34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241011 | 192400 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 9077 |
| 3 | 20241011 | 192300 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20241011 | 192200 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20241011 | 192100 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20241011 | 192000 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20241011 | 191900 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20241011 | 191800 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20241011 | 191700 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20241011 | 191600 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20241011 | 191500 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20241011 | 191400 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20241011 | 191300 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20241011 | 191200 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20241011 | 191100 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20241011 | 191000 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20241011 | 190900 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20241011 | 190800 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20241011 | 190700 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20241011 | 190600 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20241011 | 190500 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20241011 | 190400 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20241011 | 190300 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20241011 | 190200 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20241011 | 190100 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20241011 | 190000 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20241011 | 185900 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20241011 | 185800 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20241011 | 185700 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20241011 | 185600 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20241011 | 185500 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20241011 | 185400 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 9077 |
| 33 | 20241011 | 185300 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20241011 | 185200 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20241011 | 185100 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20241011 | 185000 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20241011 | 184900 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20241011 | 184800 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20241011 | 184700 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20241011 | 184600 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20241011 | 184500 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20241011 | 184400 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20241011 | 184300 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20241011 | 184200 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20241011 | 184100 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20241011 | 184000 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20241011 | 183900 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20241011 | 183800 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20241011 | 183700 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20241011 | 183600 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20241011 | 183500 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20241011 | 183400 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20241011 | 183300 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20241011 | 183200 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20241011 | 183100 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20241011 | 183000 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20241011 | 182900 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20241011 | 182800 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20241011 | 182700 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20241011 | 182600 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20241011 | 182500 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20241011 | 182400 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 9077 |
| 63 | 20241011 | 182300 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20241011 | 182200 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20241011 | 182100 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20241011 | 182000 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20241011 | 181900 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20241011 | 181800 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20241011 | 181700 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20241011 | 181600 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20241011 | 181500 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20241011 | 181400 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20241011 | 181300 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20241011 | 181200 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20241011 | 181100 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20241011 | 181000 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20241011 | 180900 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20241011 | 180800 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20241011 | 180700 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20241011 | 180600 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20241011 | 180500 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20241011 | 180400 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20241011 | 180300 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20241011 | 180200 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20241011 | 180100 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20241011 | 180000 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20241011 | 175900 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20241011 | 175800 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20241011 | 175700 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20241011 | 175600 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20241011 | 175500 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20241011 | 175400 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 9077 |
| 93 | 20241011 | 175300 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20241011 | 175200 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20241011 | 175100 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20241011 | 175000 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20241011 | 174900 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20241011 | 174800 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20241011 | 174700 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20241011 | 174600 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20241011 | 174500 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20241011 | 174400 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20241011 | 174300 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20241011 | 174200 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20241011 | 174100 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20241011 | 174000 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20241011 | 173900 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20241011 | 173800 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20241011 | 173700 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20241011 | 173600 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20241011 | 173500 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20241011 | 173400 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20241011 | 173300 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20241011 | 173200 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20241011 | 173100 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20241011 | 173000 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20241011 | 172900 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20241011 | 172800 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20241011 | 172700 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20241011 | 172600 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20241011 | 172500 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20241011 | 172400 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 9077 |
| 123 | 20241011 | 172300 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20241011 | 172200 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20241011 | 172100 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20241011 | 172000 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20241011 | 171900 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20241011 | 171800 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20241011 | 171700 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20241011 | 171600 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20241011 | 171500 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20241011 | 171400 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20241011 | 171300 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20241011 | 171200 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20241011 | 171100 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20241011 | 171000 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20241011 | 170900 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20241011 | 170800 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20241011 | 170700 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20241011 | 170600 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20241011 | 170500 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20241011 | 170400 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20241011 | 170300 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20241011 | 170200 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20241011 | 170100 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20241011 | 170000 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20241011 | 165900 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20241011 | 165800 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20241011 | 165700 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20241011 | 165600 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20241011 | 165500 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20241011 | 165400 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 9077 |
