30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241028 | 183200 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 2950 |
| 3 | 20241028 | 183100 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 4 | 20241028 | 183000 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 5 | 20241028 | 182900 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 6 | 20241028 | 182800 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 7 | 20241028 | 182700 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 8 | 20241028 | 182600 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 9 | 20241028 | 182500 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 10 | 20241028 | 182400 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 11 | 20241028 | 182300 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 12 | 20241028 | 182200 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 13 | 20241028 | 182100 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 14 | 20241028 | 182000 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 15 | 20241028 | 181900 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 16 | 20241028 | 181800 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 17 | 20241028 | 181700 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 18 | 20241028 | 181600 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 19 | 20241028 | 181500 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 20 | 20241028 | 181400 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 21 | 20241028 | 181300 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 22 | 20241028 | 181200 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 23 | 20241028 | 181100 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 24 | 20241028 | 181000 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 25 | 20241028 | 180900 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 26 | 20241028 | 180800 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 27 | 20241028 | 180700 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 28 | 20241028 | 180600 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 29 | 20241028 | 180500 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 30 | 20241028 | 180400 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 31 | 20241028 | 180300 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 32 | 20241028 | 180200 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 2950 |
| 33 | 20241028 | 180100 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 34 | 20241028 | 180000 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 35 | 20241028 | 175900 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 36 | 20241028 | 175800 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 37 | 20241028 | 175700 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 38 | 20241028 | 175600 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 39 | 20241028 | 175500 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 40 | 20241028 | 175400 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 41 | 20241028 | 175300 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 42 | 20241028 | 175200 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 43 | 20241028 | 175100 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 44 | 20241028 | 175000 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 45 | 20241028 | 174900 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 46 | 20241028 | 174800 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 47 | 20241028 | 174700 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 48 | 20241028 | 174600 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 49 | 20241028 | 174500 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 50 | 20241028 | 174400 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 51 | 20241028 | 174300 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 52 | 20241028 | 174200 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 53 | 20241028 | 174100 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 54 | 20241028 | 174000 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 55 | 20241028 | 173900 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 56 | 20241028 | 173800 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 57 | 20241028 | 173700 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 58 | 20241028 | 173600 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 59 | 20241028 | 173500 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 60 | 20241028 | 173400 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 61 | 20241028 | 173300 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 62 | 20241028 | 173200 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 2950 |
| 63 | 20241028 | 173100 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 64 | 20241028 | 173000 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 65 | 20241028 | 172900 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 66 | 20241028 | 172800 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 67 | 20241028 | 172700 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 68 | 20241028 | 172600 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 69 | 20241028 | 172500 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 70 | 20241028 | 172400 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 71 | 20241028 | 172300 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 72 | 20241028 | 172200 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 73 | 20241028 | 172100 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 