 | 132500 | 1188831450 | 43950 | 44000 | 44000 | 43950 | 8 |
| 342 | 20241011 | 132400 | 1188479500 | 43950 | 43950 | 43950 | 43950 | 2 |
| 343 | 20241011 | 132300 | 1188391600 | 43900 | 43950 | 44000 | 43900 | 94 |
| 344 | 20241011 | 132200 | 1184261900 | 43950 | 43950 | 43950 | 43900 | 526 |
| 345 | 20241011 | 132100 | 1161144250 | 43950 | 43900 | 43950 | 43900 | 42 |
| 346 | 20241011 | 132000 | 1159299000 | 43900 | 43900 | 43950 | 43900 | 55 |
| 347 | 20241011 | 131900 | 1156881900 | 43900 | 43950 | 43950 | 43900 | 19 |
| 348 | 20241011 | 131800 | 1156047450 | 43900 | 43900 | 43900 | 43900 | 1 |
| 349 | 20241011 | 131700 | 1156003550 | 43900 | 43900 | 43950 | 43900 | 111 |
| 350 | 20241011 | 131600 | 1151128200 | 43900 | 43900 | 43900 | 43900 | 73 |
| 351 | 20241011 | 131500 | 1147923500 | 43900 | 43950 | 43950 | 43900 | 8 |
| 352 | 20241011 | 131400 | 1147571950 | 43900 | 43950 | 43950 | 43900 | 69 |
| 353 | 20241011 | 131300 | 1144540000 | 43900 | 43900 | 43950 | 43900 | 78 |
| 354 | 20241011 | 131200 | 1141112400 | 43950 | 43900 | 43950 | 43900 | 11 |
| 355 | 20241011 | 131100 | 1140629050 | 43900 | 43900 | 43950 | 43900 | 61 |
| 356 | 20241011 | 131000 | 1137948700 | 43900 | 43900 | 43900 | 43900 | 11 |
| 357 | 20241011 | 130900 | 1137465800 | 43950 | 43900 | 43950 | 43900 | 169 |
| 358 | 20241011 | 130800 | 1130046400 | 43900 | 43950 | 43950 | 43900 | 173 |
| 359 | 20241011 | 130700 | 1122448650 | 43900 | 43900 | 43950 | 43900 | 73 |
| 360 | 20241011 | 130600 | 1119241750 | 43900 | 43900 | 43950 | 43900 | 18 |
| 361 | 20241011 | 130500 | 1118451200 | 43900 | 43900 | 43950 | 43900 | 53 |
| 362 | 20241011 | 130400 | 1116122400 | 43950 | 43900 | 43950 | 43900 | 48 |
| 363 | 20241011 | 130300 | 1114014850 | 43950 | 43950 | 44000 | 43950 | 132 |
| 364 | 20241011 | 130200 | 1108213100 | 43950 | 44000 | 44000 | 43950 | 105 |
| 365 | 20241011 | 130100 | 1103593150 | 44050 | 44000 | 44050 | 44000 | 10 |
| 366 | 20241011 | 130000 | 1103152800 | 44050 | 44000 | 44050 | 44000 | 22 |
| 367 | 20241011 | 125900 | 1102183850 | 44050 | 44050 | 44050 | 44050 | 42 |
| 368 | 20241011 | 125800 | 1100333750 | 44050 | 44050 | 44050 | 44000 | 17 |
| 369 | 20241011 | 125700 | 1099585350 | 44050 | 44050 | 44100 | 44050 | 21 |
| 370 | 20241011 | 125600 | 1098660200 | 44150 | 44150 | 44150 | 44150 | 9 |
| 371 | 20241011 | 125500 | 1098262850 | 44050 | 44100 | 44100 | 44050 | 13 |
| 372 | 20241011 | 125400 | 1097690050 | 44100 | 44100 | 44100 | 44100 | 7 |
| 373 | 20241011 | 125300 | 1097381350 | 44100 | 44100 | 44150 | 44100 | 49 |
