31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241007 | 185400 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 1992 |
| 3 | 20241007 | 185300 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 4 | 20241007 | 185200 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 5 | 20241007 | 185100 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 6 | 20241007 | 185000 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 7 | 20241007 | 184900 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 8 | 20241007 | 184800 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 9 | 20241007 | 184700 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 10 | 20241007 | 184600 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 11 | 20241007 | 184500 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 12 | 20241007 | 184400 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 13 | 20241007 | 184300 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 14 | 20241007 | 184200 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 15 | 20241007 | 184100 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 16 | 20241007 | 184000 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 17 | 20241007 | 183900 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 18 | 20241007 | 183800 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 19 | 20241007 | 183700 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 20 | 20241007 | 183600 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 21 | 20241007 | 183500 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 22 | 20241007 | 183400 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 23 | 20241007 | 183300 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 24 | 20241007 | 183200 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 25 | 20241007 | 183100 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 26 | 20241007 | 183000 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 27 | 20241007 | 182900 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 28 | 20241007 | 182800 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 29 | 20241007 | 182700 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 30 | 20241007 | 182600 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 31 | 20241007 | 182500 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 32 | 20241007 | 182400 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 1992 |
| 33 | 20241007 | 182300 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 34 | 20241007 | 182200 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 35 | 20241007 | 182100 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 36 | 20241007 | 182000 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 37 | 20241007 | 181900 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 38 | 20241007 | 181800 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 39 | 20241007 | 181700 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 40 | 20241007 | 181600 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 41 | 20241007 | 181500 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 42 | 20241007 | 181400 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 43 | 20241007 | 181300 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 44 | 20241007 | 181200 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 45 | 20241007 | 181100 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 46 | 20241007 | 181000 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 47 | 20241007 | 180900 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 48 | 20241007 | 180800 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 49 | 20241007 | 180700 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 50 | 20241007 | 180600 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 51 | 20241007 | 180500 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 52 | 20241007 | 180400 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 53 | 20241007 | 180300 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 54 | 20241007 | 180200 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 55 | 20241007 | 180100 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 56 | 20241007 | 180000 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 57 | 20241007 | 175900 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 58 | 20241007 | 175800 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 59 | 20241007 | 175700 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 60 | 20241007 | 175600 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 61 | 20241007 | 175500 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 62 | 20241007 | 175400 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 1992 |
| 63 | 20241007 | 175300 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 64 | 20241007 | 175200 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 65 | 20241007 | 175100 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 66 | 20241007 | 175000 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 67 | 20241007 | 174900 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 68 | 20241007 | 174800 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 69 | 20241007 | 174700 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 70 | 20241007 | 174600 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 71 | 20241007 | 174500 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 72 | 20241007 | 174400 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 73 | 20241007 | 174300 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 74 | 20241007 | 174200 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 75 | 20241007 | 174100 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 76 | 20241007 | 174000 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 