32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241015 | 190100 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 4916 |
| 3 | 20241015 | 190000 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 4 | 20241015 | 185900 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 5 | 20241015 | 185800 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 6 | 20241015 | 185700 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 7 | 20241015 | 185600 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 8 | 20241015 | 185500 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 9 | 20241015 | 185400 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 10 | 20241015 | 185300 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 11 | 20241015 | 185200 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 12 | 20241015 | 185100 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 13 | 20241015 | 185000 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 14 | 20241015 | 184900 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 15 | 20241015 | 184800 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 16 | 20241015 | 184700 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 17 | 20241015 | 184600 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 18 | 20241015 | 184500 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 19 | 20241015 | 184400 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 20 | 20241015 | 184300 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 21 | 20241015 | 184200 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 22 | 20241015 | 184100 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 23 | 20241015 | 184000 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 24 | 20241015 | 183900 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 25 | 20241015 | 183800 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 26 | 20241015 | 183700 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 27 | 20241015 | 183600 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 28 | 20241015 | 183500 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 29 | 20241015 | 183400 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 30 | 20241015 | 183300 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 31 | 20241015 | 183200 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 32 | 20241015 | 183100 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 4916 |
| 33 | 20241015 | 183000 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 34 | 20241015 | 182900 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 35 | 20241015 | 182800 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 36 | 20241015 | 182700 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 37 | 20241015 | 182600 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 38 | 20241015 | 182500 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 39 | 20241015 | 182400 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 40 | 20241015 | 182300 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 41 | 20241015 | 182200 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 42 | 20241015 | 182100 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 43 | 20241015 | 182000 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 44 | 20241015 | 181900 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 45 | 20241015 | 181800 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 46 | 20241015 | 181700 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 47 | 20241015 | 181600 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 48 | 20241015 | 181500 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 49 | 20241015 | 181400 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 50 | 20241015 | 181300 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 51 | 20241015 | 181200 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 52 | 20241015 | 181100 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 53 | 20241015 | 181000 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 54 | 20241015 | 180900 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 55 | 20241015 | 180800 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 56 | 20241015 | 180700 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 57 | 20241015 | 180600 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 58 | 20241015 | 180500 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 59 | 20241015 | 180400 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 60 | 20241015 | 180300 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 61 | 20241015 | 180200 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 62 | 20241015 | 180100 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 4916 |
| 63 | 20241015 | 180000 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 64 | 20241015 | 175900 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 65 | 20241015 | 175800 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 66 | 20241015 | 175700 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 67 | 20241015 | 175600 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 68 | 20241015 | 175500 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 69 | 20241015 | 175400 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 70 | 20241015 | 175300 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 71 | 20241015 | 175200 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 72 | 20241015 | 175100 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 73 | 20241015 | 175000 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 74 | 20241015 | 174900 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 75 | 20241015 | 174800 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 76 | 20241015 | 174700 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 77 | 20241015 | 174600 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 