| 374 | 20241011 | 125200 | 1095220150 | 44100 | 44050 | 44100 | 44050 | 6 |
| 375 | 20241011 | 125100 | 1094955750 | 44000 | 44150 | 44150 | 44000 | 13 |
| 376 | 20241011 | 125000 | 1094383450 | 44150 | 44050 | 44150 | 44050 | 21 |
| 377 | 20241011 | 124900 | 1093457000 | 44000 | 44050 | 44050 | 44000 | 58 |
| 378 | 20241011 | 124800 | 1090904900 | 44000 | 44150 | 44150 | 44000 | 267 |
| 379 | 20241011 | 124700 | 1079152300 | 44150 | 44150 | 44150 | 44150 | 7 |
| 380 | 20241011 | 124600 | 1078843250 | 44150 | 44150 | 44150 | 44100 | 60 |
| 381 | 20241011 | 124500 | 1076194750 | 44150 | 44100 | 44150 | 44100 | 354 |
| 382 | 20241011 | 124400 | 1060582900 | 44150 | 44150 | 44150 | 44150 | 2 |
| 383 | 20241011 | 124300 | 1060494600 | 44150 | 44100 | 44150 | 44100 | 46 |
| 384 | 20241011 | 124200 | 1058465650 | 44150 | 44150 | 44150 | 44150 | 10 |
| 385 | 20241011 | 124100 | 1058024150 | 44100 | 44150 | 44150 | 44100 | 57 |
| 386 | 20241011 | 124000 | 1055508050 | 44150 | 44150 | 44150 | 44150 | 52 |
| 387 | 20241011 | 123900 | 1053212250 | 44150 | 44150 | 44150 | 44150 | 9 |
| 388 | 20241011 | 123800 | 1052814900 | 44150 | 44150 | 44150 | 44150 | 4 |
| 389 | 20241011 | 123700 | 1052638300 | 44100 | 44150 | 44150 | 44100 | 9 |
| 390 | 20241011 | 123600 | 1052241000 | 44150 | 44150 | 44150 | 44150 | 2 |
| 391 | 20241011 | 123500 | 1052152700 | 44150 | 44150 | 44150 | 44150 | 11 |
| 392 | 20241011 | 123400 | 1051667050 | 44150 | 44150 | 44150 | 44100 | 61 |
| 393 | 20241011 | 123300 | 1048974400 | 44150 | 44150 | 44150 | 44150 | 5 |
| 394 | 20241011 | 123200 | 1048753650 | 44150 | 44150 | 44150 | 44100 | 19 |
| 395 | 20241011 | 123100 | 1047915350 | 44150 | 44150 | 44150 | 44150 | 10 |
| 396 | 20241011 | 123000 | 1047473850 | 44200 | 44150 | 44200 | 44100 | 12 |
| 397 | 20241011 | 122900 | 1046944400 | 44200 | 44200 | 44200 | 44200 | 9 |
| 398 | 20241011 | 122800 | 1046546600 | 44150 | 44200 | 44200 | 44150 | 57 |
| 399 | 20241011 | 122700 | 1044027900 | 44200 | 44200 | 44200 | 44150 | 10 |
| 400 | 20241011 | 122600 | 1043585950 | 44200 | 44200 | 44200 | 44200 | 7 |
| 401 | 20241011 | 122500 | 1043276550 | 44200 | 44200 | 44200 | 44200 | 2 |
| 402 | 20241011 | 122400 | 1043188150 | 44200 | 44200 | 44200 | 44200 | 8 |
| 403 | 20241011 | 122300 | 1042834550 | 44250 | 44250 | 44250 | 44150 | 30 |
| 404 | 20241011 | 122200 | 1041508700 | 44250 | 44250 | 44250 | 44250 | 44 |
| 405 | 20241011 | 122100 | 1039561700 | 44250 | 44250 | 44250 | 44250 | 10 |
| 406 | 20241011 | 122000 | 1039119200 | 44200 | 44200 | 44200 | 44200 | 113 |