77 | 20241007 | 173900 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 78 | 20241007 | 173800 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 79 | 20241007 | 173700 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 80 | 20241007 | 173600 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 81 | 20241007 | 173500 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 82 | 20241007 | 173400 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 83 | 20241007 | 173300 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 84 | 20241007 | 173200 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 85 | 20241007 | 173100 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 86 | 20241007 | 173000 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 87 | 20241007 | 172900 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 88 | 20241007 | 172800 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 89 | 20241007 | 172700 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 90 | 20241007 | 172600 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 91 | 20241007 | 172500 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 92 | 20241007 | 172400 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 1992 |
| 93 | 20241007 | 172300 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 94 | 20241007 | 172200 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 95 | 20241007 | 172100 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 96 | 20241007 | 172000 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 97 | 20241007 | 171900 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 98 | 20241007 | 171800 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 99 | 20241007 | 171700 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 100 | 20241007 | 171600 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 101 | 20241007 | 171500 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 102 | 20241007 | 171400 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 103 | 20241007 | 171300 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 104 | 20241007 | 171200 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 105 | 20241007 | 171100 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 106 | 20241007 | 171000 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 107 | 20241007 | 170900 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 108 | 20241007 | 170800 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 109 | 20241007 | 170700 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 110 | 20241007 | 170600 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 111 | 20241007 | 170500 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 112 | 20241007 | 170400 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 113 | 20241007 | 170300 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 114 | 20241007 | 170200 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 115 | 20241007 | 170100 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 116 | 20241007 | 170000 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 117 | 20241007 | 165900 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 118 | 20241007 | 165800 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 119 | 20241007 | 165700 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 120 | 20241007 | 165600 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 121 | 20241007 | 165500 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 122 | 20241007 | 165400 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 1992 |
| 123 | 20241007 | 165300 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 124 | 20241007 | 165200 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 125 | 20241007 | 165100 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 126 | 20241007 | 165000 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 127 | 20241007 | 164900 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 128 | 20241007 | 164800 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 129 | 20241007 | 164700 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 130 | 20241007 | 164600 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 131 | 20241007 | 164500 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 132 | 20241007 | 164400 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 133 | 20241007 | 164300 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 134 | 20241007 | 164200 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 135 | 20241007 | 164100 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 136 | 20241007 | 164000 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 137 | 20241007 | 163900 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 138 | 20241007 | 163800 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 139 | 20241007 | 163700 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 140 | 20241007 | 163600 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 141 | 20241007 | 163500 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 142 | 20241007 | 163400 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 143 | 20241007 | 163300 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 144 | 20241007 | 163200 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 145 | 20241007 | 163100 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 146 | 20241007 | 163000 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 147 | 20241007 | 162900 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 148 | 20241007 | 162800 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 149 | 20241007 | 162700 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 150 | 20241007 | 162600 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 151 | 20241007 | 162500 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 152 | 20241007 | 162400 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 1992 |