78 | 20241015 | 174500 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 79 | 20241015 | 174400 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 80 | 20241015 | 174300 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 81 | 20241015 | 174200 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 82 | 20241015 | 174100 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 83 | 20241015 | 174000 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 84 | 20241015 | 173900 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 85 | 20241015 | 173800 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 86 | 20241015 | 173700 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 87 | 20241015 | 173600 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 88 | 20241015 | 173500 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 89 | 20241015 | 173400 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 90 | 20241015 | 173300 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 91 | 20241015 | 173200 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 92 | 20241015 | 173100 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 4916 |
| 93 | 20241015 | 173000 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 94 | 20241015 | 172900 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 95 | 20241015 | 172800 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 96 | 20241015 | 172700 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 97 | 20241015 | 172600 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 98 | 20241015 | 172500 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 99 | 20241015 | 172400 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 100 | 20241015 | 172300 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 101 | 20241015 | 172200 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 102 | 20241015 | 172100 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 103 | 20241015 | 172000 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 104 | 20241015 | 171900 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 105 | 20241015 | 171800 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 106 | 20241015 | 171700 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 107 | 20241015 | 171600 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 108 | 20241015 | 171500 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 109 | 20241015 | 171400 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 110 | 20241015 | 171300 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 111 | 20241015 | 171200 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 112 | 20241015 | 171100 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 113 | 20241015 | 171000 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 114 | 20241015 | 170900 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 115 | 20241015 | 170800 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 116 | 20241015 | 170700 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 117 | 20241015 | 170600 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 118 | 20241015 | 170500 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 119 | 20241015 | 170400 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 120 | 20241015 | 170300 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 121 | 20241015 | 170200 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 122 | 20241015 | 170100 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 4916 |
| 123 | 20241015 | 170000 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 124 | 20241015 | 165900 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 125 | 20241015 | 165800 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 126 | 20241015 | 165700 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 127 | 20241015 | 165600 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 128 | 20241015 | 165500 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 129 | 20241015 | 165400 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 130 | 20241015 | 165300 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 131 | 20241015 | 165200 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 132 | 20241015 | 165100 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 133 | 20241015 | 165000 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 134 | 20241015 | 164900 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 135 | 20241015 | 164800 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 136 | 20241015 | 164700 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 137 | 20241015 | 164600 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 138 | 20241015 | 164500 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 139 | 20241015 | 164400 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 140 | 20241015 | 164300 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 141 | 20241015 | 164200 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 142 | 20241015 | 164100 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 143 | 20241015 | 164000 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 144 | 20241015 | 163900 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 145 | 20241015 | 163800 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 146 | 20241015 | 163700 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 147 | 20241015 | 163600 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 148 | 20241015 | 163500 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 149 | 20241015 | 163400 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 150 | 20241015 | 163300 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 151 | 20241015 | 163200 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 152 | 20241015 | 163100 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 4916 |