| 407 | 20241011 | 121900 | 1034124600 | 44250 | 44200 | 44300 | 44200 | 575 |
| 408 | 20241011 | 121800 | 1008681750 | 44300 | 44150 | 44300 | 44150 | 1495 |
| 409 | 20241011 | 121700 | 942568850 | 44150 | 44150 | 44150 | 44150 | 7 |
| 410 | 20241011 | 121600 | 942259800 | 44100 | 44150 | 44150 | 44100 | 59 |
| 411 | 20241011 | 121500 | 939655050 | 44150 | 44150 | 44150 | 44150 | 22 |
| 412 | 20241011 | 121400 | 938683750 | 44150 | 44150 | 44150 | 44100 | 9 |
| 413 | 20241011 | 121300 | 938286450 | 44150 | 44100 | 44150 | 44100 | 11 |
| 414 | 20241011 | 121200 | 937800900 | 44150 | 44150 | 44150 | 44150 | 58 |
| 415 | 20241011 | 121100 | 935240200 | 44100 | 44100 | 44100 | 44100 | 314 |
| 416 | 20241011 | 121000 | 921392800 | 44100 | 44100 | 44100 | 44050 | 55 |
| 417 | 20241011 | 120900 | 918967400 | 44100 | 44100 | 44100 | 44100 | 79 |
| 418 | 20241011 | 120800 | 915483500 | 44100 | 44100 | 44100 | 44100 | 13 |
| 419 | 20241011 | 120700 | 914910200 | 44100 | 44100 | 44100 | 44100 | 19 |
| 420 | 20241011 | 120600 | 914072300 | 44100 | 44100 | 44100 | 44100 | 12 |
| 421 | 20241011 | 120500 | 913543100 | 44100 | 44100 | 44100 | 44100 | 14 |
| 422 | 20241011 | 120400 | 912925700 | 44050 | 44050 | 44050 | 44050 | 307 |
| 423 | 20241011 | 120300 | 899402350 | 44050 | 44000 | 44050 | 44000 | 51 |
| 424 | 20241011 | 120200 | 897156250 | 44050 | 44050 | 44050 | 44050 | 14 |
| 425 | 20241011 | 120100 | 896539550 | 44050 | 44000 | 44050 | 44000 | 16 |
| 426 | 20241011 | 120000 | 895835300 | 44050 | 44000 | 44050 | 44000 | 13 |
| 427 | 20241011 | 115900 | 895262800 | 44000 | 44000 | 44050 | 44000 | 22 |
| 428 | 20241011 | 115800 | 894294400 | 44050 | 44000 | 44050 | 44000 | 10 |
| 429 | 20241011 | 115700 | 893854100 | 44000 | 44050 | 44050 | 44000 | 60 |
| 430 | 20241011 | 115600 | 891211650 | 44000 | 44000 | 44050 | 44000 | 22 |
| 431 | 20241011 | 115500 | 890243200 | 44050 | 44050 | 44050 | 44050 | 2 |
| 432 | 20241011 | 115400 | 890155100 | 44000 | 44000 | 44050 | 44000 | 14 |
| 433 | 20241011 | 115300 | 889538700 | 44000 | 44050 | 44050 | 44000 | 19 |
| 434 | 20241011 | 115200 | 888702200 | 44050 | 44050 | 44050 | 44000 | 307 |
| 435 | 20241011 | 115100 | 875179100 | 44050 | 44000 | 44050 | 44000 | 52 |
| 436 | 20241011 | 115000 | 872888650 | 44050 | 44000 | 44050 | 43950 | 9 |
| 437 | 20241011 | 114900 | 872492600 | 44000 | 43950 | 44000 | 43950 | 29 |
| 438 | 20241011 | 114800 | 871216650 | 44000 | 44000 | 44000 | 44000 | 9 |
| 439 | 20241011 | 114700 | 870820650 | 43950 | 43950 | 44000 | 43950 | 9 |
| 440 | 20241011 | 114600 | 870425000 | 44000 | 43800 | 44000 | 43800 | 919 |