| 153 | 20241007 | 162300 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 154 | 20241007 | 162200 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 155 | 20241007 | 162100 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 156 | 20241007 | 162000 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 157 | 20241007 | 161900 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 158 | 20241007 | 161800 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 159 | 20241007 | 161700 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 160 | 20241007 | 161600 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 161 | 20241007 | 161500 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 162 | 20241007 | 161400 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 163 | 20241007 | 161300 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 164 | 20241007 | 161200 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 165 | 20241007 | 161100 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 166 | 20241007 | 161000 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 167 | 20241007 | 160900 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 168 | 20241007 | 160800 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 169 | 20241007 | 160700 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 170 | 20241007 | 160600 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 171 | 20241007 | 160500 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 172 | 20241007 | 160400 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 173 | 20241007 | 160300 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 174 | 20241007 | 160200 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 175 | 20241007 | 160100 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 176 | 20241007 | 160000 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 177 | 20241007 | 155900 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 178 | 20241007 | 155800 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 179 | 20241007 | 155700 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 180 | 20241007 | 155600 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 181 | 20241007 | 155500 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 182 | 20241007 | 155400 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 1992 |
| 183 | 20241007 | 155300 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 184 | 20241007 | 155200 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 185 | 20241007 | 155100 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 186 | 20241007 | 155000 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 187 | 20241007 | 154900 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 188 | 20241007 | 154800 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 189 | 20241007 | 154700 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 190 | 20241007 | 154600 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 191 | 20241007 | 154500 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 192 | 20241007 | 154400 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 193 | 20241007 | 154300 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 194 | 20241007 | 154200 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 195 | 20241007 | 154100 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 196 | 20241007 | 154000 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 197 | 20241007 | 153900 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 198 | 20241007 | 153800 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 199 | 20241007 | 153700 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 200 | 20241007 | 153600 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 201 | 20241007 | 153500 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 202 | 20241007 | 153400 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 203 | 20241007 | 153300 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 204 | 20241007 | 153200 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 205 | 20241007 | 153100 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 206 | 20241007 | 153000 | 3776420550 | 32850 | 32850 | 32850 | 32850 | 1992 |
| 207 | 20241007 | 152900 | 3710983350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 208 | 20241007 | 152800 | 3710983350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 209 | 20241007 | 152700 | 3710983350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 210 | 20241007 | 152600 | 3710983350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 211 | 20241007 | 152500 | 3710983350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 212 | 20241007 | 152400 | 3710983350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 213 | 20241007 | 152300 | 3710983350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 214 | 20241007 | 152200 | 3710983350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 215 | 20241007 | 152100 | 3710983350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 216 | 20241007 | 152000 | 3710983350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 217 | 20241007 | 151900 | 3710983350 | 33000 | 32850 | 33000 | 32850 | 126 |
| 218 | 20241007 | 151800 | 3706833950 | 32850 | 32900 | 32900 | 32850 | 291 |
| 219 | 20241007 | 151700 | 3697270150 | 32900 | 32900 | 32950 | 32900 | 223 |
| 220 | 20241007 | 151600 | 3689930050 | 32900 | 32850 | 32900 | 32850 | 186 |
| 221 | 20241007 | 151500 | 3683810900 | 32850 | 32900 | 32900 | 32850 | 108 |
| 222 | 20241007 | 151400 | 3680258400 | 32950 | 32950 | 32950 | 32950 | 100 |
| 223 | 20241007 | 151300 | 3676963400 | 32950 | 33000 | 33000 | 32900 | 903 |
| 224 | 20241007 | 151200 | 3647213550 | 33000 | 33000 | 33050 | 33000 | 58 |