| 153 | 20241015 | 163000 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 154 | 20241015 | 162900 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 155 | 20241015 | 162800 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 156 | 20241015 | 162700 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 157 | 20241015 | 162600 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 158 | 20241015 | 162500 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 159 | 20241015 | 162400 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 160 | 20241015 | 162300 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 161 | 20241015 | 162200 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 162 | 20241015 | 162100 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 163 | 20241015 | 162000 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 164 | 20241015 | 161900 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 165 | 20241015 | 161800 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 166 | 20241015 | 161700 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 167 | 20241015 | 161600 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 168 | 20241015 | 161500 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 169 | 20241015 | 161400 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 170 | 20241015 | 161300 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 171 | 20241015 | 161200 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 172 | 20241015 | 161100 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 173 | 20241015 | 161000 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 174 | 20241015 | 160900 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 175 | 20241015 | 160800 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 176 | 20241015 | 160700 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 177 | 20241015 | 160600 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 178 | 20241015 | 160500 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 179 | 20241015 | 160400 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 180 | 20241015 | 160300 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 181 | 20241015 | 160200 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 182 | 20241015 | 160100 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 4916 |
| 183 | 20241015 | 160000 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 184 | 20241015 | 155900 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 185 | 20241015 | 155800 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 186 | 20241015 | 155700 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 187 | 20241015 | 155600 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 188 | 20241015 | 155500 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 189 | 20241015 | 155400 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 190 | 20241015 | 155300 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 191 | 20241015 | 155200 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 192 | 20241015 | 155100 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 193 | 20241015 | 155000 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 194 | 20241015 | 154900 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 195 | 20241015 | 154800 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 196 | 20241015 | 154700 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 197 | 20241015 | 154600 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 198 | 20241015 | 154500 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 199 | 20241015 | 154400 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 200 | 20241015 | 154300 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 201 | 20241015 | 154200 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 202 | 20241015 | 154100 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 203 | 20241015 | 154000 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 204 | 20241015 | 153900 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 205 | 20241015 | 153800 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 206 | 20241015 | 153700 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 207 | 20241015 | 153600 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 208 | 20241015 | 153500 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 209 | 20241015 | 153400 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 210 | 20241015 | 153300 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 211 | 20241015 | 153200 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 0 |
| 212 | 20241015 | 153100 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 4916 |
| 213 | 20241015 | 153000 | 3715075340 | 13750 | 13750 | 13750 | 13750 | 4916 |
| 214 | 20241015 | 152900 | 3647480340 | 13740 | 13740 | 13740 | 13740 | 0 |
| 215 | 20241015 | 152800 | 3647480340 | 13740 | 13740 | 13740 | 13740 | 0 |
| 216 | 20241015 | 152700 | 3647480340 | 13740 | 13740 | 13740 | 13740 | 0 |
| 217 | 20241015 | 152600 | 3647480340 | 13740 | 13740 | 13740 | 13740 | 0 |
| 218 | 20241015 | 152500 | 3647480340 | 13740 | 13740 | 13740 | 13740 | 0 |
| 219 | 20241015 | 152400 | 3647480340 | 13740 | 13740 | 13740 | 13740 | 0 |
| 220 | 20241015 | 152300 | 3647480340 | 13740 | 13740 | 13740 | 13740 | 0 |
| 221 | 20241015 | 152200 | 3647480340 | 13740 | 13740 | 13740 | 13740 | 0 |
| 222 | 20241015 | 152100 | 3647480340 | 13740 | 13740 | 13740 | 13740 | 0 |
| 223 | 20241015 | 152000 | 3647480340 | 13740 | 13740 | 13740 | 13740 | 0 |
| 224 | 20241015 | 151900 | 3647480340 | 13740 | 13740 | 13750 | 13740 | 228 |
| 225 | 20241015 | 151800 | 3644346630 | 13740 | 13740 | 13740 | 13730 | 171 |
| 226 | 20241015 | 151700 | 3641997600 | 13740 | 13740 | 13750 | 13740 | 86 |
| 227 | 20241015 | 151600 | 3640815540 | 13740 | 13720 | 13740 | 13720 | 105 |
| 228 | 20241015 | 151500 | 3639373280 | 13730 | 13730 | 13730 | 13720 | 184 |