| 441 | 20241011 | 114500 | 830078500 | 43850 | 43800 | 43850 | 43800 | 50 |
| 442 | 20241011 | 114400 | 827886050 | 43850 | 43800 | 43850 | 43800 | 18 |
| 443 | 20241011 | 114300 | 827097550 | 43850 | 43850 | 43850 | 43800 | 11 |
| 444 | 20241011 | 114200 | 826615250 | 43850 | 43850 | 43850 | 43800 | 60 |
| 445 | 20241011 | 114100 | 823984900 | 43900 | 43900 | 43900 | 43850 | 22 |
| 446 | 20241011 | 114000 | 823019750 | 43850 | 43900 | 43900 | 43850 | 36 |
| 447 | 20241011 | 113900 | 821440350 | 43850 | 43900 | 43900 | 43850 | 54 |
| 448 | 20241011 | 113800 | 819070300 | 43850 | 43850 | 43900 | 43850 | 15 |
| 449 | 20241011 | 113700 | 818412100 | 43850 | 43900 | 43900 | 43850 | 23 |
| 450 | 20241011 | 113600 | 817403100 | 43900 | 43850 | 43900 | 43850 | 14 |
| 451 | 20241011 | 113500 | 816789050 | 43900 | 43900 | 43900 | 43850 | 13 |
| 452 | 20241011 | 113400 | 816218550 | 43850 | 43900 | 43900 | 43850 | 21 |
| 453 | 20241011 | 113300 | 815297200 | 43850 | 43850 | 43850 | 43850 | 5 |
| 454 | 20241011 | 113200 | 815077950 | 43850 | 43900 | 43950 | 43850 | 363 |
| 455 | 20241011 | 113100 | 799142950 | 43900 | 44000 | 44000 | 43900 | 113 |
| 456 | 20241011 | 113000 | 794176650 | 44000 | 43950 | 44000 | 43950 | 13 |
| 457 | 20241011 | 112900 | 793604850 | 43950 | 44000 | 44000 | 43950 | 490 |
| 458 | 20241011 | 112800 | 772046450 | 44050 | 44050 | 44050 | 44000 | 17 |
| 459 | 20241011 | 112700 | 771298150 | 44050 | 44050 | 44050 | 44050 | 14 |
| 460 | 20241011 | 112600 | 770681450 | 44050 | 44050 | 44050 | 44000 | 68 |
| 461 | 20241011 | 112500 | 767686850 | 44050 | 44000 | 44050 | 44000 | 11 |
| 462 | 20241011 | 112400 | 767202450 | 44000 | 44000 | 44050 | 44000 | 21 |
| 463 | 20241011 | 112300 | 766278050 | 44000 | 44050 | 44050 | 44000 | 26 |
| 464 | 20241011 | 112200 | 765133600 | 44050 | 44000 | 44050 | 44000 | 14 |
| 465 | 20241011 | 112100 | 764517150 | 44050 | 44000 | 44050 | 44000 | 39 |
| 466 | 20241011 | 112000 | 762800800 | 44050 | 44000 | 44050 | 44000 | 49 |
| 467 | 20241011 | 111900 | 760642500 | 44000 | 44050 | 44050 | 44000 | 14 |
| 468 | 20241011 | 111800 | 760025950 | 44000 | 44050 | 44050 | 44000 | 71 |
| 469 | 20241011 | 111700 | 756898450 | 44050 | 44100 | 44100 | 44050 | 7 |
| 470 | 20241011 | 111600 | 756590000 | 44050 | 44050 | 44050 | 44000 | 52 |
| 471 | 20241011 | 111500 | 754299550 | 44050 | 44000 | 44050 | 44000 | 23 |
| 472 | 20241011 | 111400 | 753286450 | 44050 | 44000 | 44050 | 44000 | 81 |
| 473 | 20241011 | 111300 | 749719850 | 44000 | 44000 | 44050 | 44000 | 52 |