74 | 20241028 | 172000 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 75 | 20241028 | 171900 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 76 | 20241028 | 171800 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 77 | 20241028 | 171700 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 78 | 20241028 | 171600 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 79 | 20241028 | 171500 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 80 | 20241028 | 171400 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 81 | 20241028 | 171300 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 82 | 20241028 | 171200 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 83 | 20241028 | 171100 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 84 | 20241028 | 171000 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 85 | 20241028 | 170900 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 86 | 20241028 | 170800 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 87 | 20241028 | 170700 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 88 | 20241028 | 170600 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 89 | 20241028 | 170500 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 90 | 20241028 | 170400 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 91 | 20241028 | 170300 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 92 | 20241028 | 170200 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 2950 |
| 93 | 20241028 | 170100 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 94 | 20241028 | 170000 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 95 | 20241028 | 165900 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 96 | 20241028 | 165800 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 97 | 20241028 | 165700 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 98 | 20241028 | 165600 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 99 | 20241028 | 165500 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 100 | 20241028 | 165400 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 101 | 20241028 | 165300 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 102 | 20241028 | 165200 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 103 | 20241028 | 165100 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 104 | 20241028 | 165000 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 105 | 20241028 | 164900 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 106 | 20241028 | 164800 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 107 | 20241028 | 164700 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 108 | 20241028 | 164600 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 109 | 20241028 | 164500 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 110 | 20241028 | 164400 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 111 | 20241028 | 164300 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 112 | 20241028 | 164200 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 113 | 20241028 | 164100 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 114 | 20241028 | 164000 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 115 | 20241028 | 163900 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 116 | 20241028 | 163800 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 117 | 20241028 | 163700 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 118 | 20241028 | 163600 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 119 | 20241028 | 163500 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 120 | 20241028 | 163400 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 121 | 20241028 | 163300 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 122 | 20241028 | 163200 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 2950 |
| 123 | 20241028 | 163100 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 124 | 20241028 | 163000 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 125 | 20241028 | 162900 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 126 | 20241028 | 162800 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 127 | 20241028 | 162700 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 128 | 20241028 | 162600 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 129 | 20241028 | 162500 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 130 | 20241028 | 162400 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 131 | 20241028 | 162300 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 132 | 20241028 | 162200 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 133 | 20241028 | 162100 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 134 | 20241028 | 162000 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 135 | 20241028 | 161900 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 136 | 20241028 | 161800 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 137 | 20241028 | 161700 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 138 | 20241028 | 161600 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 139 | 20241028 | 161500 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 140 | 20241028 | 161400 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 141 | 20241028 | 161300 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 142 | 20241028 | 161200 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 143 | 20241028 | 161100 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 144 | 20241028 | 161000 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 145 | 20241028 | 160900 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 146 | 20241028 | 160800 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 147 | 20241028 | 160700 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 148 | 20241028 | 160600 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 149 | 20241028 | 160500 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 150 | 20241028 | 160400 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 151 | 20241028 | 160300 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 152 | 20241028 | 160200 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 2950 |