| 225 | 20241007 | 151100 | 3645297300 | 33000 | 33000 | 33000 | 33000 | 533 |
| 226 | 20241007 | 151000 | 3627708300 | 33000 | 33000 | 33000 | 32950 | 136 |
| 227 | 20241007 | 150900 | 3623221800 | 32950 | 32950 | 32950 | 32950 | 10 |
| 228 | 20241007 | 150800 | 3622892300 | 33000 | 33000 | 33000 | 33000 | 65 |
| 229 | 20241007 | 150700 | 3620747300 | 33000 | 32950 | 33000 | 32950 | 36 |
| 230 | 20241007 | 150600 | 3619559600 | 32950 | 32950 | 32950 | 32950 | 100 |
| 231 | 20241007 | 150500 | 3616264600 | 32950 | 33000 | 33000 | 32950 | 85 |
| 232 | 20241007 | 150400 | 3613461700 | 32950 | 33000 | 33000 | 32950 | 628 |
| 233 | 20241007 | 150300 | 3592765550 | 33000 | 33000 | 33000 | 33000 | 53 |
| 234 | 20241007 | 150200 | 3591016550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 235 | 20241007 | 150100 | 3591016550 | 33000 | 33000 | 33000 | 33000 | 318 |
| 236 | 20241007 | 150000 | 3580522550 | 32950 | 33000 | 33000 | 32950 | 383 |
| 237 | 20241007 | 145900 | 3567886550 | 33050 | 33000 | 33050 | 33000 | 72 |
| 238 | 20241007 | 145800 | 3565507650 | 33050 | 33000 | 33050 | 33000 | 80 |
| 239 | 20241007 | 145700 | 3562865150 | 33000 | 33000 | 33000 | 32950 | 305 |
| 240 | 20241007 | 145600 | 3552800350 | 33000 | 33000 | 33000 | 33000 | 261 |
| 241 | 20241007 | 145500 | 3544187350 | 33000 | 33000 | 33000 | 32950 | 177 |
| 242 | 20241007 | 145400 | 3538346400 | 33000 | 33000 | 33000 | 33000 | 68 |
| 243 | 20241007 | 145300 | 3536102400 | 33000 | 32950 | 33000 | 32950 | 24 |
| 244 | 20241007 | 145200 | 3535310550 | 33000 | 33000 | 33000 | 33000 | 60 |
| 245 | 20241007 | 145100 | 3533330550 | 33000 | 32950 | 33000 | 32950 | 296 |
| 246 | 20241007 | 145000 | 3523562650 | 32950 | 32950 | 32950 | 32950 | 374 |
| 247 | 20241007 | 144900 | 3511239350 | 32950 | 32950 | 33000 | 32950 | 223 |
| 248 | 20241007 | 144800 | 3503891450 | 32950 | 33000 | 33050 | 32950 | 166 |
| 249 | 20241007 | 144700 | 3498416550 | 32950 | 32950 | 32950 | 32950 | 199 |
| 250 | 20241007 | 144600 | 3491859500 | 32950 | 32950 | 32950 | 32950 | 31 |
| 251 | 20241007 | 144500 | 3490838050 | 32950 | 33050 | 33050 | 32950 | 486 |
| 252 | 20241007 | 144400 | 3474799200 | 33000 | 33050 | 33050 | 33000 | 58 |
| 253 | 20241007 | 144300 | 3472883300 | 33050 | 33050 | 33050 | 33050 | 13 |
| 254 | 20241007 | 144200 | 3472453650 | 33000 | 33050 | 33050 | 33000 | 92 |
| 255 | 20241007 | 144100 | 3469414100 | 33050 | 33000 | 33050 | 33000 | 27 |
| 256 | 20241007 | 144000 | 3468522500 | 33000 | 32950 | 33000 | 32950 | 169 |
| 257 | 20241007 | 143900 | 3462946050 | 32950 | 33000 | 33000 | 32950 | 83 |
| 258 | 20241007 | 143800 | 3460207100 | 33000 | 33000 | 33000 | 33000 | 32 |
| 259 | 20241007 | 143700 | 3459151100 | 32950 | 32950 | 33000 | 32950 | 204 |
| 260 | 20241007 | 143600 | 3452423300 | 32950 | 32950 | 32950 | 32950 | 15 |
| 261 | 20241007 | 143500 | 3451929050 | 32950 | 32950 | 32950 | 32950 | 53 |
| 262 | 20241007 | 143400 | 3450182700 | 32950 | 32950 | 32950 | 32950 | 2 |
| 263 | 20241007 | 143300 | 3450116800 | 32900 | 32900 | 32950 | 32900 | 119 |
| 264 | 20241007 | 143200 | 3446196350 | 32950 | 32950 | 32950 | 32950 | 2 |
| 265 | 20241007 | 143100 | 3446130450 | 32900 | 32900 | 32900 | 32900 | 34 |
| 266 | 20241007 | 143000 | 3445011850 | 32900 | 32900 | 33000 | 32900 | 106 |
| 267 | 20241007 | 142900 | 3441516900 | 33000 | 33000 | 33000 | 33000 | 2 |
| 268 | 20241007 | 142800 | 3441450900 | 33000 | 33000 | 33000 | 33000 | 40 |
| 269 | 20241007 | 142700 | 3440130900 | 32950 | 33000 | 33000 | 32950 | 100 |
| 270 | 20241007 | 142600 | 3436833650 | 33000 | 33000 | 33000 | 33000 | 1 |
| 271 | 20241007 | 142500 | 3436800650 | 33000 | 33000 | 33000 | 33000 | 38 |
| 272 | 20241007 | 142400 | 3435546650 | 33000 | 32900 | 33000 | 32900 | 79 |
| 273 | 20241007 | 142300 | 3432947450 | 32900 | 33000 | 33000 | 32900 | 32 |
| 274 | 20241007 | 142200 | 3431894550 | 33000 | 32950 | 33000 | 32950 | 183 |
| 275 | 20241007 | 142100 | 3425856300 | 32950 | 32900 | 32950 | 32900 | 2 |
| 276 | 20241007 | 142000 | 3425790450 | 32950 | 33000 | 33000 | 32950 | 99 |
| 277 | 20241007 | 141900 | 3422525900 | 33000 | 33000 | 33000 | 33000 | 50 |
| 278 | 20241007 | 141800 | 3420875900 | 33000 | 32900 | 33000 | 32900 | 6 |
| 279 | 20241007 | 141700 | 3420678350 | 33000 | 33000 | 33000 | 33000 | 44 |
| 280 | 20241007 | 141600 | 3419226350 | 33000 | 33000 | 33000 | 33000 | 72 |
| 281 | 20241007 | 141500 | 3416850350 | 32850 | 32850 | 32850 | 32850 | 2 |
| 282 | 20241007 | 141400 | 3416784650 | 32850 | 32900 | 33000 | 32850 | 50 |
| 283 | 20241007 | 141300 | 3415139850 | 33000 | 32850 | 33000 | 32850 | 2 |
| 284 | 20241007 | 141200 | 3415074000 | 32850 | 33000 | 33000 | 32850 | 2 |
| 285 | 20241007 | 141100 | 3415008150 | 32850 | 32900 | 33000 | 32850 | 60 |
| 286 | 20241007 | 141000 | 3413034150 | 32900 | 33000 | 33000 | 32900 | 49 |
| 287 | 20241007 | 140900 | 3411419650 | 33000 | 32850 | 33000 | 32850 | 60 |
| 288 | 20241007 | 140800 | 3409441750 | 33000 | 33000 | 33000 | 33000 | 11 |
| 289 | 20241007 | 140700 | 3409078750 | 32850 | 33000 | 33000 | 32850 | 14 |
| 290 | 20241007 | 140600 | 3408618700 | 33000 | 33000 | 33000 | 32850 | 44 |
| 291 | 20241007 | 140500 | 3407166850 | 32900 | 32950 | 32950 | 32850 | 473 |
| 292 | 20241007 | 140400 | 3391615350 | 33000 | 33100 | 33100 | 33000 | 226 |
| 293 | 20241007 | 140300 | 3384150800 | 33050 | 33100 | 33100 | 33050 | 128 |
| 294 | 20241007 | 140200 | 3379914700 | 33150 | 33100 | 33150 | 33100 | 557 |
| 295 | 20241007 | 140100 | 3361477900 | 33050 | 33050 | 33050 | 33050 | 14 |
| 296 | 20241007 | 140000 | 3361015200 | 33100 | 33100 | 33100 | 33100 | 2 |
| 297 | 20241007 | 135900 | 3360949000 | 33100 | 33100 | 33100 | 33100 | 5 |
| 298 | 20241007 | 135800 | 3360783500 | 33150 | 33100 | 33150 | 33100 | 79 |