| 474 | 20241011 | 111200 | 747431400 | 44000 | 44000 | 44000 | 43900 | 134 |
| 475 | 20241011 | 111100 | 741535800 | 44000 | 43900 | 44000 | 43850 | 900 |
| 476 | 20241011 | 111000 | 702012150 | 43900 | 43950 | 43950 | 43900 | 9 |
| 477 | 20241011 | 110900 | 701616800 | 43950 | 43900 | 43950 | 43900 | 9 |
| 478 | 20241011 | 110800 | 701221450 | 43950 | 43950 | 43950 | 43900 | 70 |
| 479 | 20241011 | 110700 | 698145050 | 43950 | 43950 | 43950 | 43900 | 30 |
| 480 | 20241011 | 110600 | 696826750 | 43900 | 43950 | 43950 | 43900 | 7 |
| 481 | 20241011 | 110500 | 696519400 | 43900 | 43950 | 43950 | 43900 | 5 |
| 482 | 20241011 | 110400 | 696299800 | 43850 | 44000 | 44000 | 43850 | 6 |
| 483 | 20241011 | 110300 | 696036400 | 44000 | 44000 | 44000 | 43850 | 14 |
| 484 | 20241011 | 110200 | 695421450 | 43900 | 43850 | 44000 | 43850 | 64 |
| 485 | 20241011 | 110100 | 692614050 | 43850 | 43900 | 43900 | 43800 | 97 |
| 486 | 20241011 | 110000 | 688360200 | 43900 | 43950 | 43950 | 43900 | 10 |
| 487 | 20241011 | 105900 | 687920750 | 44000 | 43950 | 44000 | 43950 | 61 |
| 488 | 20241011 | 105800 | 685238650 | 43950 | 44000 | 44000 | 43950 | 26 |
| 489 | 20241011 | 105700 | 684094800 | 44000 | 43950 | 44000 | 43950 | 16 |
| 490 | 20241011 | 105600 | 683390850 | 44050 | 43950 | 44050 | 43950 | 3 |
| 491 | 20241011 | 105500 | 683258800 | 44000 | 44050 | 44050 | 43950 | 107 |
| 492 | 20241011 | 105400 | 678550450 | 44050 | 44000 | 44050 | 44000 | 10 |
| 493 | 20241011 | 105300 | 678110400 | 43950 | 44000 | 44000 | 43950 | 55 |
| 494 | 20241011 | 105200 | 675690450 | 44000 | 44000 | 44050 | 43950 | 107 |
| 495 | 20241011 | 105100 | 670982550 | 43950 | 44000 | 44000 | 43950 | 4 |
| 496 | 20241011 | 105000 | 670806600 | 44000 | 43900 | 44050 | 43900 | 956 |
| 497 | 20241011 | 104900 | 628748050 | 43900 | 43750 | 43900 | 43750 | 1751 |
| 498 | 20241011 | 104800 | 552037350 | 43800 | 43800 | 43800 | 43750 | 33 |
| 499 | 20241011 | 104700 | 550592200 | 43800 | 43750 | 43800 | 43750 | 43 |
| 500 | 20241011 | 104600 | 548709200 | 43800 | 43800 | 43800 | 43750 | 31 |
| 501 | 20241011 | 104500 | 547351600 | 43750 | 43750 | 43800 | 43700 | 676 |
| 502 | 20241011 | 104400 | 517773550 | 43750 | 43800 | 43800 | 43750 | 19 |
| 503 | 20241011 | 104300 | 516941800 | 43800 | 43800 | 43800 | 43750 | 219 |
| 504 | 20241011 | 104200 | 507351700 | 43800 | 43800 | 43850 | 43800 | 64 |
| 505 | 20241011 | 104100 | 504548400 | 43800 | 43850 | 43850 | 43800 | 121 |
| 506 | 20241011 | 104000 | 499242800 | 43900 | 43850 | 43900 | 43850 | 12 |