| 229 | 20241015 | 151400 | 3636847010 | 13720 | 13720 | 13720 | 13720 | 23 |
| 230 | 20241015 | 151300 | 3636531450 | 13720 | 13720 | 13730 | 13720 | 108 |
| 231 | 20241015 | 151200 | 3635049650 | 13720 | 13730 | 13750 | 13720 | 38 |
| 232 | 20241015 | 151100 | 3634527250 | 13730 | 13740 | 13740 | 13720 | 34 |
| 233 | 20241015 | 151000 | 3634060250 | 13720 | 13730 | 13730 | 13710 | 552 |
| 234 | 20241015 | 150900 | 3626487810 | 13740 | 13750 | 13750 | 13730 | 66 |
| 235 | 20241015 | 150800 | 3625580930 | 13750 | 13750 | 13760 | 13740 | 276 |
| 236 | 20241015 | 150700 | 3621785820 | 13760 | 13750 | 13760 | 13750 | 119 |
| 237 | 20241015 | 150600 | 3620149080 | 13750 | 13750 | 13750 | 13740 | 173 |
| 238 | 20241015 | 150500 | 3617771160 | 13750 | 13750 | 13760 | 13750 | 157 |
| 239 | 20241015 | 150400 | 3615611850 | 13750 | 13740 | 13750 | 13740 | 96 |
| 240 | 20241015 | 150300 | 3614292360 | 13740 | 13750 | 13750 | 13710 | 240 |
| 241 | 20241015 | 150200 | 3610994760 | 13750 | 13740 | 13750 | 13740 | 60 |
| 242 | 20241015 | 150100 | 3610169860 | 13750 | 13740 | 13750 | 13740 | 121 |
| 243 | 20241015 | 150000 | 3608506160 | 13740 | 13730 | 13740 | 13710 | 845 |
| 244 | 20241015 | 145900 | 3596910600 | 13730 | 13750 | 13750 | 13730 | 435 |
| 245 | 20241015 | 145800 | 3590933540 | 13730 | 13740 | 13740 | 13730 | 326 |
| 246 | 20241015 | 145700 | 3586455830 | 13740 | 13740 | 13750 | 13740 | 295 |
| 247 | 20241015 | 145600 | 3582401680 | 13720 | 13740 | 13750 | 13710 | 704 |
| 248 | 20241015 | 145500 | 3572733730 | 13750 | 13750 | 13750 | 13750 | 96 |
| 249 | 20241015 | 145400 | 3571413730 | 13750 | 13760 | 13760 | 13740 | 622 |
| 250 | 20241015 | 145300 | 3562863110 | 13770 | 13750 | 13770 | 13750 | 648 |
| 251 | 20241015 | 145200 | 3553949580 | 13750 | 13750 | 13750 | 13730 | 1256 |
| 252 | 20241015 | 145100 | 3536689380 | 13750 | 13750 | 13760 | 13740 | 365 |
| 253 | 20241015 | 145000 | 3531671190 | 13750 | 13740 | 13750 | 13740 | 811 |
| 254 | 20241015 | 144900 | 3520521470 | 13730 | 13740 | 13740 | 13720 | 414 |
| 255 | 20241015 | 144800 | 3514839250 | 13750 | 13740 | 13750 | 13730 | 354 |
| 256 | 20241015 | 144700 | 3509975660 | 13730 | 13740 | 13740 | 13730 | 269 |
| 257 | 20241015 | 144600 | 3506279650 | 13750 | 13750 | 13750 | 13740 | 506 |
| 258 | 20241015 | 144500 | 3499322690 | 13750 | 13770 | 13770 | 13750 | 536 |
| 259 | 20241015 | 144400 | 3491950250 | 13760 | 13760 | 13770 | 13750 | 3044 |
| 260 | 20241015 | 144300 | 3450066280 | 13750 | 13730 | 13750 | 13730 | 875 |
| 261 | 20241015 | 144200 | 3438037300 | 13740 | 13720 | 13740 | 13710 | 609 |
| 262 | 20241015 | 144100 | 3429679590 | 13730 | 13730 | 13740 | 13730 | 251 |
| 263 | 20241015 | 144000 | 3426232270 | 13730 | 13730 | 13730 | 13730 | 266 |
| 264 | 20241015 | 143900 | 3422580090 | 13740 | 13720 | 13740 | 13710 | 152 |
| 265 | 20241015 | 143800 | 3420494460 | 13710 | 13720 | 13730 | 13710 | 503 |
| 266 | 20241015 | 143700 | 3413592720 | 13730 | 13690 | 13740 | 13690 | 32 |
| 267 | 20241015 | 143600 | 3413153330 | 13700 | 13720 | 13730 | 13700 | 673 |
| 268 | 20241015 | 143500 | 3403925790 | 13720 | 13720 | 13720 | 13710 | 221 |
| 269 | 20241015 | 143400 | 3400893840 | 13720 | 13720 | 13740 | 13720 | 503 |
| 270 | 20241015 | 143300 | 3393990590 | 13740 | 13720 | 13740 | 13720 | 255 |
| 271 | 20241015 | 143200 | 3390490390 | 13730 | 13730 | 13740 | 13730 | 88 |
| 272 | 20241015 | 143100 | 3389281580 | 13730 | 13750 | 13750 | 13720 | 380 |
| 273 | 20241015 | 143000 | 3384064970 | 13740 | 13740 | 13740 | 13730 | 262 |
| 274 | 20241015 | 142900 | 3380465750 | 13740 | 13750 | 13750 | 13740 | 119 |
| 275 | 20241015 | 142800 | 3378829940 | 13760 | 13750 | 13760 | 13740 | 135 |
| 276 | 20241015 | 142700 | 3376974180 | 13750 | 13770 | 13770 | 13740 | 689 |
| 277 | 20241015 | 142600 | 3367503160 | 13770 | 13750 | 13770 | 13740 | 250 |
| 278 | 20241015 | 142500 | 3364065350 | 13750 | 13760 | 13770 | 13750 | 1155 |
| 279 | 20241015 | 142400 | 3348182290 | 13770 | 13760 | 13770 | 13750 | 1176 |
| 280 | 20241015 | 142300 | 3332000880 | 13760 | 13780 | 13780 | 13760 | 317 |
| 281 | 20241015 | 142200 | 3327636510 | 13780 | 13790 | 13790 | 13770 | 321 |
| 282 | 20241015 | 142100 | 3323213970 | 13790 | 13770 | 13790 | 13770 | 125 |
| 283 | 20241015 | 142000 | 3321491150 | 13770 | 13790 | 13790 | 13770 | 695 |
| 284 | 20241015 | 141900 | 3311911210 | 13800 | 13790 | 13800 | 13790 | 424 |
| 285 | 20241015 | 141800 | 3306062540 | 13790 | 13820 | 13820 | 13790 | 506 |
| 286 | 20241015 | 141700 | 3299080380 | 13820 | 13800 | 13820 | 13780 | 1288 |
| 287 | 20241015 | 141600 | 3281294380 | 13780 | 13780 | 13810 | 13780 | 1411 |
| 288 | 20241015 | 141500 | 3261833340 | 13770 | 13760 | 13770 | 13750 | 167 |
| 289 | 20241015 | 141400 | 3259536400 | 13760 | 13760 | 13770 | 13760 | 305 |
| 290 | 20241015 | 141300 | 3255338250 | 13760 | 13760 | 13760 | 13740 | 626 |
| 291 | 20241015 | 141200 | 3246732730 | 13760 | 13760 | 13770 | 13750 | 289 |
| 292 | 20241015 | 141100 | 3242756460 | 13770 | 13780 | 13780 | 13770 | 235 |
| 293 | 20241015 | 141000 | 3239519840 | 13780 | 13780 | 13780 | 13770 | 407 |
| 294 | 20241015 | 140900 | 3233911420 | 13780 | 13760 | 13800 | 13760 | 2332 |
| 295 | 20241015 | 140800 | 3201776440 | 13770 | 13750 | 13770 | 13750 | 1346 |
| 296 | 20241015 | 140700 | 3183248060 | 13760 | 13740 | 13760 | 13740 | 428 |
| 297 | 20241015 | 140600 | 3177360480 | 13750 | 13730 | 13750 | 13730 | 241 |
| 298 | 20241015 | 140500 | 3174048560 | 13730 | 13740 | 13750 | 13730 | 670 |
| 299 | 20241015 | 140400 | 3164847280 | 13730 | 13740 | 13740 | 13730 | 233 |
| 300 | 20241015 | 140300 | 3161647450 | 13730 | 13740 | 13740 | 13730 | 167 |
| 301 | 20241015 | 140200 | 3159353950 | 13740 | 13750 | 13750 | 13730 | 520 |
| 302 | 20241015 | 140100 | 3152212500 | 13750 | 13740 | 13750 | 13740 | 323 |
| 303 | 20241015 | 140000 | 3147772770 | 13740 | 13740 | 13750 | 13720 | 421 |