| 153 | 20241028 | 160100 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 154 | 20241028 | 160000 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 155 | 20241028 | 155900 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 156 | 20241028 | 155800 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 157 | 20241028 | 155700 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 158 | 20241028 | 155600 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 159 | 20241028 | 155500 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 160 | 20241028 | 155400 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 161 | 20241028 | 155300 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 162 | 20241028 | 155200 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 163 | 20241028 | 155100 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 164 | 20241028 | 155000 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 165 | 20241028 | 154900 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 166 | 20241028 | 154800 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 167 | 20241028 | 154700 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 168 | 20241028 | 154600 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 169 | 20241028 | 154500 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 170 | 20241028 | 154400 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 171 | 20241028 | 154300 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 172 | 20241028 | 154200 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 173 | 20241028 | 154100 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 174 | 20241028 | 154000 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 175 | 20241028 | 153900 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 176 | 20241028 | 153800 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 177 | 20241028 | 153700 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 178 | 20241028 | 153600 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 179 | 20241028 | 153500 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 180 | 20241028 | 153400 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 181 | 20241028 | 153300 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 182 | 20241028 | 153200 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 2950 |
| 183 | 20241028 | 153100 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 0 |
| 184 | 20241028 | 153000 | 4779362600 | 37050 | 37050 | 37050 | 37050 | 2950 |
| 185 | 20241028 | 152900 | 4670065100 | 36950 | 36950 | 36950 | 36950 | 0 |
| 186 | 20241028 | 152800 | 4670065100 | 36950 | 36950 | 36950 | 36950 | 0 |
| 187 | 20241028 | 152700 | 4670065100 | 36950 | 36950 | 36950 | 36950 | 0 |
| 188 | 20241028 | 152600 | 4670065100 | 36950 | 36950 | 36950 | 36950 | 0 |
| 189 | 20241028 | 152500 | 4670065100 | 36950 | 36950 | 36950 | 36950 | 0 |
| 190 | 20241028 | 152400 | 4670065100 | 36950 | 36950 | 36950 | 36950 | 0 |
| 191 | 20241028 | 152300 | 4670065100 | 36950 | 36950 | 36950 | 36950 | 0 |
| 192 | 20241028 | 152200 | 4670065100 | 36950 | 36950 | 36950 | 36950 | 0 |
| 193 | 20241028 | 152100 | 4670065100 | 36950 | 36950 | 36950 | 36950 | 0 |
| 194 | 20241028 | 152000 | 4670065100 | 36950 | 36950 | 36950 | 36950 | 0 |
| 195 | 20241028 | 151900 | 4670065100 | 36950 | 37050 | 37100 | 36950 | 582 |
| 196 | 20241028 | 151800 | 4648532300 | 37050 | 37050 | 37050 | 36950 | 974 |
| 197 | 20241028 | 151700 | 4612490100 | 37050 | 37050 | 37100 | 37000 | 784 |
| 198 | 20241028 | 151600 | 4583464800 | 37050 | 37050 | 37100 | 37050 | 663 |
| 199 | 20241028 | 151500 | 4558898250 | 37050 | 37050 | 37100 | 37000 | 871 |
| 200 | 20241028 | 151400 | 4526641200 | 37100 | 37050 | 37100 | 37000 | 693 |
| 201 | 20241028 | 151300 | 4500954950 | 37050 | 37050 | 37050 | 37000 | 476 |
| 202 | 20241028 | 151200 | 4483319450 | 37050 | 37050 | 37050 | 36950 | 719 |
| 203 | 20241028 | 151100 | 4456703150 | 37000 | 37000 | 37050 | 36950 | 1886 |
| 204 | 20241028 | 151000 | 4386915800 | 37000 | 36900 | 37000 | 36900 | 435 |
| 205 | 20241028 | 150900 | 4370837800 | 36950 | 37000 | 37000 | 36900 | 857 |
| 206 | 20241028 | 150800 | 4339161100 | 37000 | 36850 | 37000 | 36750 | 6482 |
| 207 | 20241028 | 150700 | 4099969150 | 36850 | 36850 | 36850 | 36800 | 478 |
| 208 | 20241028 | 150600 | 4082355850 | 36850 | 36800 | 36850 | 36700 | 1020 |
| 209 | 20241028 | 150500 | 4044811400 | 36800 | 36700 | 36800 | 36650 | 2854 |
| 210 | 20241028 | 150400 | 3940063850 | 36700 | 36650 | 36700 | 36650 | 364 |
| 211 | 20241028 | 150300 | 3926723200 | 36700 | 36650 | 36700 | 36650 | 124 |
| 212 | 20241028 | 150200 | 3922176000 | 36650 | 36650 | 36650 | 36650 | 17 |
| 213 | 20241028 | 150100 | 3921552950 | 36650 | 36700 | 36700 | 36650 | 118 |
| 214 | 20241028 | 150000 | 3917225750 | 36700 | 36650 | 36700 | 36650 | 446 |
| 215 | 20241028 | 145900 | 3900879800 | 36650 | 36700 | 36700 | 36650 | 154 |
| 216 | 20241028 | 145800 | 3895228750 | 36650 | 36650 | 36650 | 36650 | 149 |
| 217 | 20241028 | 145700 | 3889767900 | 36650 | 36650 | 36650 | 36650 | 89 |