| 299 | 20241007 | 135700 | 3358168550 | 33100 | 33050 | 33100 | 33050 | 130 |
| 300 | 20241007 | 135600 | 3353869900 | 33100 | 33050 | 33100 | 32950 | 34 |
| 301 | 20241007 | 135500 | 3352745100 | 33050 | 32950 | 33100 | 32950 | 4 |
| 302 | 20241007 | 135400 | 3352613050 | 32950 | 32950 | 32950 | 32950 | 13 |
| 303 | 20241007 | 135300 | 3352184700 | 33100 | 33050 | 33100 | 32850 | 2450 |
| 304 | 20241007 | 135200 | 3271482750 | 33050 | 33050 | 33100 | 33000 | 145 |
| 305 | 20241007 | 135100 | 3266684700 | 33050 | 33050 | 33050 | 33000 | 70 |
| 306 | 20241007 | 135000 | 3264371400 | 33000 | 33000 | 33000 | 33000 | 14 |
| 307 | 20241007 | 134900 | 3263909400 | 33050 | 33050 | 33100 | 33050 | 225 |
| 308 | 20241007 | 134800 | 3256473100 | 33100 | 33050 | 33100 | 33050 | 94 |
| 309 | 20241007 | 134700 | 3253366350 | 33050 | 33100 | 33100 | 33050 | 23 |
| 310 | 20241007 | 134600 | 3252605150 | 33100 | 33100 | 33100 | 33100 | 1 |
| 311 | 20241007 | 134500 | 3252572050 | 33100 | 33100 | 33100 | 33100 | 2 |
| 312 | 20241007 | 134400 | 3252505850 | 33100 | 33100 | 33100 | 33100 | 31 |
| 313 | 20241007 | 134300 | 3251479750 | 33100 | 33100 | 33100 | 33100 | 110 |
| 314 | 20241007 | 134200 | 3247838750 | 33150 | 33150 | 33150 | 33150 | 1 |
| 315 | 20241007 | 134100 | 3247805600 | 33100 | 33150 | 33150 | 33000 | 126 |
| 316 | 20241007 | 134000 | 3243634050 | 33150 | 33050 | 33150 | 33050 | 217 |
| 317 | 20241007 | 133900 | 3236450500 | 33150 | 33150 | 33150 | 33100 | 303 |
| 318 | 20241007 | 133800 | 3226416550 | 33150 | 33100 | 33150 | 33100 | 67 |
| 319 | 20241007 | 133700 | 3224195850 | 33150 | 33100 | 33150 | 33100 | 5 |
| 320 | 20241007 | 133600 | 3224030200 | 33100 | 33100 | 33100 | 33100 | 1 |
| 321 | 20241007 | 133500 | 3223997100 | 33150 | 33150 | 33150 | 33150 | 72 |
| 322 | 20241007 | 133400 | 3221610300 | 33200 | 33150 | 33200 | 33150 | 197 |
| 323 | 20241007 | 133300 | 3215076750 | 33150 | 33150 | 33150 | 33150 | 418 |
| 324 | 20241007 | 133200 | 3201220050 | 33150 | 33150 | 33150 | 33150 | 97 |
| 325 | 20241007 | 133100 | 3198004500 | 33150 | 33100 | 33200 | 33100 | 3535 |
| 326 | 20241007 | 133000 | 3080896700 | 33100 | 33100 | 33100 | 33100 | 634 |
| 327 | 20241007 | 132900 | 3059911300 | 33150 | 33100 | 33150 | 33100 | 65 |
| 328 | 20241007 | 132800 | 3057757450 | 33100 | 33100 | 33150 | 33100 | 343 |
| 329 | 20241007 | 132700 | 3046404100 | 33100 | 33100 | 33150 | 33100 | 633 |
| 330 | 20241007 | 132600 | 3025448900 | 33100 | 33100 | 33100 | 33100 | 145 |
| 331 | 20241007 | 132500 | 3020649400 | 33100 | 33050 | 33100 | 33050 | 1726 |
| 332 | 20241007 | 132400 | 2963531500 | 33050 | 33050 | 33050 | 33000 | 359 |
| 333 | 20241007 | 132300 | 2951667500 | 33050 | 33000 | 33050 | 33000 | 257 |
| 334 | 20241007 | 132200 | 2943186450 | 33000 | 33000 | 33000 | 33000 | 147 |
| 335 | 20241007 | 132100 | 2938335450 | 32950 | 32950 | 33000 | 32950 | 121 |
| 336 | 20241007 | 132000 | 2934344450 | 32950 | 33000 | 33000 | 32950 | 3 |
| 337 | 20241007 | 131900 | 2934245500 | 32950 | 33050 | 33050 | 32950 | 219 |
| 338 | 20241007 | 131800 | 2927016550 | 33000 | 33000 | 33050 | 33000 | 21 |
| 339 | 20241007 | 131700 | 2926322600 | 33000 | 32950 | 33000 | 32950 | 522 |
| 340 | 20241007 | 131600 | 2909096650 | 32950 | 32950 | 32950 | 32950 | 103 |
| 341 | 20241007 | 131500 | 2905702800 | 32950 | 32950 | 32950 | 32950 | 15 |
| 342 | 20241007 | 131400 | 2905208550 | 33000 | 33000 | 33000 | 33000 | 41 |
| 343 | 20241007 | 131300 | 2903855550 | 33000 | 33050 | 33050 | 33000 | 19 |
| 344 | 20241007 | 131200 | 2903227650 | 33000 | 32850 | 33000 | 32850 | 1726 |
| 345 | 20241007 | 131100 | 2846284950 | 32950 | 32900 | 32950 | 32850 | 1013 |
| 346 | 20241007 | 131000 | 2812929900 | 32900 | 32900 | 32900 | 32900 | 14 |
| 347 | 20241007 | 130900 | 2812469300 | 32900 | 32950 | 32950 | 32900 | 50 |
| 348 | 20241007 | 130800 | 2810822800 | 33000 | 32900 | 33000 | 32900 | 5 |
| 349 | 20241007 | 130700 | 2810658200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 350 | 20241007 | 130600 | 2810658200 | 32900 | 33000 | 33000 | 32900 | 19 |
| 351 | 20241007 | 130500 | 2810033000 | 32950 | 32950 | 32950 | 32950 | 804 |
| 352 | 20241007 | 130400 | 2783541200 | 32900 | 32900 | 32900 | 32900 | 15 |
| 353 | 20241007 | 130300 | 2783047700 | 32900 | 32900 | 32900 | 32850 | 497 |
| 354 | 20241007 | 130200 | 2766696450 | 32850 | 32850 | 32850 | 32850 | 19 |
| 355 | 20241007 | 130100 | 2766072300 | 32850 | 32850 | 32850 | 32850 | 15 |
| 356 | 20241007 | 130000 | 2765579550 | 32800 | 32800 | 32800 | 32800 | 26 |
| 357 | 20241007 | 125900 | 2764726750 | 32850 | 32850 | 32850 | 32850 | 24 |
| 358 | 20241007 | 125800 | 2763938350 | 32850 | 32900 | 32900 | 32850 | 38 |
| 359 | 20241007 | 125700 | 2762689850 | 32850 | 32950 | 32950 | 32850 | 1249 |
| 360 | 20241007 | 125600 | 2721645250 | 32950 | 32950 | 32950 | 32950 | 442 |
| 361 | 20241007 | 125500 | 2707081350 | 32950 | 32950 | 32950 | 32950 | 25 |
| 362 | 20241007 | 125400 | 2706257600 | 33000 | 33000 | 33000 | 33000 | 81 |
| 363 | 20241007 | 125300 | 2703584600 | 33000 | 33000 | 33000 | 33000 | 114 |
| 364 | 20241007 | 125200 | 2699822600 | 33000 | 33000 | 33000 | 33000 | 20 |
| 365 | 20241007 | 125100 | 2699162600 | 33000 | 33000 | 33000 | 33000 | 268 |
| 366 | 20241007 | 125000 | 2690318600 | 33050 | 33000 | 33050 | 33000 | 221 |
| 367 | 20241007 | 124900 | 2683023150 | 33000 | 33000 | 33000 | 33000 | 74 |
| 368 | 20241007 | 124800 | 2680581150 | 32950 | 33000 | 33000 | 32950 | 105 |
| 369 | 20241007 | 124700 | 2677121300 | 33000 | 32950 | 33000 | 32950 | 10 |
| 370 | 20241007 | 124600 | 2676791750 | 33000 | 33000 | 33000 | 33000 | 533 |
| 371 | 20241007 | 124500 | 2659202750 | 33000 | 33050 | 33050 | 33000 | 615 |
| 372 | 20241007 | 124400 | 2638898250 | 33050 | 33100 | 33100 | 33050 | 58 |