| 507 | 20241011 | 103900 | 498716150 | 43850 | 43850 | 43850 | 43850 | 12 |
| 508 | 20241011 | 103800 | 498189950 | 43900 | 43900 | 43950 | 43900 | 27 |
| 509 | 20241011 | 103700 | 497004300 | 43950 | 43850 | 43950 | 43850 | 41 |
| 510 | 20241011 | 103600 | 495204800 | 43950 | 43950 | 43950 | 43850 | 134 |
| 511 | 20241011 | 103500 | 489322200 | 43950 | 43950 | 43950 | 43900 | 24 |
| 512 | 20241011 | 103400 | 488268000 | 43900 | 43950 | 43950 | 43900 | 19 |
| 513 | 20241011 | 103300 | 487433800 | 43900 | 43950 | 43950 | 43900 | 10 |
| 514 | 20241011 | 103200 | 486994450 | 43950 | 43950 | 43950 | 43900 | 22 |
| 515 | 20241011 | 103100 | 486028200 | 43950 | 43950 | 43950 | 43900 | 60 |
| 516 | 20241011 | 103000 | 483392000 | 43900 | 43900 | 43950 | 43900 | 29 |
| 517 | 20241011 | 102900 | 482118300 | 43900 | 43950 | 43950 | 43900 | 80 |
| 518 | 20241011 | 102800 | 478605850 | 43900 | 43950 | 43950 | 43900 | 2 |
| 519 | 20241011 | 102700 | 478518000 | 43900 | 43900 | 43950 | 43900 | 35 |
| 520 | 20241011 | 102600 | 476980950 | 43950 | 43900 | 43950 | 43900 | 4 |
| 521 | 20241011 | 102500 | 476805250 | 43950 | 43950 | 44000 | 43900 | 52 |
| 522 | 20241011 | 102400 | 474519800 | 43900 | 44050 | 44050 | 43900 | 151 |
| 523 | 20241011 | 102300 | 467884200 | 44000 | 44050 | 44050 | 44000 | 2 |
| 524 | 20241011 | 102200 | 467796150 | 44000 | 44050 | 44050 | 44000 | 493 |
| 525 | 20241011 | 102100 | 446103850 | 44050 | 44050 | 44050 | 44050 | 4 |
| 526 | 20241011 | 102000 | 445927650 | 44050 | 44100 | 44100 | 44000 | 17 |
| 527 | 20241011 | 101900 | 445178550 | 44100 | 44050 | 44100 | 44050 | 7 |
| 528 | 20241011 | 101800 | 444870100 | 44050 | 44050 | 44050 | 44000 | 156 |
| 529 | 20241011 | 101700 | 437998850 | 44050 | 44050 | 44050 | 44000 | 34 |
| 530 | 20241011 | 101600 | 436501900 | 44050 | 44150 | 44150 | 44050 | 185 |
| 531 | 20241011 | 101500 | 428349300 | 44100 | 44100 | 44100 | 44100 | 4 |
| 532 | 20241011 | 101400 | 428172900 | 44100 | 44100 | 44150 | 44100 | 17 |
| 533 | 20241011 | 101300 | 427422700 | 44100 | 44050 | 44150 | 44050 | 13 |
| 534 | 20241011 | 101200 | 426849400 | 44050 | 44050 | 44100 | 44050 | 54 |
| 535 | 20241011 | 101100 | 424468450 | 44050 | 44050 | 44100 | 44050 | 26 |
| 536 | 20241011 | 101000 | 423322700 | 44050 | 44100 | 44100 | 44050 | 9 |
| 537 | 20241011 | 100900 | 422925950 | 44100 | 44100 | 44150 | 44100 | 82 |
| 538 | 20241011 | 100800 | 419309700 | 44150 | 44150 | 44150 | 44100 | 125 |
| 539 | 20241011 | 100700 | 413791050 | 44150 | 44100 | 44150 | 44100 | 5 |
| 540 | 20241011 | 100600 | 413570350 | 44100 | 44100 | 44150 | 44100 | 70 |