| 218 | 20241028 | 145600 | 3886506050 | 36650 | 36650 | 36650 | 36650 | 390 |
| 219 | 20241028 | 145500 | 3872212550 | 36650 | 36750 | 36750 | 36650 | 3038 |
| 220 | 20241028 | 145400 | 3760714800 | 36750 | 36750 | 36750 | 36750 | 127 |
| 221 | 20241028 | 145300 | 3756047550 | 36750 | 36750 | 36750 | 36750 | 81 |
| 222 | 20241028 | 145200 | 3753070800 | 36750 | 36750 | 36750 | 36750 | 19 |
| 223 | 20241028 | 145100 | 3752372550 | 36750 | 36750 | 36750 | 36750 | 1159 |
| 224 | 20241028 | 145000 | 3709779300 | 36800 | 36750 | 36800 | 36750 | 9 |
| 225 | 20241028 | 144900 | 3709448500 | 36750 | 36750 | 36800 | 36750 | 299 |
| 226 | 20241028 | 144800 | 3698449000 | 36750 | 36750 | 36800 | 36750 | 67 |
| 227 | 20241028 | 144700 | 3695984000 | 36750 | 36750 | 36750 | 36750 | 15 |
| 228 | 20241028 | 144600 | 3695432750 | 36750 | 36750 | 36800 | 36750 | 11 |
| 229 | 20241028 | 144500 | 3695028100 | 36750 | 36750 | 36750 | 36750 | 16 |
| 230 | 20241028 | 144400 | 3694440100 | 36750 | 36750 | 36750 | 36750 | 96 |
| 231 | 20241028 | 144300 | 3690912100 | 36750 | 36750 | 36750 | 36750 | 24 |
| 232 | 20241028 | 144200 | 3690030100 | 36750 | 36800 | 36800 | 36750 | 265 |
| 233 | 20241028 | 144100 | 3680278950 | 36800 | 36800 | 36800 | 36750 | 15 |
| 234 | 20241028 | 144000 | 3679727400 | 36750 | 36750 | 36750 | 36750 | 36 |
| 235 | 20241028 | 143900 | 3678404400 | 36750 | 36750 | 36750 | 36750 | 109 |
| 236 | 20241028 | 143800 | 3674398650 | 36750 | 36750 | 36750 | 36750 | 31 |
| 237 | 20241028 | 143700 | 3673259400 | 36750 | 36750 | 36750 | 36750 | 431 |
| 238 | 20241028 | 143600 | 3657420150 | 36800 | 36800 | 36800 | 36750 | 341 |
| 239 | 20241028 | 143500 | 3644871400 | 36800 | 36800 | 36800 | 36750 | 168 |
| 240 | 20241028 | 143400 | 3638689400 | 36800 | 36750 | 36800 | 36750 | 747 |
| 241 | 20241028 | 143300 | 3611236950 | 36750 | 36800 | 36800 | 36750 | 70 |
| 242 | 20241028 | 143200 | 3608662100 | 36750 | 36800 | 36800 | 36750 | 14 |
| 243 | 20241028 | 143100 | 3608147400 | 36750 | 36750 | 36800 | 36750 | 62 |
| 244 | 20241028 | 143000 | 3605866200 | 36750 | 36750 | 36800 | 36750 | 90 |
| 245 | 20241028 | 142900 | 3602554550 | 36800 | 36750 | 36800 | 36750 | 762 |
| 246 | 20241028 | 142800 | 3574543150 | 36750 | 36750 | 36750 | 36750 | 33 |
| 247 | 20241028 | 142700 | 3573330400 | 36750 | 36750 | 36750 | 36750 | 15 |
| 248 | 20241028 | 142600 | 3572779150 | 36800 | 36800 | 36800 | 36750 | 54 |
| 249 | 20241028 | 142500 | 3570792300 | 36750 | 36750 | 36750 | 36750 | 2 |
| 250 | 20241028 | 142400 | 3570718800 | 36750 | 36750 | 36750 | 36750 | 23 |
| 251 | 20241028 | 142300 | 3569873550 | 36800 | 36750 | 36800 | 36750 | 83 |
| 252 | 20241028 | 142200 | 3566821050 | 36750 | 36800 | 36800 | 36750 | 24 |
| 253 | 20241028 | 142100 | 3565938700 | 36750 | 36800 | 36800 | 36750 | 31 |
| 254 | 20241028 | 142000 | 3564798850 | 36800 | 36750 | 36800 | 36750 | 100 |
| 255 | 20241028 | 141900 | 3561118900 | 36750 | 36750 | 36800 | 36750 | 98 |
| 256 | 20241028 | 141800 | 3557517300 | 36750 | 36800 | 36800 | 36750 | 29 |
| 257 | 20241028 | 141700 | 3556451450 | 36800 | 36750 | 36800 | 36750 | 106 |
| 258 | 20241028 | 141600 | 3552551250 | 36750 | 36750 | 36750 | 36750 | 113 |
| 259 | 20241028 | 141500 | 3548398500 | 36750 | 36750 | 36800 | 36750 | 343 |
| 260 | 20241028 | 141400 | 3535791250 | 36750 | 36800 | 36800 | 36750 | 95 |
| 261 | 20241028 | 141300 | 3532296050 | 36800 | 36750 | 36800 | 36750 | 159 |
| 262 | 20241028 | 141200 | 3526447800 | 36750 | 36750 | 36750 | 36750 | 40 |
| 263 | 20241028 | 141100 | 3524977800 | 36750 | 36800 | 36800 | 36750 | 63 |
| 264 | 20241028 | 141000 | 3522659950 | 36750 | 36750 | 36750 | 36750 | 8 |
| 265 | 20241028 | 140900 | 3522365950 | 36750 | 36750 | 36750 | 36750 | 168 |
| 266 | 20241028 | 140800 | 3516191950 | 36750 | 36700 | 36750 | 36700 | 27 |
| 267 | 20241028 | 140700 | 3515200250 | 36700 | 36750 | 36800 | 36700 | 836 |
| 268 | 20241028 | 140600 | 3484473750 | 36800 | 36750 | 36800 | 36750 | 17 |
| 269 | 20241028 | 140500 | 3483848850 | 36750 | 36750 | 36800 | 36750 | 41 |
| 270 | 20241028 | 140400 | 3482340950 | 36800 | 36750 | 36800 | 36750 | 8 |
| 271 | 20241028 | 140300 | 3482046650 | 36750 | 36750 | 36750 | 36750 | 44 |
| 272 | 20241028 | 140200 | 3480429650 | 36750 | 36800 | 36800 | 36750 | 158 |
| 273 | 20241028 | 140100 | 3474620400 | 36750 | 36800 | 36800 | 36750 | 53 |
| 274 | 20241028 | 140000 | 3472671550 | 36800 | 36850 | 36850 | 36800 | 575 |
| 275 | 20241028 | 135900 | 3451510650 | 36800 | 36800 | 36800 | 36800 | 54 |
| 276 | 20241028 | 135800 | 3449523450 | 36800 | 36800 | 36850 | 36800 | 138 |
| 277 | 20241028 | 135700 | 3444443500 | 36850 | 36800 | 36850 | 36800 | 34 |
| 278 | 20241028 | 135600 | 3443192050 | 36800 | 36800 | 36800 | 36800 | 116 |
| 279 | 20241028 | 135500 | 3438923250 | 36800 | 36800 | 36850 | 36800 | 371 |
| 280 | 20241028 | 135400 | 3425270400 | 36800 | 36800 | 36800 | 36800 | 254 |
| 281 | 20241028 | 135300 | 3415923200 | 36800 | 36850 | 36850 | 36800 | 197 |
| 282 | 20241028 | 135200 | 3408673350 | 36800 | 36850 | 36850 | 36800 | 36 |
| 283 | 20241028 | 135100 | 3407347800 | 36800 | 36800 | 36800 | 36800 | 78 |
| 284 | 20241028 | 135000 | 3404477400 | 36800 | 36800 | 36850 | 36800 | 235 |
| 285 | 20241028 | 134900 | 3395827100 | 36800 | 36850 | 36850 | 36800 | 566 |
| 286 | 20241028 | 134800 | 3374970400 | 36850 | 36750 | 36850 | 36750 | 1025 |
| 287 | 20241028 | 134700 | 3337251900 | 36800 | 36750 | 36800 | 36750 | 89 |
| 288 | 20241028 | 134600 | 3333978500 | 36700 | 36700 | 36750 | 36700 | 549 |