| 373 | 20241007 | 124300 | 2636981300 | 33050 | 33050 | 33050 | 33050 | 56 |
| 374 | 20241007 | 124200 | 2635130500 | 33050 | 33050 | 33050 | 33050 | 18 |
| 375 | 20241007 | 124100 | 2634535600 | 33050 | 33050 | 33050 | 33050 | 31 |
| 376 | 20241007 | 124000 | 2633511050 | 33050 | 33100 | 33100 | 33050 | 48 |
| 377 | 20241007 | 123900 | 2631924600 | 33050 | 33100 | 33100 | 33050 | 486 |
| 378 | 20241007 | 123800 | 2615840300 | 33150 | 33100 | 33150 | 33100 | 130 |
| 379 | 20241007 | 123700 | 2611537100 | 33100 | 33100 | 33100 | 33100 | 74 |
| 380 | 20241007 | 123600 | 2609087700 | 33100 | 33150 | 33150 | 33100 | 645 |
| 381 | 20241007 | 123500 | 2587713150 | 33100 | 33100 | 33100 | 33100 | 17 |
| 382 | 20241007 | 123400 | 2587150450 | 33100 | 33100 | 33100 | 33100 | 517 |
| 383 | 20241007 | 123300 | 2570037750 | 33100 | 33100 | 33100 | 33100 | 69 |
| 384 | 20241007 | 123200 | 2567753850 | 33100 | 33100 | 33100 | 33100 | 4 |
| 385 | 20241007 | 123100 | 2567621450 | 33050 | 33100 | 33100 | 33050 | 520 |
| 386 | 20241007 | 123000 | 2550415900 | 33050 | 33050 | 33050 | 33050 | 101 |
| 387 | 20241007 | 122900 | 2547077850 | 33050 | 33050 | 33050 | 33050 | 13 |
| 388 | 20241007 | 122800 | 2546648200 | 33050 | 33050 | 33050 | 33050 | 14 |
| 389 | 20241007 | 122700 | 2546185500 | 33050 | 33050 | 33050 | 33050 | 6 |
| 390 | 20241007 | 122600 | 2545987200 | 33100 | 33050 | 33100 | 33050 | 521 |
| 391 | 20241007 | 122500 | 2528743500 | 33100 | 33050 | 33100 | 33050 | 36 |
| 392 | 20241007 | 122400 | 2527552350 | 33050 | 33050 | 33050 | 33050 | 25 |
| 393 | 20241007 | 122300 | 2526726100 | 33050 | 33050 | 33050 | 33050 | 50 |
| 394 | 20241007 | 122200 | 2525073600 | 33050 | 33050 | 33050 | 33050 | 127 |
| 395 | 20241007 | 122100 | 2520876250 | 33050 | 33100 | 33100 | 33050 | 13 |
| 396 | 20241007 | 122000 | 2520446500 | 33050 | 33050 | 33050 | 33050 | 16 |
| 397 | 20241007 | 121900 | 2519917700 | 33050 | 33050 | 33050 | 33050 | 382 |
| 398 | 20241007 | 121800 | 2507292600 | 33050 | 33050 | 33050 | 33050 | 15 |
| 399 | 20241007 | 121700 | 2506796850 | 33050 | 33050 | 33050 | 33000 | 60 |
| 400 | 20241007 | 121600 | 2504814150 | 33000 | 33100 | 33100 | 33000 | 409 |
| 401 | 20241007 | 121500 | 2491283550 | 33100 | 33100 | 33100 | 33100 | 42 |
| 402 | 20241007 | 121400 | 2489893350 | 33100 | 33100 | 33100 | 33100 | 56 |
| 403 | 20241007 | 121300 | 2488039750 | 33100 | 33050 | 33150 | 33050 | 266 |
| 404 | 20241007 | 121200 | 2479235150 | 33050 | 33100 | 33150 | 33050 | 860 |
| 405 | 20241007 | 121100 | 2450784400 | 33050 | 33050 | 33100 | 33050 | 29 |
| 406 | 20241007 | 121000 | 2449825850 | 33050 | 33100 | 33100 | 33050 | 81 |
| 407 | 20241007 | 120900 | 2447145300 | 33050 | 33100 | 33100 | 33050 | 231 |
| 408 | 20241007 | 120800 | 2439503350 | 33100 | 33100 | 33100 | 33050 | 61 |
| 409 | 20241007 | 120700 | 2437484450 | 33100 | 33050 | 33100 | 33050 | 473 |
| 410 | 20241007 | 120600 | 2421829150 | 33100 | 33000 | 33100 | 33000 | 1536 |
| 411 | 20241007 | 120500 | 2371004350 | 33050 | 33000 | 33050 | 32950 | 727 |
| 412 | 20241007 | 120400 | 2346993300 | 33000 | 32950 | 33000 | 32950 | 3527 |
| 413 | 20241007 | 120300 | 2230603500 | 32950 | 33000 | 33000 | 32950 | 142 |
| 414 | 20241007 | 120200 | 2225922200 | 32950 | 32950 | 32950 | 32950 | 56 |
| 415 | 20241007 | 120100 | 2224077000 | 32950 | 32950 | 32950 | 32900 | 250 |
| 416 | 20241007 | 120000 | 2215840350 | 32950 | 33000 | 33000 | 32950 | 672 |
| 417 | 20241007 | 115900 | 2193697900 | 32950 | 32950 | 33000 | 32950 | 55 |
| 418 | 20241007 | 115800 | 2191883100 | 32950 | 32900 | 33000 | 32900 | 2291 |
| 419 | 20241007 | 115700 | 2116391750 | 32900 | 32850 | 32900 | 32850 | 8384 |
| 420 | 20241007 | 115600 | 1840776150 | 32800 | 32800 | 32800 | 32800 | 17 |
| 421 | 20241007 | 115500 | 1840218550 | 32800 | 32800 | 32850 | 32800 | 3117 |
| 422 | 20241007 | 115400 | 1737974450 | 32800 | 32750 | 32800 | 32750 | 233 |
| 423 | 20241007 | 115300 | 1730342050 | 32750 | 32750 | 32750 | 32750 | 42 |
| 424 | 20241007 | 115200 | 1728966550 | 32750 | 32750 | 32750 | 32750 | 3 |
| 425 | 20241007 | 115100 | 1728868300 | 32700 | 32700 | 32750 | 32700 | 809 |
| 426 | 20241007 | 115000 | 1702373700 | 32750 | 32750 | 32750 | 32700 | 465 |
| 427 | 20241007 | 114900 | 1687146150 | 32700 | 32700 | 32700 | 32700 | 65 |
| 428 | 20241007 | 114800 | 1685020650 | 32750 | 32750 | 32750 | 32750 | 10 |
| 429 | 20241007 | 114700 | 1684693150 | 32800 | 32800 | 32800 | 32800 | 27 |
| 430 | 20241007 | 114600 | 1683807550 | 32750 | 32750 | 32750 | 32750 | 526 |
| 431 | 20241007 | 114500 | 1666581050 | 32700 | 32700 | 32700 | 32700 | 15 |
| 432 | 20241007 | 114400 | 1666090550 | 32700 | 32700 | 32700 | 32700 | 0 |
| 433 | 20241007 | 114300 | 1666090550 | 32700 | 32700 | 32700 | 32700 | 28 |
| 434 | 20241007 | 114200 | 1665174950 | 32700 | 32700 | 32750 | 32700 | 164 |
| 435 | 20241007 | 114100 | 1659811650 | 32700 | 32700 | 32700 | 32700 | 30 |
| 436 | 20241007 | 114000 | 1658830650 | 32700 | 32700 | 32700 | 32700 | 97 |
| 437 | 20241007 | 113900 | 1655658750 | 32700 | 32700 | 32700 | 32700 | 0 |
| 438 | 20241007 | 113800 | 1655658750 | 32700 | 32700 | 32700 | 32700 | 13 |
| 439 | 20241007 | 113700 | 1655233650 | 32700 | 32700 | 32700 | 32700 | 105 |
| 440 | 20241007 | 113600 | 1651800150 | 32750 | 32750 | 32750 | 32750 | 4 |
| 441 | 20241007 | 113500 | 1651669150 | 32800 | 32700 | 32800 | 32700 | 184 |
| 442 | 20241007 | 113400 | 1645650750 | 32700 | 32700 | 32700 | 32700 | 1 |
| 443 | 20241007 | 113300 | 1645618050 | 32750 | 32700 | 32750 | 32700 | 100 |
| 444 | 20241007 | 113200 | 1642343150 | 32750 | 32750 | 32750 | 32750 | 549 |
| 445 | 20241007 | 113100 | 1624363400 | 32750 | 32700 | 32750 | 32700 | 5 |
| 446 | 20241007 | 113000 | 1624199750 | 32700 | 32800 | 32800 | 32700 | 1194 |
| 447 | 20241007 | 112900 | 1585100500 | 32750 | 32750 | 32750 | 32750 | 13 |