| 304 | 20241015 | 135900 | 3141990020 | 13740 | 13720 | 13740 | 13720 | 324 |
| 305 | 20241015 | 135800 | 3137541030 | 13720 | 13720 | 13730 | 13720 | 794 |
| 306 | 20241015 | 135700 | 3126643980 | 13720 | 13710 | 13720 | 13710 | 164 |
| 307 | 20241015 | 135600 | 3124394570 | 13720 | 13720 | 13730 | 13710 | 187 |
| 308 | 20241015 | 135500 | 3121828570 | 13730 | 13700 | 13730 | 13700 | 2198 |
| 309 | 20241015 | 135400 | 3091693560 | 13710 | 13720 | 13730 | 13710 | 371 |
| 310 | 20241015 | 135300 | 3086602690 | 13730 | 13720 | 13730 | 13710 | 328 |
| 311 | 20241015 | 135200 | 3082101400 | 13720 | 13730 | 13730 | 13720 | 196 |
| 312 | 20241015 | 135100 | 3079411280 | 13720 | 13690 | 13730 | 13690 | 752 |
| 313 | 20241015 | 135000 | 3069090970 | 13730 | 13700 | 13730 | 13690 | 709 |
| 314 | 20241015 | 134900 | 3059368960 | 13690 | 13690 | 13700 | 13690 | 343 |
| 315 | 20241015 | 134800 | 3054671820 | 13690 | 13690 | 13690 | 13670 | 1115 |
| 316 | 20241015 | 134700 | 3039416220 | 13680 | 13690 | 13700 | 13680 | 1187 |
| 317 | 20241015 | 134600 | 3023167110 | 13690 | 13680 | 13690 | 13680 | 802 |
| 318 | 20241015 | 134500 | 3012192710 | 13690 | 13690 | 13690 | 13670 | 103 |
| 319 | 20241015 | 134400 | 3010783440 | 13690 | 13680 | 13690 | 13680 | 861 |
| 320 | 20241015 | 134300 | 2999001510 | 13680 | 13680 | 13690 | 13680 | 166 |
| 321 | 20241015 | 134200 | 2996730010 | 13680 | 13670 | 13680 | 13660 | 502 |
| 322 | 20241015 | 134100 | 2989864740 | 13670 | 13660 | 13680 | 13650 | 658 |
| 323 | 20241015 | 134000 | 2980871830 | 13660 | 13650 | 13660 | 13650 | 627 |
| 324 | 20241015 | 133900 | 2972312240 | 13650 | 13660 | 13670 | 13650 | 187 |
| 325 | 20241015 | 133800 | 2969758530 | 13650 | 13660 | 13660 | 13650 | 264 |
| 326 | 20241015 | 133700 | 2966153990 | 13650 | 13650 | 13660 | 13650 | 418 |
| 327 | 20241015 | 133600 | 2960447710 | 13660 | 13650 | 13660 | 13650 | 267 |
| 328 | 20241015 | 133500 | 2956801200 | 13650 | 13650 | 13650 | 13640 | 552 |
| 329 | 20241015 | 133400 | 2949268300 | 13640 | 13650 | 13650 | 13640 | 605 |
| 330 | 20241015 | 133300 | 2941013300 | 13640 | 13650 | 13650 | 13640 | 487 |
| 331 | 20241015 | 133200 | 2934370590 | 13650 | 13650 | 13650 | 13640 | 112 |
| 332 | 20241015 | 133100 | 2932842620 | 13650 | 13640 | 13650 | 13640 | 351 |
| 333 | 20241015 | 133000 | 2928051810 | 13650 | 13640 | 13650 | 13640 | 199 |
| 334 | 20241015 | 132900 | 2925336950 | 13650 | 13650 | 13660 | 13640 | 700 |
| 335 | 20241015 | 132800 | 2915779130 | 13660 | 13650 | 13660 | 13650 | 395 |
| 336 | 20241015 | 132700 | 2910387160 | 13650 | 13660 | 13660 | 13650 | 88 |
| 337 | 20241015 | 132600 | 2909185950 | 13650 | 13660 | 13660 | 13650 | 651 |
| 338 | 20241015 | 132500 | 2900299480 | 13660 | 13660 | 13660 | 13650 | 170 |
| 339 | 20241015 | 132400 | 2897977540 | 13650 | 13660 | 13660 | 13650 | 373 |
| 340 | 20241015 | 132300 | 2892885850 | 13660 | 13660 | 13660 | 13650 | 403 |
| 341 | 20241015 | 132200 | 2887381080 | 13660 | 13670 | 13670 | 13650 | 2278 |
| 342 | 20241015 | 132100 | 2856268510 | 13670 | 13670 | 13670 | 13660 | 279 |
| 343 | 20241015 | 132000 | 2852455260 | 13670 | 13680 | 13680 | 13660 | 176 |
| 344 | 20241015 | 131900 | 2850049230 | 13680 | 13660 | 13680 | 13660 | 721 |
| 345 | 20241015 | 131800 | 2840195600 | 13670 | 13670 | 13670 | 13660 | 252 |
| 346 | 20241015 | 131700 | 2836751610 | 13670 | 13680 | 13680 | 13670 | 647 |
| 347 | 20241015 | 131600 | 2827906700 | 13690 | 13690 | 13690 | 13680 | 160 |
| 348 | 20241015 | 131500 | 2825717370 | 13680 | 13690 | 13700 | 13680 | 602 |
| 349 | 20241015 | 131400 | 2817481420 | 13690 | 13680 | 13690 | 13680 | 206 |
| 350 | 20241015 | 131300 | 2814661310 | 13690 | 13680 | 13700 | 13680 | 492 |
| 351 | 20241015 | 131200 | 2807928670 | 13690 | 13670 | 13690 | 13670 | 249 |
| 352 | 20241015 | 131100 | 2804523010 | 13670 | 13680 | 13680 | 13670 | 427 |
| 353 | 20241015 | 131000 | 2798685620 | 13680 | 13680 | 13680 | 13670 | 219 |
| 354 | 20241015 | 130900 | 2795689930 | 13670 | 13680 | 13680 | 13670 | 149 |
| 355 | 20241015 | 130800 | 2793653010 | 13680 | 13680 | 13680 | 13670 | 588 |
| 356 | 20241015 | 130700 | 2785611140 | 13680 | 13690 | 13690 | 13680 | 257 |
| 357 | 20241015 | 130600 | 2782095370 | 13690 | 13680 | 13690 | 13680 | 78 |
| 358 | 20241015 | 130500 | 2781028320 | 13700 | 13700 | 13700 | 13700 | 67 |
| 359 | 20241015 | 130400 | 2780110420 | 13700 | 13670 | 13700 | 13670 | 1069 |
| 360 | 20241015 | 130300 | 2765469330 | 13670 | 13680 | 13690 | 13670 | 326 |
| 361 | 20241015 | 130200 | 2761009660 | 13680 | 13690 | 13690 | 13680 | 114 |
| 362 | 20241015 | 130100 | 2759449820 | 13680 | 13680 | 13680 | 13670 | 364 |
| 363 | 20241015 | 130000 | 2754471720 | 13680 | 13690 | 13700 | 13680 | 281 |
| 364 | 20241015 | 125900 | 2750626870 | 13700 | 13660 | 13700 | 13660 | 539 |
| 365 | 20241015 | 125800 | 2743254220 | 13680 | 13670 | 13680 | 13660 | 257 |
| 366 | 20241015 | 125700 | 2739741840 | 13660 | 13660 | 13660 | 13660 | 422 |
| 367 | 20241015 | 125600 | 2733977320 | 13670 | 13670 | 13670 | 13660 | 246 |
| 368 | 20241015 | 125500 | 2730616810 | 13670 | 13670 | 13670 | 13670 | 87 |
| 369 | 20241015 | 125400 | 2729427520 | 13650 | 13660 | 13660 | 13650 | 178 |
| 370 | 20241015 | 125300 | 2726997620 | 13660 | 13670 | 13680 | 13660 | 496 |
| 371 | 20241015 | 125200 | 2720220690 | 13660 | 13670 | 13670 | 13660 | 220 |
| 372 | 20241015 | 125100 | 2717214110 | 13680 | 13660 | 13680 | 13660 | 212 |
| 373 | 20241015 | 125000 | 2714316950 | 13670 | 13670 | 13670 | 13670 | 440 |
| 374 | 20241015 | 124900 | 2708302150 | 13670 | 13660 | 13680 | 13660 | 92 |
| 375 | 20241015 | 124800 | 2707045260 | 13680 | 13660 | 13680 | 13650 | 557 |
| 376 | 20241015 | 124700 | 2699436640 | 13670 | 13670 | 13670 | 13650 | 330 |
| 377 | 20241015 | 124600 | 2694927580 | 13660 | 13670 | 13670 | 13660 | 297 |
| 378 | 20241015 | 124500 | 2690868840 | 13680 | 13660 | 13680 | 13660 | 167 |