| 289 | 20241028 | 134500 | 3313803500 | 36750 | 36750 | 36750 | 36700 | 59 |
| 290 | 20241028 | 134400 | 3311635300 | 36750 | 36700 | 36750 | 36700 | 679 |
| 291 | 20241028 | 134300 | 3286682550 | 36750 | 36700 | 36750 | 36700 | 1143 |
| 292 | 20241028 | 134200 | 3244725500 | 36700 | 36700 | 36700 | 36700 | 271 |
| 293 | 20241028 | 134100 | 3234779800 | 36700 | 36700 | 36750 | 36700 | 35 |
| 294 | 20241028 | 134000 | 3233495200 | 36700 | 36700 | 36750 | 36700 | 39 |
| 295 | 20241028 | 133900 | 3232063850 | 36750 | 36750 | 36750 | 36700 | 132 |
| 296 | 20241028 | 133800 | 3227217350 | 36750 | 36750 | 36750 | 36700 | 26 |
| 297 | 20241028 | 133700 | 3226261950 | 36700 | 36700 | 36700 | 36700 | 57 |
| 298 | 20241028 | 133600 | 3224170050 | 36700 | 36700 | 36750 | 36700 | 55 |
| 299 | 20241028 | 133500 | 3222149700 | 36700 | 36700 | 36750 | 36700 | 48 |
| 300 | 20241028 | 133400 | 3220387050 | 36700 | 36700 | 36750 | 36700 | 12 |
| 301 | 20241028 | 133300 | 3219946550 | 36700 | 36700 | 36750 | 36700 | 64 |
| 302 | 20241028 | 133200 | 3217595950 | 36700 | 36700 | 36700 | 36700 | 45 |
| 303 | 20241028 | 133100 | 3215944450 | 36750 | 36700 | 36750 | 36700 | 38 |
| 304 | 20241028 | 133000 | 3214549600 | 36700 | 36750 | 36750 | 36700 | 58 |
| 305 | 20241028 | 132900 | 3212420750 | 36700 | 36750 | 36750 | 36700 | 520 |
| 306 | 20241028 | 132800 | 3193310900 | 36750 | 36750 | 36750 | 36750 | 25 |
| 307 | 20241028 | 132700 | 3192392150 | 36800 | 36750 | 36800 | 36750 | 62 |
| 308 | 20241028 | 132600 | 3190110850 | 36750 | 36750 | 36800 | 36750 | 41 |
| 309 | 20241028 | 132500 | 3188602900 | 36750 | 36750 | 36800 | 36750 | 116 |
| 310 | 20241028 | 132400 | 3184334900 | 36750 | 36750 | 36800 | 36750 | 93 |
| 311 | 20241028 | 132300 | 3180916050 | 36750 | 36750 | 36750 | 36750 | 123 |
| 312 | 20241028 | 132200 | 3176395800 | 36750 | 36800 | 36800 | 36750 | 162 |
| 313 | 20241028 | 132100 | 3170437550 | 36750 | 36750 | 36800 | 36750 | 707 |
| 314 | 20241028 | 132000 | 3144423450 | 36750 | 36750 | 36750 | 36750 | 132 |
| 315 | 20241028 | 131900 | 3139572450 | 36750 | 36800 | 36800 | 36750 | 21 |
| 316 | 20241028 | 131800 | 3138800650 | 36750 | 36800 | 36800 | 36750 | 27 |
| 317 | 20241028 | 131700 | 3137807650 | 36750 | 36750 | 36750 | 36750 | 173 |
| 318 | 20241028 | 131600 | 3131449900 | 36750 | 36750 | 36800 | 36750 | 37 |
| 319 | 20241028 | 131500 | 3130088650 | 36750 | 36800 | 36800 | 36750 | 30 |
| 320 | 20241028 | 131400 | 3128985750 | 36750 | 36750 | 36800 | 36750 | 91 |
| 321 | 20241028 | 131300 | 3125640350 | 36800 | 36800 | 36850 | 36800 | 339 |
| 322 | 20241028 | 131200 | 3113164850 | 36800 | 36800 | 36800 | 36800 | 22 |
| 323 | 20241028 | 131100 | 3112355250 | 36850 | 36800 | 36850 | 36800 | 93 |
| 324 | 20241028 | 131000 | 3108929050 | 36850 | 36800 | 36850 | 36800 | 54 |
| 325 | 20241028 | 130900 | 3106941250 | 36800 | 36800 | 36800 | 36800 | 8 |
| 326 | 20241028 | 130800 | 3106646850 | 36850 | 36800 | 36850 | 36800 | 149 |
| 327 | 20241028 | 130700 | 3101160650 | 36750 | 36750 | 36800 | 36750 | 199 |
| 328 | 20241028 | 130600 | 3093847200 | 36750 | 36800 | 36800 | 36750 | 16 |
| 329 | 20241028 | 130500 | 3093259150 | 36850 | 36800 | 36850 | 36750 | 117 |
| 330 | 20241028 | 130400 | 3088951350 | 36750 | 36800 | 36800 | 36750 | 101 |
| 331 | 20241028 | 130300 | 3085236400 | 36800 | 36750 | 36800 | 36750 | 83 |
| 332 | 20241028 | 130200 | 3082183100 | 36800 | 36750 | 36800 | 36750 | 42 |
| 333 | 20241028 | 130100 | 3080638200 | 36750 | 36800 | 36800 | 36750 | 342 |
| 334 | 20241028 | 130000 | 3068069550 | 36800 | 36800 | 36800 | 36750 | 221 |
| 335 | 20241028 | 125900 | 3059937000 | 36750 | 36750 | 36800 | 36750 | 55 |
| 336 | 20241028 | 125800 | 3057914950 | 36800 | 36800 | 36800 | 36800 | 1 |
| 337 | 20241028 | 125700 | 3057878150 | 36800 | 36800 | 36850 | 36750 | 1455 |
| 338 | 20241028 | 125600 | 3004295100 | 36800 | 36750 | 36800 | 36750 | 211 |
| 339 | 20241028 | 125500 | 2996538800 | 36700 | 36700 | 36750 | 36700 | 1693 |
| 340 | 20241028 | 125400 | 2934370050 | 36700 | 36650 | 36700 | 36650 | 254 |
| 341 | 20241028 | 125300 | 2925053450 | 36650 | 36650 | 36700 | 36650 | 158 |
| 342 | 20241028 | 125200 | 2919261200 | 36650 | 36650 | 36650 | 36650 | 16 |
| 343 | 20241028 | 125100 | 2918674800 | 36700 | 36650 | 36700 | 36650 | 370 |
| 344 | 20241028 | 125000 | 2905114250 | 36600 | 36650 | 36650 | 36600 | 261 |
| 345 | 20241028 | 124900 | 2895559050 | 36600 | 36650 | 36650 | 36600 | 168 |
| 346 | 20241028 | 124800 | 2889402600 | 36650 | 36650 | 36650 | 36650 | 63 |
| 347 | 20241028 | 124700 | 2887093650 | 36650 | 36650 | 36650 | 36650 | 141 |
| 348 | 20241028 | 124600 | 2881926000 | 36600 | 36600 | 36650 | 36600 | 179 |
| 349 | 20241028 | 124500 | 2875366550 | 36600 | 36600 | 36600 | 36600 | 11 |
| 350 | 20241028 | 124400 | 2874963950 | 36600 | 36650 | 36650 | 36600 | 54 |
| 351 | 20241028 | 124300 | 2872985700 | 36600 | 36600 | 36650 | 36600 | 97 |
| 352 | 20241028 | 124200 | 2869432850 | 36650 | 36650 | 36650 | 36650 | 7 |
| 353 | 20241028 | 124100 | 2869176300 | 36600 | 36650 | 36700 | 36600 | 142 |
| 354 | 20241028 | 124000 | 2863977450 | 36650 | 36650 | 36700 | 36650 | 219 |
| 355 | 20241028 | 123900 | 2855949100 | 36650 | 36650 | 36650 | 36650 | 20 |
| 356 | 20241028 | 123800 | 2855216100 | 36650 | 36650 | 36700 | 36650 | 39 |
| 357 | 20241028 | 123700 | 2853786050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 358 | 20241028 | 123600 | 2853786050 | 36650 | 36650 | 36650 | 36650 | 94 |
| 359 | 20241028 | 123500 | 2850340950 | 36650 | 36650 | 36650 | 36650 | 9 |
| 360 | 20241028 | 123400 | 2850011100 | 36650 | 36650 | 36650 | 36650 | 36 |