| 541 | 20241011 | 100500 | 410481600 | 44100 | 44100 | 44150 | 44100 | 261 |
| 542 | 20241011 | 100400 | 398963550 | 44100 | 44100 | 44100 | 44100 | 81 |
| 543 | 20241011 | 100300 | 395391450 | 44100 | 44100 | 44100 | 44050 | 355 |
| 544 | 20241011 | 100200 | 379736350 | 44100 | 44050 | 44100 | 44050 | 100 |
| 545 | 20241011 | 100100 | 375331250 | 44050 | 44050 | 44050 | 44000 | 7 |
| 546 | 20241011 | 100000 | 375023050 | 44050 | 43950 | 44050 | 43950 | 12 |
| 547 | 20241011 | 095900 | 374495100 | 43950 | 44050 | 44050 | 43950 | 10 |
| 548 | 20241011 | 095800 | 374055350 | 44050 | 43950 | 44050 | 43900 | 334 |
| 549 | 20241011 | 095700 | 359373750 | 43950 | 44000 | 44000 | 43950 | 35 |
| 550 | 20241011 | 095600 | 357834350 | 44050 | 44000 | 44050 | 43950 | 1184 |
| 551 | 20241011 | 095500 | 305775950 | 44050 | 44050 | 44050 | 44000 | 21 |
| 552 | 20241011 | 095400 | 304851450 | 44050 | 44050 | 44050 | 44000 | 12 |
| 553 | 20241011 | 095300 | 304322950 | 44000 | 44050 | 44050 | 44000 | 307 |
| 554 | 20241011 | 095200 | 290801450 | 44100 | 44100 | 44100 | 44100 | 12 |
| 555 | 20241011 | 095100 | 290272250 | 44050 | 44100 | 44100 | 44050 | 14 |
| 556 | 20241011 | 095000 | 289655350 | 44100 | 44100 | 44100 | 44100 | 139 |
| 557 | 20241011 | 094900 | 283525450 | 44100 | 44050 | 44100 | 44050 | 28 |
| 558 | 20241011 | 094800 | 282290800 | 44100 | 44100 | 44100 | 44100 | 13 |
| 559 | 20241011 | 094700 | 281717500 | 44100 | 44000 | 44100 | 44000 | 557 |
| 560 | 20241011 | 094600 | 257179400 | 44050 | 44050 | 44050 | 44000 | 16 |
| 561 | 20241011 | 094500 | 256474800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 562 | 20241011 | 094400 | 256474800 | 44050 | 44050 | 44050 | 44050 | 11 |
| 563 | 20241011 | 094300 | 255990250 | 44000 | 44050 | 44050 | 44000 | 9 |
| 564 | 20241011 | 094200 | 255593850 | 44050 | 44000 | 44050 | 44000 | 50 |
| 565 | 20241011 | 094100 | 253393750 | 44000 | 44050 | 44050 | 44000 | 57 |
| 566 | 20241011 | 094000 | 250884850 | 44050 | 44000 | 44050 | 44000 | 187 |
| 567 | 20241011 | 093900 | 242656750 | 44000 | 44000 | 44000 | 44000 | 34 |
| 568 | 20241011 | 093800 | 241160750 | 43950 | 44000 | 44000 | 43950 | 80 |
| 569 | 20241011 | 093700 | 237643400 | 43950 | 44000 | 44000 | 43950 | 54 |
| 570 | 20241011 | 093600 | 235269900 | 44000 | 44000 | 44000 | 43950 | 46 |
| 571 | 20241011 | 093500 | 233246350 | 44000 | 43950 | 44000 | 43950 | 407 |
| 572 | 20241011 | 093400 | 215351050 | 44050 | 43850 | 44050 | 43800 | 401 |
| 573 | 20241011 | 093300 | 197730350 | 43850 | 43850 | 43850 | 43850 | 99 |