| 379 | 20241015 | 124400 | 2688587280 | 13670 | 13670 | 13670 | 13660 | 550 |
| 380 | 20241015 | 124300 | 2681069770 | 13660 | 13690 | 13690 | 13660 | 1570 |
| 381 | 20241015 | 124200 | 2659607420 | 13690 | 13700 | 13700 | 13670 | 645 |
| 382 | 20241015 | 124100 | 2650784240 | 13700 | 13700 | 13700 | 13690 | 812 |
| 383 | 20241015 | 124000 | 2639662360 | 13710 | 13700 | 13710 | 13700 | 69 |
| 384 | 20241015 | 123900 | 2638716950 | 13700 | 13700 | 13710 | 13700 | 697 |
| 385 | 20241015 | 123800 | 2629167810 | 13700 | 13700 | 13700 | 13700 | 506 |
| 386 | 20241015 | 123700 | 2622235610 | 13700 | 13700 | 13710 | 13700 | 479 |
| 387 | 20241015 | 123600 | 2615671320 | 13710 | 13700 | 13710 | 13690 | 187 |
| 388 | 20241015 | 123500 | 2613109470 | 13700 | 13720 | 13720 | 13700 | 298 |
| 389 | 20241015 | 123400 | 2609026760 | 13720 | 13680 | 13720 | 13660 | 647 |
| 390 | 20241015 | 123300 | 2600167990 | 13660 | 13670 | 13680 | 13660 | 450 |
| 391 | 20241015 | 123200 | 2594016400 | 13670 | 13670 | 13670 | 13670 | 554 |
| 392 | 20241015 | 123100 | 2586443220 | 13660 | 13670 | 13670 | 13660 | 244 |
| 393 | 20241015 | 123000 | 2583110160 | 13660 | 13660 | 13660 | 13650 | 292 |
| 394 | 20241015 | 122900 | 2579122780 | 13660 | 13660 | 13660 | 13660 | 77 |
| 395 | 20241015 | 122800 | 2578070960 | 13650 | 13660 | 13660 | 13650 | 848 |
| 396 | 20241015 | 122700 | 2566493990 | 13660 | 13660 | 13670 | 13660 | 101 |
| 397 | 20241015 | 122600 | 2565114140 | 13660 | 13680 | 13680 | 13660 | 302 |
| 398 | 20241015 | 122500 | 2560987120 | 13680 | 13670 | 13680 | 13660 | 469 |
| 399 | 20241015 | 122400 | 2554576020 | 13670 | 13670 | 13690 | 13670 | 320 |
| 400 | 20241015 | 122300 | 2550199820 | 13680 | 13680 | 13680 | 13680 | 173 |
| 401 | 20241015 | 122200 | 2547833180 | 13670 | 13670 | 13670 | 13670 | 83 |
| 402 | 20241015 | 122100 | 2546698570 | 13670 | 13700 | 13700 | 13670 | 737 |
| 403 | 20241015 | 122000 | 2536608070 | 13700 | 13700 | 13700 | 13700 | 77 |
| 404 | 20241015 | 121900 | 2535553170 | 13690 | 13710 | 13710 | 13690 | 265 |
| 405 | 20241015 | 121800 | 2531921710 | 13700 | 13690 | 13700 | 13690 | 640 |
| 406 | 20241015 | 121700 | 2523155380 | 13680 | 13670 | 13690 | 13670 | 692 |
| 407 | 20241015 | 121600 | 2513688410 | 13670 | 13670 | 13670 | 13670 | 277 |
| 408 | 20241015 | 121500 | 2509901820 | 13690 | 13670 | 13690 | 13670 | 170 |
| 409 | 20241015 | 121400 | 2507577500 | 13670 | 13680 | 13680 | 13670 | 487 |
| 410 | 20241015 | 121300 | 2500918030 | 13670 | 13690 | 13690 | 13670 | 89 |
| 411 | 20241015 | 121200 | 2499701300 | 13680 | 13660 | 13690 | 13660 | 605 |
| 412 | 20241015 | 121100 | 2491433830 | 13660 | 13670 | 13680 | 13660 | 191 |
| 413 | 20241015 | 121000 | 2488822660 | 13670 | 13680 | 13690 | 13660 | 436 |
| 414 | 20241015 | 120900 | 2482864290 | 13660 | 13670 | 13700 | 13660 | 648 |
| 415 | 20241015 | 120800 | 2473998080 | 13670 | 13670 | 13670 | 13660 | 387 |
| 416 | 20241015 | 120700 | 2468707990 | 13680 | 13670 | 13680 | 13670 | 163 |
| 417 | 20241015 | 120600 | 2466479630 | 13680 | 13660 | 13680 | 13650 | 482 |
| 418 | 20241015 | 120500 | 2459893910 | 13670 | 13670 | 13670 | 13660 | 173 |
| 419 | 20241015 | 120400 | 2457530250 | 13670 | 13670 | 13670 | 13650 | 140 |
| 420 | 20241015 | 120300 | 2455618220 | 13670 | 13670 | 13670 | 13660 | 466 |
| 421 | 20241015 | 120200 | 2449252130 | 13670 | 13670 | 13670 | 13660 | 236 |
| 422 | 20241015 | 120100 | 2446026830 | 13670 | 13670 | 13670 | 13670 | 37 |
| 423 | 20241015 | 120000 | 2445521040 | 13660 | 13650 | 13660 | 13650 | 283 |
| 424 | 20241015 | 115900 | 2441655940 | 13660 | 13650 | 13660 | 13640 | 426 |
| 425 | 20241015 | 115800 | 2435840060 | 13650 | 13660 | 13660 | 13650 | 279 |
| 426 | 20241015 | 115700 | 2432031600 | 13660 | 13640 | 13660 | 13630 | 250 |
| 427 | 20241015 | 115600 | 2428618840 | 13640 | 13660 | 13660 | 13640 | 476 |
| 428 | 20241015 | 115500 | 2422125660 | 13660 | 13640 | 13660 | 13640 | 442 |
| 429 | 20241015 | 115400 | 2416092270 | 13650 | 13630 | 13660 | 13630 | 430 |
| 430 | 20241015 | 115300 | 2410223550 | 13660 | 13640 | 13660 | 13640 | 361 |
| 431 | 20241015 | 115200 | 2405299450 | 13640 | 13650 | 13650 | 13640 | 182 |
| 432 | 20241015 | 115100 | 2402816960 | 13640 | 13640 | 13660 | 13640 | 314 |
| 433 | 20241015 | 115000 | 2398530880 | 13640 | 13640 | 13660 | 13640 | 1764 |
| 434 | 20241015 | 114900 | 2374466700 | 13640 | 13650 | 13660 | 13640 | 597 |
| 435 | 20241015 | 114800 | 2366319350 | 13650 | 13670 | 13670 | 13650 | 3350 |
| 436 | 20241015 | 114700 | 2320580660 | 13660 | 13660 | 13680 | 13660 | 297 |
| 437 | 20241015 | 114600 | 2316522640 | 13660 | 13670 | 13690 | 13660 | 820 |
| 438 | 20241015 | 114500 | 2305320940 | 13660 | 13690 | 13690 | 13660 | 929 |
| 439 | 20241015 | 114400 | 2292621830 | 13700 | 13680 | 13700 | 13680 | 641 |
| 440 | 20241015 | 114300 | 2283852900 | 13680 | 13690 | 13690 | 13680 | 995 |
| 441 | 20241015 | 114200 | 2270237070 | 13700 | 13690 | 13700 | 13690 | 102 |
| 442 | 20241015 | 114100 | 2268840360 | 13690 | 13730 | 13730 | 13690 | 353 |
| 443 | 20241015 | 114000 | 2264002020 | 13730 | 13710 | 13730 | 13690 | 1235 |
| 444 | 20241015 | 113900 | 2247084120 | 13720 | 13710 | 13720 | 13700 | 71 |
| 445 | 20241015 | 113800 | 2246111270 | 13710 | 13700 | 13710 | 13700 | 611 |
| 446 | 20241015 | 113700 | 2237738780 | 13700 | 13700 | 13710 | 13700 | 10 |
| 447 | 20241015 | 113600 | 2237601760 | 13700 | 13720 | 13720 | 13700 | 402 |
| 448 | 20241015 | 113500 | 2232093900 | 13710 | 13710 | 13730 | 13710 | 70 |
| 449 | 20241015 | 113400 | 2231134180 | 13700 | 13710 | 13710 | 13700 | 379 |
| 450 | 20241015 | 113300 | 2225941180 | 13750 | 13700 | 13750 | 13700 | 1842 |
| 451 | 20241015 | 113200 | 2200699710 | 13710 | 13710 | 13720 | 13710 | 884 |
| 452 | 20241015 | 113100 | 2188579740 | 13720 | 13710 | 13720 | 13710 | 347 |
| 453 | 20241015 | 113000 | 2183822310 | 13710 | 13710 | 13720 | 13710 | 422 |