| 361 | 20241028 | 123300 | 2848691700 | 36650 | 36650 | 36650 | 36650 | 56 |
| 362 | 20241028 | 123200 | 2846639300 | 36650 | 36650 | 36700 | 36650 | 42 |
| 363 | 20241028 | 123100 | 2845098200 | 36700 | 36650 | 36750 | 36650 | 101 |
| 364 | 20241028 | 123000 | 2841387650 | 36750 | 36700 | 36750 | 36700 | 380 |
| 365 | 20241028 | 122900 | 2827432400 | 36700 | 36650 | 36700 | 36600 | 207 |
| 366 | 20241028 | 122800 | 2819844950 | 36650 | 36700 | 36700 | 36650 | 262 |
| 367 | 20241028 | 122700 | 2810231250 | 36700 | 36750 | 36750 | 36700 | 12 |
| 368 | 20241028 | 122600 | 2809790550 | 36750 | 36650 | 36750 | 36650 | 78 |
| 369 | 20241028 | 122500 | 2806926500 | 36700 | 36700 | 36700 | 36700 | 43 |
| 370 | 20241028 | 122400 | 2805348400 | 36700 | 36750 | 36750 | 36700 | 9 |
| 371 | 20241028 | 122300 | 2805018050 | 36750 | 36650 | 36750 | 36650 | 170 |
| 372 | 20241028 | 122200 | 2798774400 | 36650 | 36750 | 36750 | 36650 | 220 |
| 373 | 20241028 | 122100 | 2790699050 | 36800 | 36800 | 36800 | 36800 | 852 |
| 374 | 20241028 | 122000 | 2759345450 | 36800 | 36800 | 36850 | 36800 | 90 |
| 375 | 20241028 | 121900 | 2756029400 | 36850 | 36800 | 36850 | 36800 | 54 |
| 376 | 20241028 | 121800 | 2754039750 | 36850 | 36800 | 36850 | 36800 | 170 |
| 377 | 20241028 | 121700 | 2747776450 | 36850 | 36850 | 36850 | 36800 | 494 |
| 378 | 20241028 | 121600 | 2729572800 | 36850 | 36850 | 36850 | 36850 | 41 |
| 379 | 20241028 | 121500 | 2728061950 | 36800 | 36850 | 36850 | 36800 | 1281 |
| 380 | 20241028 | 121400 | 2680862250 | 36800 | 36800 | 36850 | 36800 | 153 |
| 381 | 20241028 | 121300 | 2675231450 | 36800 | 36800 | 36850 | 36800 | 2354 |
| 382 | 20241028 | 121200 | 2588573750 | 36800 | 36700 | 36800 | 36700 | 949 |
| 383 | 20241028 | 121100 | 2553688500 | 36750 | 36750 | 36750 | 36750 | 5 |
| 384 | 20241028 | 121000 | 2553504750 | 36700 | 36700 | 36750 | 36700 | 279 |
| 385 | 20241028 | 120900 | 2543263300 | 36700 | 36750 | 36750 | 36700 | 5 |
| 386 | 20241028 | 120800 | 2543079700 | 36750 | 36750 | 36750 | 36700 | 309 |
| 387 | 20241028 | 120700 | 2531730100 | 36750 | 36700 | 36750 | 36700 | 76 |
| 388 | 20241028 | 120600 | 2528939000 | 36750 | 36750 | 36750 | 36700 | 93 |
| 389 | 20241028 | 120500 | 2525525250 | 36750 | 36750 | 36750 | 36700 | 743 |
| 390 | 20241028 | 120400 | 2498220100 | 36750 | 36750 | 36750 | 36750 | 80 |
| 391 | 20241028 | 120300 | 2495280100 | 36750 | 36700 | 36750 | 36650 | 3796 |
| 392 | 20241028 | 120200 | 2355910950 | 36650 | 36650 | 36700 | 36600 | 125 |
| 393 | 20241028 | 120100 | 2351325950 | 36700 | 36600 | 36700 | 36600 | 1153 |
| 394 | 20241028 | 120000 | 2309062600 | 36650 | 36600 | 36650 | 36600 | 60 |
| 395 | 20241028 | 115900 | 2306865550 | 36600 | 36600 | 36600 | 36600 | 36 |
| 396 | 20241028 | 115800 | 2305547950 | 36600 | 36550 | 36600 | 36550 | 177 |
| 397 | 20241028 | 115700 | 2299070050 | 36550 | 36550 | 36550 | 36550 | 24 |
| 398 | 20241028 | 115600 | 2298192850 | 36600 | 36550 | 36600 | 36550 | 10 |
| 399 | 20241028 | 115500 | 2297827300 | 36550 | 36550 | 36550 | 36550 | 108 |
| 400 | 20241028 | 115400 | 2293879900 | 36600 | 36600 | 36600 | 36550 | 336 |
| 401 | 20241028 | 115300 | 2281582550 | 36600 | 36600 | 36650 | 36550 | 259 |
| 402 | 20241028 | 115200 | 2272100000 | 36550 | 36550 | 36550 | 36550 | 14 |
| 403 | 20241028 | 115100 | 2271588300 | 36550 | 36550 | 36600 | 36550 | 188 |
| 404 | 20241028 | 115000 | 2264710000 | 36550 | 36600 | 36600 | 36550 | 796 |
| 405 | 20241028 | 114900 | 2235576500 | 36600 | 36650 | 36650 | 36600 | 26 |
| 406 | 20241028 | 114800 | 2234624300 | 36650 | 36650 | 36650 | 36650 | 33 |
| 407 | 20241028 | 114700 | 2233414850 | 36650 | 36650 | 36650 | 36600 | 66 |
| 408 | 20241028 | 114600 | 2230996750 | 36650 | 36650 | 36650 | 36600 | 60 |
| 409 | 20241028 | 114500 | 2228798500 | 36600 | 36650 | 36650 | 36600 | 448 |
| 410 | 20241028 | 114400 | 2212381000 | 36650 | 36600 | 36650 | 36600 | 21 |
| 411 | 20241028 | 114300 | 2211611950 | 36600 | 36600 | 36600 | 36550 | 525 |
| 412 | 20241028 | 114200 | 2192397850 | 36600 | 36600 | 36600 | 36550 | 600 |
| 413 | 20241028 | 114100 | 2170438500 | 36600 | 36600 | 36600 | 36550 | 283 |
| 414 | 20241028 | 114000 | 2160081550 | 36600 | 36600 | 36600 | 36550 | 85 |
| 415 | 20241028 | 113900 | 2156970850 | 36600 | 36550 | 36600 | 36550 | 163 |
| 416 | 20241028 | 113800 | 2151005700 | 36600 | 36600 | 36600 | 36550 | 84 |
| 417 | 20241028 | 113700 | 2147931800 | 36600 | 36550 | 36600 | 36550 | 18 |
| 418 | 20241028 | 113600 | 2147273650 | 36600 | 36550 | 36600 | 36550 | 110 |
| 419 | 20241028 | 113500 | 2143249150 | 36550 | 36550 | 36550 | 36550 | 51 |
| 420 | 20241028 | 113400 | 2141385100 | 36550 | 36500 | 36550 | 36500 | 12 |
| 421 | 20241028 | 113300 | 2140946950 | 36600 | 36500 | 36600 | 36450 | 2884 |
| 422 | 20241028 | 113200 | 2035642200 | 36500 | 36500 | 36500 | 36450 | 19 |
| 423 | 20241028 | 113100 | 2034949100 | 36450 | 36500 | 36500 | 36450 | 312 |
| 424 | 20241028 | 113000 | 2023571400 | 36450 | 36500 | 36500 | 36450 | 72 |
| 425 | 20241028 | 112900 | 2020944850 | 36450 | 36500 | 36500 | 36450 | 10 |
| 426 | 20241028 | 112800 | 2020580250 | 36500 | 36500 | 36500 | 36450 | 26 |
| 427 | 20241028 | 112700 | 2019631550 | 36450 | 36500 | 36500 | 36450 | 101 |
| 428 | 20241028 | 112600 | 2015946950 | 36450 | 36500 | 36500 | 36450 | 14 |
| 429 | 20241028 | 112500 | 2015436600 | 36450 | 36500 | 36500 | 36450 | 77 |
| 430 | 20241028 | 112400 | 2012626900 | 36500 | 36450 | 36500 | 36450 | 14 |
| 431 | 20241028 | 112300 | 2012116550 | 36450 | 36450 | 36450 | 36450 | 133 |