| 448 | 20241007 | 112800 | 1584674750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 449 | 20241007 | 112700 | 1584674750 | 32750 | 32750 | 32750 | 32750 | 76 |
| 450 | 20241007 | 112600 | 1582185750 | 32750 | 32750 | 32750 | 32750 | 1 |
| 451 | 20241007 | 112500 | 1582153000 | 32800 | 32750 | 32800 | 32750 | 9 |
| 452 | 20241007 | 112400 | 1581858050 | 32750 | 32800 | 32800 | 32750 | 3 |
| 453 | 20241007 | 112300 | 1581759750 | 32750 | 32750 | 32750 | 32750 | 649 |
| 454 | 20241007 | 112200 | 1560505000 | 32800 | 32800 | 32800 | 32800 | 381 |
| 455 | 20241007 | 112100 | 1548008200 | 32800 | 32800 | 32800 | 32800 | 1 |
| 456 | 20241007 | 112000 | 1547975400 | 32800 | 32800 | 32800 | 32800 | 6 |
| 457 | 20241007 | 111900 | 1547778600 | 32800 | 32800 | 32800 | 32800 | 2 |
| 458 | 20241007 | 111800 | 1547713000 | 32800 | 32850 | 32850 | 32800 | 499 |
| 459 | 20241007 | 111700 | 1531344950 | 32850 | 32800 | 32850 | 32800 | 2 |
| 460 | 20241007 | 111600 | 1531279300 | 32800 | 32800 | 32800 | 32800 | 90 |
| 461 | 20241007 | 111500 | 1528327300 | 32800 | 32850 | 32850 | 32800 | 34 |
| 462 | 20241007 | 111400 | 1527210550 | 32850 | 32800 | 32850 | 32800 | 1333 |
| 463 | 20241007 | 111300 | 1483439350 | 32800 | 32800 | 32800 | 32800 | 1 |
| 464 | 20241007 | 111200 | 1483406550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 465 | 20241007 | 111100 | 1483406550 | 32750 | 32800 | 32800 | 32750 | 37 |
| 466 | 20241007 | 111000 | 1482193800 | 32800 | 32800 | 32800 | 32800 | 55 |
| 467 | 20241007 | 110900 | 1480389800 | 32800 | 32800 | 32800 | 32800 | 20 |
| 468 | 20241007 | 110800 | 1479733800 | 32800 | 32800 | 32800 | 32800 | 96 |
| 469 | 20241007 | 110700 | 1476585000 | 32800 | 32850 | 32850 | 32800 | 32 |
| 470 | 20241007 | 110600 | 1475533900 | 32800 | 32800 | 32800 | 32800 | 180 |
| 471 | 20241007 | 110500 | 1469629900 | 32750 | 32750 | 32800 | 32750 | 69 |
| 472 | 20241007 | 110400 | 1467368000 | 32800 | 32800 | 32800 | 32800 | 905 |
| 473 | 20241007 | 110300 | 1437684000 | 32750 | 32750 | 32750 | 32750 | 41 |
| 474 | 20241007 | 110200 | 1436341250 | 32750 | 32750 | 32750 | 32750 | 330 |
| 475 | 20241007 | 110100 | 1425533750 | 32750 | 32700 | 32750 | 32650 | 196 |
| 476 | 20241007 | 110000 | 1419124550 | 32750 | 32700 | 32750 | 32700 | 2 |
| 477 | 20241007 | 105900 | 1419059100 | 32700 | 32800 | 32800 | 32700 | 1012 |
| 478 | 20241007 | 105800 | 1385943700 | 32750 | 32800 | 32800 | 32750 | 50 |
| 479 | 20241007 | 105700 | 1384305200 | 32800 | 32750 | 32800 | 32750 | 710 |
| 480 | 20241007 | 105600 | 1361017300 | 32750 | 32750 | 32750 | 32750 | 20 |
| 481 | 20241007 | 105500 | 1360362300 | 32750 | 32750 | 32750 | 32750 | 9 |
| 482 | 20241007 | 105400 | 1360067550 | 32750 | 32750 | 32750 | 32700 | 229 |
| 483 | 20241007 | 105300 | 1352574250 | 32750 | 32750 | 32750 | 32750 | 207 |
| 484 | 20241007 | 105200 | 1345795000 | 32750 | 32750 | 32750 | 32750 | 111 |
| 485 | 20241007 | 105100 | 1342159750 | 32750 | 32700 | 32750 | 32700 | 109 |
| 486 | 20241007 | 105000 | 1338594200 | 32700 | 32700 | 32700 | 32700 | 6 |
| 487 | 20241007 | 104900 | 1338398000 | 32700 | 32750 | 32750 | 32700 | 2 |
| 488 | 20241007 | 104800 | 1338332550 | 32700 | 32650 | 32750 | 32600 | 765 |
| 489 | 20241007 | 104700 | 1313350350 | 32600 | 32650 | 32650 | 32600 | 813 |
| 490 | 20241007 | 104600 | 1286821500 | 32800 | 32650 | 32800 | 32650 | 36 |
| 491 | 20241007 | 104500 | 1285645850 | 32650 | 32700 | 32700 | 32650 | 73 |
| 492 | 20241007 | 104400 | 1283260250 | 32600 | 32600 | 32600 | 32600 | 19 |
| 493 | 20241007 | 104300 | 1282640850 | 32600 | 32700 | 32700 | 32600 | 2003 |
| 494 | 20241007 | 104200 | 1217215900 | 32750 | 32750 | 32750 | 32700 | 630 |
| 495 | 20241007 | 104100 | 1196586500 | 32800 | 32800 | 32800 | 32800 | 21 |
| 496 | 20241007 | 104000 | 1195897700 | 32800 | 32800 | 32800 | 32800 | 1 |
| 497 | 20241007 | 103900 | 1195864900 | 32850 | 32800 | 32850 | 32800 | 331 |
| 498 | 20241007 | 103800 | 1185007550 | 32850 | 32800 | 32850 | 32800 | 2 |
| 499 | 20241007 | 103700 | 1184941900 | 32850 | 32850 | 32850 | 32850 | 172 |
| 500 | 20241007 | 103600 | 1179291700 | 32900 | 32800 | 32900 | 32800 | 368 |
| 501 | 20241007 | 103500 | 1167205000 | 32650 | 32650 | 32650 | 32650 | 0 |
| 502 | 20241007 | 103400 | 1167205000 | 32650 | 32800 | 32800 | 32650 | 772 |
| 503 | 20241007 | 103300 | 1141903750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 504 | 20241007 | 103200 | 1141903750 | 32850 | 32850 | 32850 | 32850 | 217 |
| 505 | 20241007 | 103100 | 1134775300 | 32850 | 32850 | 32850 | 32850 | 462 |
| 506 | 20241007 | 103000 | 1119598600 | 32850 | 32800 | 32850 | 32800 | 355 |
| 507 | 20241007 | 102900 | 1107949450 | 32800 | 32750 | 32800 | 32750 | 83 |
| 508 | 20241007 | 102800 | 1105231150 | 32750 | 32750 | 32750 | 32750 | 0 |
| 509 | 20241007 | 102700 | 1105231150 | 32750 | 32750 | 32750 | 32750 | 20 |
| 510 | 20241007 | 102600 | 1104576150 | 32800 | 32800 | 32850 | 32800 | 497 |
| 511 | 20241007 | 102500 | 1088272450 | 32850 | 32800 | 32850 | 32800 | 568 |
| 512 | 20241007 | 102400 | 1069623000 | 32850 | 32850 | 32900 | 32800 | 193 |
| 513 | 20241007 | 102300 | 1063282600 | 32850 | 32900 | 32900 | 32850 | 734 |
| 514 | 20241007 | 102200 | 1039134050 | 32850 | 32800 | 32850 | 32800 | 3177 |
| 515 | 20241007 | 102100 | 934851800 | 32800 | 32750 | 32800 | 32750 | 622 |
| 516 | 20241007 | 102000 | 914476750 | 32700 | 32700 | 32700 | 32700 | 14 |
| 517 | 20241007 | 101900 | 914018950 | 32700 | 32700 | 32700 | 32700 | 0 |
| 518 | 20241007 | 101800 | 914018950 | 32700 | 32700 | 32700 | 32700 | 80 |
| 519 | 20241007 | 101700 | 911402950 | 32700 | 32550 | 32700 | 32550 | 614 |
| 520 | 20241007 | 101600 | 891353700 | 32550 | 32600 | 32600 | 32550 | 455 |
| 521 | 20241007 | 101500 | 876526200 | 32650 | 32600 | 32650 | 32600 | 227 |