| 454 | 20241015 | 112900 | 2178035710 | 13720 | 13720 | 13720 | 13710 | 322 |
| 455 | 20241015 | 112800 | 2173619690 | 13720 | 13720 | 13720 | 13720 | 42 |
| 456 | 20241015 | 112700 | 2173043450 | 13730 | 13720 | 13730 | 13720 | 71 |
| 457 | 20241015 | 112600 | 2172069320 | 13710 | 13760 | 13760 | 13710 | 117 |
| 458 | 20241015 | 112500 | 2170463550 | 13760 | 13710 | 13760 | 13700 | 1441 |
| 459 | 20241015 | 112400 | 2150689310 | 13720 | 13700 | 13720 | 13700 | 245 |
| 460 | 20241015 | 112300 | 2147330810 | 13700 | 13710 | 13720 | 13700 | 407 |
| 461 | 20241015 | 112200 | 2141752250 | 13720 | 13710 | 13720 | 13700 | 518 |
| 462 | 20241015 | 112100 | 2134650430 | 13710 | 13710 | 13720 | 13710 | 228 |
| 463 | 20241015 | 112000 | 2131524540 | 13720 | 13710 | 13730 | 13710 | 1129 |
| 464 | 20241015 | 111900 | 2116034160 | 13700 | 13700 | 13710 | 13690 | 261 |
| 465 | 20241015 | 111800 | 2112460170 | 13690 | 13700 | 13700 | 13690 | 212 |
| 466 | 20241015 | 111700 | 2109556420 | 13700 | 13700 | 13700 | 13700 | 718 |
| 467 | 20241015 | 111600 | 2099719820 | 13700 | 13710 | 13710 | 13700 | 1757 |
| 468 | 20241015 | 111500 | 2075648520 | 13710 | 13710 | 13710 | 13700 | 346 |
| 469 | 20241015 | 111400 | 2070905610 | 13710 | 13700 | 13710 | 13700 | 44 |
| 470 | 20241015 | 111300 | 2070302430 | 13700 | 13710 | 13710 | 13700 | 776 |
| 471 | 20241015 | 111200 | 2059668200 | 13700 | 13710 | 13710 | 13700 | 432 |
| 472 | 20241015 | 111100 | 2053748780 | 13710 | 13710 | 13710 | 13700 | 228 |
| 473 | 20241015 | 111000 | 2050624700 | 13710 | 13710 | 13720 | 13710 | 616 |
| 474 | 20241015 | 110900 | 2042179030 | 13720 | 13710 | 13720 | 13710 | 1207 |
| 475 | 20241015 | 110800 | 2025620710 | 13720 | 13720 | 13720 | 13720 | 2 |
| 476 | 20241015 | 110700 | 2025593270 | 13730 | 13710 | 13730 | 13710 | 93 |
| 477 | 20241015 | 110600 | 2024317980 | 13710 | 13710 | 13710 | 13710 | 281 |
| 478 | 20241015 | 110500 | 2020465470 | 13710 | 13710 | 13720 | 13710 | 411 |
| 479 | 20241015 | 110400 | 2014828160 | 13710 | 13710 | 13730 | 13710 | 501 |
| 480 | 20241015 | 110300 | 2007956950 | 13720 | 13700 | 13720 | 13690 | 174 |
| 481 | 20241015 | 110200 | 2005571840 | 13690 | 13710 | 13710 | 13680 | 584 |
| 482 | 20241015 | 110100 | 1997576270 | 13710 | 13710 | 13710 | 13710 | 4 |
| 483 | 20241015 | 110000 | 1997521430 | 13700 | 13690 | 13700 | 13670 | 832 |
| 484 | 20241015 | 105900 | 1986131830 | 13680 | 13680 | 13680 | 13660 | 329 |
| 485 | 20241015 | 105800 | 1981634450 | 13680 | 13700 | 13700 | 13670 | 441 |
| 486 | 20241015 | 105700 | 1975601170 | 13690 | 13670 | 13690 | 13670 | 337 |
| 487 | 20241015 | 105600 | 1970992640 | 13680 | 13660 | 13690 | 13660 | 173 |
| 488 | 20241015 | 105500 | 1968627280 | 13660 | 13680 | 13680 | 13660 | 295 |
| 489 | 20241015 | 105400 | 1964594620 | 13690 | 13670 | 13690 | 13670 | 102 |
| 490 | 20241015 | 105300 | 1963199980 | 13670 | 13660 | 13750 | 13650 | 1472 |
| 491 | 20241015 | 105200 | 1943011590 | 13640 | 13630 | 13650 | 13630 | 173 |
| 492 | 20241015 | 105100 | 1940651440 | 13610 | 13640 | 13640 | 13610 | 3315 |
| 493 | 20241015 | 105000 | 1895485570 | 13650 | 13640 | 13650 | 13640 | 40 |
| 494 | 20241015 | 104900 | 1894939870 | 13650 | 13640 | 13650 | 13640 | 859 |
| 495 | 20241015 | 104800 | 1883221920 | 13640 | 13650 | 13650 | 13640 | 138 |
| 496 | 20241015 | 104700 | 1881338630 | 13640 | 13670 | 13670 | 13640 | 459 |
| 497 | 20241015 | 104600 | 1875077130 | 13650 | 13660 | 13660 | 13640 | 506 |
| 498 | 20241015 | 104500 | 1868167870 | 13650 | 13650 | 13670 | 13650 | 182 |
| 499 | 20241015 | 104400 | 1865683040 | 13650 | 13650 | 13670 | 13640 | 665 |
| 500 | 20241015 | 104300 | 1856605870 | 13650 | 13660 | 13670 | 13650 | 347 |
| 501 | 20241015 | 104200 | 1851867740 | 13660 | 13660 | 13660 | 13650 | 539 |
| 502 | 20241015 | 104100 | 1844508770 | 13650 | 13650 | 13660 | 13650 | 104 |
| 503 | 20241015 | 104000 | 1843088670 | 13650 | 13660 | 13670 | 13650 | 467 |
| 504 | 20241015 | 103900 | 1836710860 | 13660 | 13660 | 13660 | 13650 | 290 |
| 505 | 20241015 | 103800 | 1832749990 | 13660 | 13640 | 13660 | 13640 | 1039 |
| 506 | 20241015 | 103700 | 1818567040 | 13640 | 13630 | 13640 | 13620 | 557 |
| 507 | 20241015 | 103600 | 1810975730 | 13620 | 13640 | 13640 | 13620 | 324 |
| 508 | 20241015 | 103500 | 1806561700 | 13640 | 13620 | 13640 | 13610 | 1438 |
| 509 | 20241015 | 103400 | 1786971440 | 13620 | 13620 | 13620 | 13610 | 705 |
| 510 | 20241015 | 103300 | 1777371700 | 13630 | 13640 | 13640 | 13610 | 951 |
| 511 | 20241015 | 103200 | 1764413760 | 13640 | 13640 | 13660 | 13640 | 501 |
| 512 | 20241015 | 103100 | 1757572060 | 13640 | 13660 | 13660 | 13620 | 557 |
| 513 | 20241015 | 103000 | 1749981740 | 13660 | 13620 | 13660 | 13620 | 684 |
| 514 | 20241015 | 102900 | 1740659850 | 13630 | 13630 | 13650 | 13630 | 212 |
| 515 | 20241015 | 102800 | 1737770250 | 13670 | 13610 | 13670 | 13610 | 312 |
| 516 | 20241015 | 102700 | 1733513860 | 13610 | 13630 | 13640 | 13610 | 2378 |
| 517 | 20241015 | 102600 | 1701102520 | 13630 | 13640 | 13640 | 13560 | 3182 |
| 518 | 20241015 | 102500 | 1657809350 | 13640 | 13690 | 13700 | 13640 | 3096 |
| 519 | 20241015 | 102400 | 1615475490 | 13690 | 13710 | 13730 | 13680 | 2353 |
| 520 | 20241015 | 102300 | 1583249680 | 13720 | 13710 | 13730 | 13710 | 747 |
| 521 | 20241015 | 102200 | 1573004210 | 13700 | 13720 | 13720 | 13700 | 609 |
| 522 | 20241015 | 102100 | 1564653340 | 13710 | 13700 | 13710 | 13700 | 80 |
| 523 | 20241015 | 102000 | 1563557000 | 13690 | 13720 | 13720 | 13690 | 1667 |
| 524 | 20241015 | 101900 | 1540720250 | 13710 | 13710 | 13710 | 13690 | 1395 |
| 525 | 20241015 | 101800 | 1521609420 | 13720 | 13710 | 13720 | 13710 | 258 |
| 526 | 20241015 | 101700 | 1518072230 | 13710 | 13700 | 13720 | 13700 | 363 |
| 527 | 20241015 | 101600 | 1513095790 | 13710 | 13760 | 13770 | 13710 | 2555 |
| 528 | 20241015 | 101500 | 1477997380 | 13760 | 13780 | 13780 | 13760 | 566 |