| 432 | 20241028 | 112200 | 2007268700 | 36500 | 36500 | 36500 | 36500 | 20 |
| 433 | 20241028 | 112100 | 2006538700 | 36450 | 36450 | 36450 | 36450 | 39 |
| 434 | 20241028 | 112000 | 2005117150 | 36500 | 36450 | 36500 | 36450 | 30 |
| 435 | 20241028 | 111900 | 2004023150 | 36450 | 36450 | 36500 | 36400 | 150 |
| 436 | 20241028 | 111800 | 1998549250 | 36450 | 36450 | 36450 | 36450 | 7 |
| 437 | 20241028 | 111700 | 1998294100 | 36500 | 36500 | 36500 | 36500 | 2 |
| 438 | 20241028 | 111600 | 1998221100 | 36500 | 36450 | 36500 | 36450 | 313 |
| 439 | 20241028 | 111500 | 1986812200 | 36450 | 36450 | 36450 | 36450 | 51 |
| 440 | 20241028 | 111400 | 1984953250 | 36450 | 36500 | 36500 | 36450 | 36 |
| 441 | 20241028 | 111300 | 1983640950 | 36500 | 36450 | 36500 | 36450 | 52 |
| 442 | 20241028 | 111200 | 1981744150 | 36450 | 36450 | 36450 | 36400 | 429 |
| 443 | 20241028 | 111100 | 1966107350 | 36450 | 36400 | 36450 | 36400 | 160 |
| 444 | 20241028 | 111000 | 1960278150 | 36400 | 36400 | 36400 | 36400 | 36 |
| 445 | 20241028 | 110900 | 1958967750 | 36400 | 36400 | 36450 | 36400 | 32 |
| 446 | 20241028 | 110800 | 1957802800 | 36450 | 36450 | 36450 | 36450 | 11 |
| 447 | 20241028 | 110700 | 1957401850 | 36400 | 36400 | 36450 | 36400 | 462 |
| 448 | 20241028 | 110600 | 1940582250 | 36400 | 36400 | 36400 | 36400 | 158 |
| 449 | 20241028 | 110500 | 1934831050 | 36400 | 36450 | 36450 | 36400 | 261 |
| 450 | 20241028 | 110400 | 1925327700 | 36450 | 36450 | 36450 | 36400 | 392 |
| 451 | 20241028 | 110300 | 1911040100 | 36400 | 36450 | 36450 | 36400 | 42 |
| 452 | 20241028 | 110200 | 1909511000 | 36400 | 36400 | 36450 | 36400 | 139 |
| 453 | 20241028 | 110100 | 1904450250 | 36400 | 36450 | 36450 | 36400 | 78 |
| 454 | 20241028 | 110000 | 1901607650 | 36400 | 36400 | 36400 | 36400 | 13 |
| 455 | 20241028 | 105900 | 1901134450 | 36450 | 36450 | 36450 | 36450 | 63 |
| 456 | 20241028 | 105800 | 1898838100 | 36400 | 36450 | 36450 | 36400 | 156 |
| 457 | 20241028 | 105700 | 1893153750 | 36500 | 36500 | 36500 | 36500 | 0 |
| 458 | 20241028 | 105600 | 1893153750 | 36500 | 36400 | 36500 | 36400 | 20 |
| 459 | 20241028 | 105500 | 1892425350 | 36450 | 36450 | 36450 | 36450 | 40 |
| 460 | 20241028 | 105400 | 1890967350 | 36450 | 36450 | 36450 | 36450 | 351 |
| 461 | 20241028 | 105300 | 1878173400 | 36450 | 36450 | 36450 | 36450 | 36 |
| 462 | 20241028 | 105200 | 1876861200 | 36450 | 36450 | 36450 | 36450 | 365 |
| 463 | 20241028 | 105100 | 1863556950 | 36450 | 36450 | 36450 | 36450 | 14 |
| 464 | 20241028 | 105000 | 1863046650 | 36550 | 36450 | 36550 | 36450 | 164 |
| 465 | 20241028 | 104900 | 1857061750 | 36450 | 36450 | 36500 | 36450 | 359 |
| 466 | 20241028 | 104800 | 1843966250 | 36450 | 36450 | 36450 | 36450 | 103 |
| 467 | 20241028 | 104700 | 1840211900 | 36450 | 36500 | 36500 | 36450 | 194 |
| 468 | 20241028 | 104600 | 1833140200 | 36500 | 36500 | 36500 | 36450 | 9 |
| 469 | 20241028 | 104500 | 1832812000 | 36500 | 36500 | 36500 | 36500 | 12 |
| 470 | 20241028 | 104400 | 1832374000 | 36500 | 36450 | 36500 | 36450 | 437 |
| 471 | 20241028 | 104300 | 1816425850 | 36450 | 36500 | 36500 | 36450 | 619 |
| 472 | 20241028 | 104200 | 1793833300 | 36500 | 36500 | 36550 | 36500 | 313 |
| 473 | 20241028 | 104100 | 1782408700 | 36500 | 36500 | 36550 | 36500 | 222 |
| 474 | 20241028 | 104000 | 1774302500 | 36500 | 36500 | 36500 | 36500 | 70 |
| 475 | 20241028 | 103900 | 1771747500 | 36500 | 36500 | 36500 | 36500 | 119 |
| 476 | 20241028 | 103800 | 1767404000 | 36500 | 36450 | 36500 | 36450 | 372 |
| 477 | 20241028 | 103700 | 1753826250 | 36450 | 36500 | 36500 | 36450 | 200 |
| 478 | 20241028 | 103600 | 1746531750 | 36450 | 36450 | 36450 | 36450 | 69 |
| 479 | 20241028 | 103500 | 1744016700 | 36450 | 36450 | 36500 | 36450 | 84 |
| 480 | 20241028 | 103400 | 1740953900 | 36450 | 36450 | 36450 | 36450 | 10 |
| 481 | 20241028 | 103300 | 1740589400 | 36450 | 36450 | 36450 | 36450 | 31 |
| 482 | 20241028 | 103200 | 1739459450 | 36450 | 36500 | 36500 | 36450 | 449 |
| 483 | 20241028 | 103100 | 1723073000 | 36500 | 36450 | 36500 | 36450 | 28 |
| 484 | 20241028 | 103000 | 1722051050 | 36450 | 36450 | 36450 | 36450 | 259 |
| 485 | 20241028 | 102900 | 1712610500 | 36450 | 36450 | 36450 | 36450 | 129 |
| 486 | 20241028 | 102800 | 1707908450 | 36450 | 36450 | 36500 | 36450 | 171 |
| 487 | 20241028 | 102700 | 1701673000 | 36450 | 36450 | 36450 | 36450 | 38 |
| 488 | 20241028 | 102600 | 1700287900 | 36450 | 36500 | 36500 | 36450 | 680 |
| 489 | 20241028 | 102500 | 1675501150 | 36500 | 36450 | 36500 | 36450 | 270 |
| 490 | 20241028 | 102400 | 1665659600 | 36450 | 36500 | 36500 | 36400 | 64 |
| 491 | 20241028 | 102300 | 1663324600 | 36500 | 36450 | 36500 | 36400 | 93 |
| 492 | 20241028 | 102200 | 1659932350 | 36450 | 36450 | 36450 | 36450 | 79 |
| 493 | 20241028 | 102100 | 1657052800 | 36500 | 36500 | 36500 | 36500 | 10 |
| 494 | 20241028 | 102000 | 1656687800 | 36500 | 36500 | 36500 | 36450 | 259 |
| 495 | 20241028 | 101900 | 1647242350 | 36500 | 36450 | 36500 | 36450 | 255 |
| 496 | 20241028 | 101800 | 1637939900 | 36450 | 36450 | 36500 | 36400 | 334 |
| 497 | 20241028 | 101700 | 1625766200 | 36450 | 36450 | 36500 | 36450 | 253 |
| 498 | 20241028 | 101600 | 1616534200 | 36450 | 36450 | 36450 | 36450 | 131 |
| 499 | 20241028 | 101500 | 1611759250 | 36500 | 36500 | 36500 | 36500 | 8 |
| 500 | 20241028 | 101400 | 1611467250 | 36550 | 36600 | 36650 | 36550 | 1018 |
| 501 | 20241028 | 101300 | 1574224450 | 36600 | 36600 | 36650 | 36600 | 181 |
| 502 | 20241028 | 101200 | 1567599650 | 36600 | 36600 | 36600 | 36600 | 113 |
| 503 | 20241028 | 101100 | 1563463850 | 36600 | 36550 | 36600 | 36550 | 709 |