| 522 | 20241007 | 101400 | 869120750 | 32600 | 32550 | 32600 | 32550 | 227 |
| 523 | 20241007 | 101300 | 861720600 | 32600 | 32600 | 32600 | 32600 | 3 |
| 524 | 20241007 | 101200 | 861622800 | 32550 | 32600 | 32600 | 32550 | 108 |
| 525 | 20241007 | 101100 | 858107350 | 32600 | 32550 | 32600 | 32550 | 3 |
| 526 | 20241007 | 101000 | 858009650 | 32600 | 32600 | 32600 | 32600 | 2 |
| 527 | 20241007 | 100900 | 857944450 | 32550 | 32600 | 32600 | 32550 | 365 |
| 528 | 20241007 | 100800 | 846058650 | 32600 | 32600 | 32650 | 32550 | 184 |
| 529 | 20241007 | 100700 | 840060750 | 32650 | 32600 | 32650 | 32600 | 390 |
| 530 | 20241007 | 100600 | 827344600 | 32600 | 32600 | 32600 | 32600 | 0 |
| 531 | 20241007 | 100500 | 827344600 | 32600 | 32600 | 32600 | 32600 | 2 |
| 532 | 20241007 | 100400 | 827279400 | 32550 | 32550 | 32550 | 32550 | 50 |
| 533 | 20241007 | 100300 | 825651900 | 32550 | 32550 | 32550 | 32550 | 43 |
| 534 | 20241007 | 100200 | 824252250 | 32600 | 32550 | 32600 | 32500 | 751 |
| 535 | 20241007 | 100100 | 799817350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 536 | 20241007 | 100000 | 799817350 | 32600 | 32650 | 32700 | 32600 | 297 |
| 537 | 20241007 | 095900 | 790132800 | 32650 | 32650 | 32650 | 32650 | 51 |
| 538 | 20241007 | 095800 | 788467650 | 32650 | 32650 | 32650 | 32650 | 102 |
| 539 | 20241007 | 095700 | 785137350 | 32650 | 32650 | 32650 | 32650 | 301 |
| 540 | 20241007 | 095600 | 775309700 | 32600 | 32600 | 32600 | 32600 | 11 |
| 541 | 20241007 | 095500 | 774951100 | 32650 | 32600 | 32650 | 32600 | 98 |
| 542 | 20241007 | 095400 | 771754150 | 32600 | 32650 | 32650 | 32600 | 331 |
| 543 | 20241007 | 095300 | 760961200 | 32650 | 32600 | 32650 | 32600 | 149 |
| 544 | 20241007 | 095200 | 756103750 | 32550 | 32450 | 32550 | 32450 | 90 |
| 545 | 20241007 | 095100 | 753177350 | 32450 | 32450 | 32450 | 32450 | 1 |
| 546 | 20241007 | 095000 | 753144900 | 32400 | 32400 | 32400 | 32350 | 70 |
| 547 | 20241007 | 094900 | 750877350 | 32400 | 32450 | 32450 | 32400 | 279 |
| 548 | 20241007 | 094800 | 741837500 | 32500 | 32500 | 32500 | 32500 | 28 |
| 549 | 20241007 | 094700 | 740927500 | 32500 | 32500 | 32500 | 32500 | 43 |
| 550 | 20241007 | 094600 | 739530000 | 32500 | 32500 | 32500 | 32500 | 189 |
| 551 | 20241007 | 094500 | 733387500 | 32500 | 32550 | 32550 | 32500 | 219 |
| 552 | 20241007 | 094400 | 726260750 | 32550 | 32600 | 32600 | 32550 | 87 |
| 553 | 20241007 | 094300 | 723428550 | 32600 | 32600 | 32600 | 32600 | 1 |
| 554 | 20241007 | 094200 | 723395950 | 32600 | 32600 | 32600 | 32600 | 89 |
| 555 | 20241007 | 094100 | 720494550 | 32650 | 32750 | 32750 | 32650 | 467 |
| 556 | 20241007 | 094000 | 705242650 | 32750 | 32700 | 32750 | 32700 | 663 |
| 557 | 20241007 | 093900 | 683529600 | 32750 | 32700 | 32750 | 32700 | 369 |
| 558 | 20241007 | 093800 | 671463200 | 32700 | 32800 | 32800 | 32700 | 53 |
| 559 | 20241007 | 093700 | 669727650 | 32800 | 32750 | 32800 | 32750 | 118 |
| 560 | 20241007 | 093600 | 665863100 | 32750 | 32750 | 32750 | 32750 | 441 |
| 561 | 20241007 | 093500 | 651420350 | 32750 | 32750 | 32800 | 32750 | 754 |
| 562 | 20241007 | 093400 | 626726600 | 32750 | 32750 | 32800 | 32750 | 653 |
| 563 | 20241007 | 093300 | 605315600 | 32750 | 32700 | 32800 | 32700 | 677 |
| 564 | 20241007 | 093200 | 583159750 | 32650 | 32650 | 32700 | 32650 | 1065 |
| 565 | 20241007 | 093100 | 548387350 | 32650 | 32700 | 32800 | 32650 | 1162 |
| 566 | 20241007 | 093000 | 510369550 | 32650 | 32600 | 32650 | 32550 | 1631 |
| 567 | 20241007 | 092900 | 457164500 | 32600 | 32550 | 32600 | 32500 | 867 |
| 568 | 20241007 | 092800 | 428922100 | 32500 | 32550 | 32550 | 32450 | 381 |
| 569 | 20241007 | 092700 | 416530100 | 32550 | 32400 | 32550 | 32400 | 1197 |
| 570 | 20241007 | 092600 | 377644500 | 32400 | 32400 | 32450 | 32400 | 156 |
| 571 | 20241007 | 092500 | 372588600 | 32450 | 32400 | 32450 | 32400 | 179 |
| 572 | 20241007 | 092400 | 366787300 | 32400 | 32400 | 32450 | 32400 | 133 |
| 573 | 20241007 | 092300 | 362475700 | 32450 | 32400 | 32450 | 32300 | 23 |
| 574 | 20241007 | 092200 | 361730550 | 32350 | 32350 | 32350 | 32250 | 336 |
| 575 | 20241007 | 092100 | 350878100 | 32400 | 32300 | 32400 | 32300 | 304 |
| 576 | 20241007 | 092000 | 341047200 | 32300 | 32250 | 32300 | 32200 | 480 |
| 577 | 20241007 | 091900 | 325562650 | 32300 | 32250 | 32300 | 32200 | 350 |
| 578 | 20241007 | 091800 | 314288400 | 32250 | 32250 | 32250 | 32250 | 92 |
| 579 | 20241007 | 091700 | 311321400 | 32250 | 32250 | 32250 | 32250 | 0 |
| 580 | 20241007 | 091600 | 311321400 | 32250 | 32200 | 32250 | 32200 | 103 |
| 581 | 20241007 | 091500 | 308000800 | 32150 | 32100 | 32150 | 32100 | 57 |
| 582 | 20241007 | 091400 | 306170600 | 32150 | 32200 | 32200 | 32150 | 350 |
| 583 | 20241007 | 091300 | 294914650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 584 | 20241007 | 091200 | 294914650 | 32200 | 32100 | 32200 | 32100 | 294 |
| 585 | 20241007 | 091100 | 285475750 | 32200 | 32200 | 32200 | 32200 | 300 |
| 586 | 20241007 | 091000 | 275815750 | 32100 | 32000 | 32100 | 32000 | 293 |
| 587 | 20241007 | 090900 | 266426400 | 31900 | 32000 | 32000 | 31900 | 230 |
| 588 | 20241007 | 090800 | 259085900 | 31900 | 31950 | 31950 | 31900 | 714 |
| 589 | 20241007 | 090700 | 236306700 | 31900 | 31900 | 31900 | 31900 | 200 |
| 590 | 20241007 | 090600 | 229926700 | 31900 | 31900 | 31900 | 31900 | 427 |
| 591 | 20241007 | 090500 | 216305400 | 32100 | 31950 | 32100 | 31900 | 245 |
| 592 | 20241007 | 090400 | 208476400 | 32100 | 32100 | 32100 | 32100 | 200 |
| 593 | 20241007 | 090300 | 202056400 | 32100 | 31850 | 32150 | 31800 | 1593 |
| 594 | 20241007 | 090200 | 151267750 | 31850 | 32050 | 32050 | 31850 | 2988 |
| 595 | 20241007 | 090100 | 55780750 | 32000 | 32150 | 32200 | 32000 | 917 |
| 596 | 20241007 | 090000 | 26371750 | 32250 | 32200 | 32300 | 32150 | 818 |