| 529 | 20241015 | 101400 | 1470206220 | 13780 | 13780 | 13780 | 13780 | 127 |
| 530 | 20241015 | 101300 | 1468456160 | 13800 | 13790 | 13800 | 13780 | 271 |
| 531 | 20241015 | 101200 | 1464717410 | 13780 | 13750 | 13780 | 13750 | 131 |
| 532 | 20241015 | 101100 | 1462913630 | 13740 | 13730 | 13740 | 13730 | 1202 |
| 533 | 20241015 | 101000 | 1446401870 | 13720 | 13780 | 13790 | 13720 | 4368 |
| 534 | 20241015 | 100900 | 1386316790 | 13780 | 13810 | 13830 | 13780 | 1392 |
| 535 | 20241015 | 100800 | 1367116340 | 13810 | 13810 | 13810 | 13810 | 1 |
| 536 | 20241015 | 100700 | 1367102530 | 13800 | 13820 | 13820 | 13800 | 420 |
| 537 | 20241015 | 100600 | 1361303800 | 13800 | 13830 | 13860 | 13800 | 1556 |
| 538 | 20241015 | 100500 | 1339803800 | 13830 | 13860 | 13870 | 13830 | 2002 |
| 539 | 20241015 | 100400 | 1312078640 | 13870 | 13870 | 13870 | 13850 | 410 |
| 540 | 20241015 | 100300 | 1306397910 | 13870 | 13870 | 13870 | 13850 | 1315 |
| 541 | 20241015 | 100200 | 1288168540 | 13890 | 13870 | 13890 | 13850 | 129 |
| 542 | 20241015 | 100100 | 1286380120 | 13850 | 13880 | 13890 | 13850 | 1682 |
| 543 | 20241015 | 100000 | 1263061420 | 13900 | 13890 | 13900 | 13870 | 970 |
| 544 | 20241015 | 095900 | 1249601400 | 13890 | 13880 | 13890 | 13880 | 444 |
| 545 | 20241015 | 095800 | 1243437070 | 13880 | 13880 | 13880 | 13870 | 325 |
| 546 | 20241015 | 095700 | 1238926690 | 13880 | 13870 | 13880 | 13870 | 359 |
| 547 | 20241015 | 095600 | 1233947000 | 13870 | 13880 | 13880 | 13870 | 223 |
| 548 | 20241015 | 095500 | 1230853010 | 13870 | 13890 | 13890 | 13870 | 693 |
| 549 | 20241015 | 095400 | 1221231100 | 13880 | 13900 | 13900 | 13880 | 540 |
| 550 | 20241015 | 095300 | 1213735280 | 13890 | 13900 | 13900 | 13890 | 1021 |
| 551 | 20241015 | 095200 | 1199550950 | 13910 | 13920 | 13920 | 13900 | 188 |
| 552 | 20241015 | 095100 | 1196936470 | 13920 | 13900 | 13920 | 13900 | 91 |
| 553 | 20241015 | 095000 | 1195670740 | 13900 | 13890 | 13900 | 13890 | 134 |
| 554 | 20241015 | 094900 | 1193808150 | 13880 | 13890 | 13890 | 13880 | 22 |
| 555 | 20241015 | 094800 | 1193502780 | 13880 | 13850 | 13880 | 13850 | 702 |
| 556 | 20241015 | 094700 | 1183765170 | 13880 | 13860 | 13880 | 13840 | 1317 |
| 557 | 20241015 | 094600 | 1165518350 | 13860 | 13940 | 13940 | 13860 | 4162 |
| 558 | 20241015 | 094500 | 1107688210 | 13940 | 13920 | 13940 | 13920 | 71 |
| 559 | 20241015 | 094400 | 1106699870 | 13920 | 13920 | 13920 | 13910 | 508 |
| 560 | 20241015 | 094300 | 1099629530 | 13930 | 13950 | 13950 | 13920 | 1344 |
| 561 | 20241015 | 094200 | 1080896120 | 13950 | 13940 | 13960 | 13940 | 158 |
| 562 | 20241015 | 094100 | 1078693520 | 13940 | 13940 | 13940 | 13940 | 109 |
| 563 | 20241015 | 094000 | 1077174060 | 13940 | 13950 | 13950 | 13940 | 217 |
| 564 | 20241015 | 093900 | 1074148220 | 13950 | 13970 | 13970 | 13950 | 208 |
| 565 | 20241015 | 093800 | 1071246590 | 13950 | 13950 | 13950 | 13940 | 887 |
| 566 | 20241015 | 093700 | 1058872980 | 13940 | 13940 | 13950 | 13920 | 1433 |
| 567 | 20241015 | 093600 | 1038907890 | 13950 | 13940 | 13950 | 13940 | 380 |
| 568 | 20241015 | 093500 | 1033609550 | 13940 | 13940 | 13940 | 13930 | 927 |
| 569 | 20241015 | 093400 | 1020689170 | 13930 | 13930 | 13930 | 13930 | 2161 |
| 570 | 20241015 | 093300 | 990586440 | 13940 | 13990 | 13990 | 13940 | 3692 |
| 571 | 20241015 | 093200 | 939035490 | 13990 | 14030 | 14030 | 13970 | 3907 |
| 572 | 20241015 | 093100 | 884361480 | 14000 | 14040 | 14040 | 14000 | 1713 |
| 573 | 20241015 | 093000 | 860347840 | 14040 | 14040 | 14040 | 14030 | 109 |
| 574 | 20241015 | 092900 | 858817510 | 14070 | 14040 | 14070 | 14040 | 766 |
| 575 | 20241015 | 092800 | 848050780 | 14040 | 14040 | 14040 | 14030 | 239 |
| 576 | 20241015 | 092700 | 844697170 | 14030 | 14030 | 14070 | 14020 | 77 |
| 577 | 20241015 | 092600 | 843615990 | 14030 | 14090 | 14090 | 14030 | 576 |
| 578 | 20241015 | 092500 | 835532010 | 14090 | 14090 | 14100 | 14020 | 2576 |
| 579 | 20241015 | 092400 | 799315990 | 14100 | 14120 | 14120 | 14100 | 2481 |
| 580 | 20241015 | 092300 | 764307860 | 14120 | 14070 | 14130 | 14070 | 9617 |
| 581 | 20241015 | 092200 | 628718270 | 14070 | 14060 | 14080 | 14060 | 285 |
| 582 | 20241015 | 092100 | 624708330 | 14060 | 14060 | 14090 | 14060 | 730 |
| 583 | 20241015 | 092000 | 614437870 | 14070 | 14100 | 14100 | 14070 | 838 |
| 584 | 20241015 | 091900 | 602638440 | 14100 | 14090 | 14120 | 14090 | 6442 |
| 585 | 20241015 | 091800 | 511801300 | 14100 | 14030 | 14100 | 14010 | 7894 |
| 586 | 20241015 | 091700 | 400782440 | 14030 | 14040 | 14040 | 14020 | 804 |
| 587 | 20241015 | 091600 | 389501010 | 14040 | 14080 | 14080 | 14040 | 381 |
| 588 | 20241015 | 091500 | 384145740 | 14080 | 14030 | 14100 | 14030 | 5160 |
| 589 | 20241015 | 091400 | 311525850 | 14030 | 14020 | 14050 | 14000 | 2187 |
| 590 | 20241015 | 091300 | 280828460 | 14000 | 14010 | 14040 | 14000 | 2153 |
| 591 | 20241015 | 091200 | 250631810 | 14000 | 13990 | 14010 | 13980 | 2854 |
| 592 | 20241015 | 091100 | 210691700 | 14000 | 13990 | 14000 | 13980 | 2187 |
| 593 | 20241015 | 091000 | 180093740 | 13980 | 13920 | 14000 | 13920 | 2862 |
| 594 | 20241015 | 090900 | 140138710 | 13930 | 13910 | 13930 | 13900 | 891 |
| 595 | 20241015 | 090800 | 127743690 | 13910 | 13850 | 13910 | 13850 | 2906 |
| 596 | 20241015 | 090700 | 87378200 | 13840 | 13870 | 13870 | 13840 | 1524 |
| 597 | 20241015 | 090600 | 66262950 | 13870 | 13860 | 13870 | 13850 | 698 |
| 598 | 20241015 | 090500 | 56588190 | 13860 | 13850 | 13880 | 13830 | 369 |
| 599 | 20241015 | 090400 | 51472010 | 13840 | 13810 | 13840 | 13810 | 56 |
| 600 | 20241015 | 090300 | 50698460 | 13810 | 13880 | 13880 | 13800 | 1540 |
| 601 | 20241015 | 090200 | 29424820 | 13880 | 13810 | 13880 | 13800 | 1542 |
| 602 | 20241015 | 090100 | 8069020 | 13810 | 13820 | 13820 | 13810 | 216 |
| 603 | 20241015 | 090000 | 5084920 | 13820 | 13780 | 13820 | 13780 | 369 |