| 504 | 20241028 | 101000 | 1537517950 | 36550 | 36450 | 36550 | 36450 | 1827 |
| 505 | 20241028 | 100900 | 1470802400 | 36450 | 36450 | 36450 | 36400 | 139 |
| 506 | 20241028 | 100800 | 1465736050 | 36450 | 36450 | 36500 | 36400 | 132 |
| 507 | 20241028 | 100700 | 1460923500 | 36450 | 36400 | 36450 | 36400 | 262 |
| 508 | 20241028 | 100600 | 1451375650 | 36450 | 36350 | 36450 | 36350 | 2859 |
| 509 | 20241028 | 100500 | 1347298650 | 36350 | 36350 | 36350 | 36300 | 159 |
| 510 | 20241028 | 100400 | 1341523000 | 36350 | 36250 | 36350 | 36250 | 633 |
| 511 | 20241028 | 100300 | 1318572300 | 36300 | 36250 | 36300 | 36250 | 47 |
| 512 | 20241028 | 100200 | 1316868100 | 36250 | 36300 | 36300 | 36250 | 150 |
| 513 | 20241028 | 100100 | 1311428600 | 36300 | 36300 | 36300 | 36300 | 78 |
| 514 | 20241028 | 100000 | 1308597200 | 36250 | 36300 | 36300 | 36250 | 688 |
| 515 | 20241028 | 095900 | 1283623850 | 36300 | 36300 | 36350 | 36300 | 172 |
| 516 | 20241028 | 095800 | 1277377950 | 36300 | 36350 | 36350 | 36300 | 14 |
| 517 | 20241028 | 095700 | 1276869200 | 36350 | 36350 | 36350 | 36300 | 75 |
| 518 | 20241028 | 095600 | 1274145500 | 36400 | 36350 | 36400 | 36350 | 254 |
| 519 | 20241028 | 095500 | 1264912150 | 36350 | 36400 | 36400 | 36350 | 29 |
| 520 | 20241028 | 095400 | 1263857700 | 36400 | 36350 | 36400 | 36350 | 204 |
| 521 | 20241028 | 095300 | 1256434600 | 36350 | 36350 | 36450 | 36350 | 1380 |
| 522 | 20241028 | 095200 | 1206191750 | 36400 | 36350 | 36400 | 36350 | 71 |
| 523 | 20241028 | 095100 | 1203607650 | 36350 | 36400 | 36400 | 36350 | 178 |
| 524 | 20241028 | 095000 | 1197132200 | 36400 | 36400 | 36400 | 36400 | 106 |
| 525 | 20241028 | 094900 | 1193273800 | 36400 | 36400 | 36400 | 36350 | 1018 |
| 526 | 20241028 | 094800 | 1156219400 | 36400 | 36350 | 36400 | 36350 | 623 |
| 527 | 20241028 | 094700 | 1133549900 | 36400 | 36400 | 36400 | 36350 | 134 |
| 528 | 20241028 | 094600 | 1128675800 | 36400 | 36350 | 36400 | 36300 | 790 |
| 529 | 20241028 | 094500 | 1099943300 | 36300 | 36350 | 36350 | 36300 | 12 |
| 530 | 20241028 | 094400 | 1099507450 | 36300 | 36300 | 36350 | 36300 | 282 |
| 531 | 20241028 | 094300 | 1089263350 | 36350 | 36300 | 36350 | 36200 | 140 |
| 532 | 20241028 | 094200 | 1084181000 | 36200 | 36200 | 36300 | 36200 | 1307 |
| 533 | 20241028 | 094100 | 1036755050 | 36200 | 36200 | 36200 | 36150 | 170 |
| 534 | 20241028 | 094000 | 1030603550 | 36200 | 36200 | 36200 | 36150 | 66 |
| 535 | 20241028 | 093900 | 1028214850 | 36150 | 36100 | 36150 | 36100 | 581 |
| 536 | 20241028 | 093800 | 1007226900 | 36150 | 36200 | 36200 | 36100 | 156 |
| 537 | 20241028 | 093700 | 1001591000 | 36200 | 36200 | 36200 | 36100 | 41 |
| 538 | 20241028 | 093600 | 1000107800 | 36250 | 36350 | 36350 | 36200 | 2988 |
| 539 | 20241028 | 093500 | 891839300 | 36300 | 36250 | 36350 | 36250 | 541 |
| 540 | 20241028 | 093400 | 872182550 | 36300 | 36250 | 36350 | 36250 | 869 |
| 541 | 20241028 | 093300 | 840665550 | 36300 | 36300 | 36300 | 36250 | 419 |
| 542 | 20241028 | 093200 | 825457300 | 36300 | 36250 | 36300 | 36250 | 320 |
| 543 | 20241028 | 093100 | 813847900 | 36250 | 36250 | 36250 | 36200 | 893 |
| 544 | 20241028 | 093000 | 781478250 | 36200 | 36250 | 36300 | 36200 | 413 |
| 545 | 20241028 | 092900 | 766501650 | 36250 | 36150 | 36250 | 36150 | 1783 |
| 546 | 20241028 | 092800 | 701944100 | 36100 | 36100 | 36150 | 36000 | 671 |
| 547 | 20241028 | 092700 | 677711900 | 36000 | 36100 | 36100 | 36000 | 1222 |
| 548 | 20241028 | 092600 | 633694150 | 36100 | 36100 | 36100 | 36050 | 901 |
| 549 | 20241028 | 092500 | 601168200 | 36150 | 36200 | 36200 | 36150 | 332 |
| 550 | 20241028 | 092400 | 589165650 | 36150 | 36100 | 36150 | 36100 | 128 |
| 551 | 20241028 | 092300 | 584538950 | 36100 | 36200 | 36200 | 36100 | 1218 |
| 552 | 20241028 | 092200 | 540532800 | 36200 | 36200 | 36200 | 36200 | 369 |
| 553 | 20241028 | 092100 | 527175000 | 36200 | 36200 | 36250 | 36150 | 490 |
| 554 | 20241028 | 092000 | 509437900 | 36200 | 36200 | 36200 | 36150 | 798 |
| 555 | 20241028 | 091900 | 480565900 | 36100 | 36200 | 36250 | 36100 | 556 |
| 556 | 20241028 | 091800 | 460447200 | 36200 | 36150 | 36200 | 36100 | 538 |
| 557 | 20241028 | 091700 | 441003900 | 36150 | 36050 | 36150 | 36050 | 1220 |
| 558 | 20241028 | 091600 | 396947550 | 36050 | 36050 | 36150 | 36050 | 1046 |
| 559 | 20241028 | 091500 | 359198950 | 36050 | 36000 | 36050 | 36000 | 637 |
| 560 | 20241028 | 091400 | 336256450 | 36000 | 35950 | 36000 | 35950 | 205 |
| 561 | 20241028 | 091300 | 328877600 | 36000 | 36000 | 36000 | 35950 | 125 |
| 562 | 20241028 | 091200 | 324377750 | 36000 | 36000 | 36000 | 36000 | 72 |
| 563 | 20241028 | 091100 | 321785750 | 36050 | 36000 | 36050 | 35950 | 296 |
| 564 | 20241028 | 091000 | 311133100 | 36000 | 35950 | 36000 | 35900 | 892 |
| 565 | 20241028 | 090900 | 279064500 | 35950 | 35900 | 36000 | 35900 | 479 |
| 566 | 20241028 | 090800 | 261862950 | 35900 | 35900 | 35950 | 35900 | 182 |
| 567 | 20241028 | 090700 | 255324200 | 35900 | 35800 | 35950 | 35800 | 234 |
| 568 | 20241028 | 090600 | 246929950 | 35900 | 35800 | 35950 | 35800 | 1169 |
| 569 | 20241028 | 090500 | 205022000 | 35800 | 35800 | 35850 | 35700 | 318 |
| 570 | 20241028 | 090400 | 193642750 | 35850 | 35850 | 35900 | 35800 | 332 |
| 571 | 20241028 | 090300 | 181736550 | 35900 | 35900 | 35900 | 35850 | 730 |
| 572 | 20241028 | 090200 | 155565350 | 35850 | 35850 | 35900 | 35800 | 934 |
| 573 | 20241028 | 090100 | 122098150 | 35850 | 35800 | 35850 | 35700 | 1000 |
| 574 | 20241028 | 090000 | 86330900 | 35850 | 35500 | 35900 | 35500 | 2417 |