| 574 | 20241011 | 093200 | 193389200 | 43850 | 43850 | 43850 | 43850 | 26 |
| 575 | 20241011 | 093100 | 192249100 | 43850 | 43850 | 43850 | 43850 | 16 |
| 576 | 20241011 | 093000 | 191547500 | 43850 | 43850 | 43850 | 43850 | 18 |
| 577 | 20241011 | 092900 | 190758200 | 43800 | 43900 | 43900 | 43800 | 39 |
| 578 | 20241011 | 092800 | 189049700 | 43850 | 43850 | 43900 | 43850 | 67 |
| 579 | 20241011 | 092700 | 186111650 | 43850 | 43950 | 44000 | 43850 | 170 |
| 580 | 20241011 | 092600 | 178647600 | 44000 | 44000 | 44050 | 44000 | 182 |
| 581 | 20241011 | 092500 | 170639550 | 44000 | 44050 | 44050 | 44000 | 64 |
| 582 | 20241011 | 092400 | 167823050 | 44000 | 44000 | 44050 | 44000 | 31 |
| 583 | 20241011 | 092300 | 166458950 | 44000 | 44000 | 44050 | 44000 | 69 |
| 584 | 20241011 | 092200 | 163420550 | 44050 | 44050 | 44050 | 44050 | 3 |
| 585 | 20241011 | 092100 | 163288400 | 43900 | 43950 | 44000 | 43900 | 105 |
| 586 | 20241011 | 092000 | 158673650 | 44050 | 44050 | 44050 | 44050 | 5 |
| 587 | 20241011 | 091900 | 158453400 | 44050 | 44000 | 44050 | 44000 | 7 |
| 588 | 20241011 | 091800 | 158145300 | 44050 | 44000 | 44050 | 44000 | 41 |
| 589 | 20241011 | 091700 | 156341200 | 44000 | 44050 | 44050 | 43950 | 451 |
| 590 | 20241011 | 091600 | 136497150 | 44000 | 44050 | 44050 | 44000 | 183 |
| 591 | 20241011 | 091500 | 128436200 | 44050 | 44050 | 44050 | 44050 | 8 |
| 592 | 20241011 | 091400 | 128083800 | 44050 | 44050 | 44050 | 43900 | 62 |
| 593 | 20241011 | 091300 | 125359850 | 44050 | 44050 | 44050 | 44050 | 10 |
| 594 | 20241011 | 091200 | 124919350 | 44050 | 43900 | 44050 | 43900 | 111 |
| 595 | 20241011 | 091100 | 120043900 | 44000 | 44000 | 44050 | 44000 | 248 |
| 596 | 20241011 | 091000 | 109131300 | 44000 | 44000 | 44050 | 44000 | 34 |
| 597 | 20241011 | 090900 | 107634800 | 44000 | 44000 | 44000 | 43950 | 130 |
| 598 | 20241011 | 090800 | 101916950 | 44050 | 44000 | 44050 | 44000 | 37 |
| 599 | 20241011 | 090700 | 100288900 | 44050 | 44050 | 44050 | 44050 | 72 |
| 600 | 20241011 | 090600 | 97117300 | 44100 | 44100 | 44100 | 44000 | 20 |
| 601 | 20241011 | 090500 | 96237000 | 43900 | 44050 | 44100 | 43900 | 285 |
| 602 | 20241011 | 090400 | 83688150 | 44100 | 44000 | 44100 | 44000 | 492 |
| 603 | 20241011 | 090300 | 62019850 | 44000 | 43950 | 44000 | 43900 | 544 |
| 604 | 20241011 | 090200 | 38107700 | 43950 | 43900 | 43950 | 43900 | 119 |
| 605 | 20241011 | 090100 | 32882500 | 43950 | 43900 | 43950 | 43900 | 91 |
| 606 | 20241011 | 090000 | 28886450 | 43900 | 44000 | 44000 | 43800 | 656 |