| 153 | 20241011 | 165300 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20241011 | 165200 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20241011 | 165100 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20241011 | 165000 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20241011 | 164900 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20241011 | 164800 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20241011 | 164700 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20241011 | 164600 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20241011 | 164500 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20241011 | 164400 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20241011 | 164300 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20241011 | 164200 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20241011 | 164100 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20241011 | 164000 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20241011 | 163900 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20241011 | 163800 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20241011 | 163700 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20241011 | 163600 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20241011 | 163500 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20241011 | 163400 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20241011 | 163300 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20241011 | 163200 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20241011 | 163100 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20241011 | 163000 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20241011 | 162900 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20241011 | 162800 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20241011 | 162700 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20241011 | 162600 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20241011 | 162500 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20241011 | 162400 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 9077 |
| 183 | 20241011 | 162300 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20241011 | 162200 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20241011 | 162100 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20241011 | 162000 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20241011 | 161900 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20241011 | 161800 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20241011 | 161700 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20241011 | 161600 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20241011 | 161500 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20241011 | 161400 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20241011 | 161300 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20241011 | 161200 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20241011 | 161100 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20241011 | 161000 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20241011 | 160900 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20241011 | 160800 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20241011 | 160700 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20241011 | 160600 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20241011 | 160500 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20241011 | 160400 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20241011 | 160300 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20241011 | 160200 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20241011 | 160100 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20241011 | 160000 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 207 | 20241011 | 155900 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 208 | 20241011 | 155800 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 209 | 20241011 | 155700 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 210 | 20241011 | 155600 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 211 | 20241011 | 155500 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 212 | 20241011 | 155400 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 9077 |
| 213 | 20241011 | 155300 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 214 | 20241011 | 155200 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 215 | 20241011 | 155100 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 216 | 20241011 | 155000 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 217 | 20241011 | 154900 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 218 | 20241011 | 154800 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 219 | 20241011 | 154700 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 220 | 20241011 | 154600 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 221 | 20241011 | 154500 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 222 | 20241011 | 154400 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 223 | 20241011 | 154300 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 224 | 20241011 | 154200 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 225 | 20241011 | 154100 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 226 | 20241011 | 154000 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 227 | 20241011 | 153900 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 228 | 20241011 | 153800 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 229 | 20241011 | 153700 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 230 | 20241011 | 153600 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 231 | 20241011 | 153500 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 232 | 20241011 | 153400 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 233 | 20241011 | 153300 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 234 | 20241011 | 153200 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 235 | 20241011 | 153100 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 236 | 20241011 | 153000 | 26350891600 | 39800 | 39800 | 39800 | 39800 | 9077 |
| 237 | 20241011 | 152900 | 25989627000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 238 | 20241011 | 152800 | 25989627000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 239 | 20241011 | 152700 | 25989627000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 240 | 20241011 | 152600 | 25989627000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 241 | 20241011 | 152500 | 25989627000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 242 | 20241011 | 152400 | 25989627000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 243 | 20241011 | 152300 | 25989627000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 244 | 20241011 | 152200 | 25989627000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 245 | 20241011 | 152100 | 25989627000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 246 | 20241011 | 152000 | 25989627000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 247 | 20241011 | 151900 | 25989627000 | 39750 | 39900 | 39900 | 39750 | 4242 |
| 248 | 20241011 | 151800 | 25820718250 | 39850 | 39900 | 39900 | 39850 | 3116 |
| 249 | 20241011 | 151700 | 25696395650 | 39900 | 39900 | 39900 | 39850 | 1770 |
| 250 | 20241011 | 151600 | 25625784100 | 39900 | 39850 | 39900 | 39800 | 7486 |
| 251 | 20241011 | 151500 | 25327163800 | 39850 | 39900 | 39900 | 39800 | 3187 |
| 252 | 20241011 | 151400 | 25200082700 | 39900 | 39800 | 39900 | 39800 | 2460 |
| 253 | 20241011 | 151300 | 25102008400 | 39800 | 39800 | 39850 | 39800 | 1874 |
| 254 | 20241011 | 151200 | 25027338750 | 39850 | 39850 | 39850 | 39750 | 3616 |
| 255 | 20241011 | 151100 | 24883388550 | 39850 | 39800 | 39850 | 39750 | 3527 |
| 256 | 20241011 | 151000 | 24743006050 | 39800 | 39800 | 39800 | 39750 | 1428 |
| 257 | 20241011 | 150900 | 24686177750 | 39800 | 39800 | 39800 | 39750 | 1557 |
| 258 | 20241011 | 150800 | 24624219500 | 39800 | 39750 | 39800 | 39750 | 1052 |
| 259 | 20241011 | 150700 | 24582378000 | 39750 | 39800 | 39800 | 39700 | 2940 |
| 260 | 20241011 | 150600 | 24465427500 | 39800 | 39650 | 39800 | 39650 | 4666 |
| 261 | 20241011 | 150500 | 24279990900 | 39650 | 39600 | 39700 | 39600 | 915 |
| 262 | 20241011 | 150400 | 24243684900 | 39700 | 39650 | 39700 | 39600 | 723 |
| 263 | 20241011 | 150300 | 24215009150 | 39650 | 39750 | 39750 | 39600 | 2246 |
| 264 | 20241011 | 150200 | 24125910000 | 39750 | 39700 | 39750 | 39700 | 811 |
| 265 | 20241011 | 150100 | 24093694700 | 39700 | 39700 | 39750 | 39700 | 823 |
| 266 | 20241011 | 150000 | 24060997750 | 39750 | 39800 | 39800 | 39750 | 768 |
| 267 | 20241011 | 145900 | 24030457500 | 39800 | 39800 | 39800 | 39750 | 634 |
| 268 | 20241011 | 145800 | 24005233150 | 39800 | 39750 | 39800 | 39700 | 1633 |
| 269 | 20241011 | 145700 | 23940322250 | 39750 | 39700 | 39750 | 39650 | 2130 |
| 270 | 20241011 | 145600 | 23855751400 | 39650 | 39650 | 39700 | 39600 | 1577 |
| 271 | 20241011 | 145500 | 23793225150 | 39650 | 39650 | 39650 | 39600 | 513 |
| 272 | 20241011 | 145400 | 23772902800 | 39650 | 39600 | 39650 | 39550 | 927 |
| 273 | 20241011 | 145300 | 23736188050 | 39600 | 39600 | 39600 | 39550 | 1954 |
| 274 | 20241011 | 145200 | 23658835300 | 39600 | 39600 | 39600 | 39550 | 450 |
| 275 | 20241011 | 145100 | 23641020250 | 39600 | 39550 | 39600 | 39550 | 1284 |
| 276 | 20241011 | 145000 | 23590218650 | 39600 | 39600 | 39600 | 39550 | 839 |
| 277 | 20241011 | 144900 | 23557021000 | 39550 | 39600 | 39600 | 39550 | 882 |
| 278 | 20241011 | 144800 | 23522116750 | 39600 | 39550 | 39600 | 39550 | 580 |
| 279 | 20241011 | 144700 | 23499159000 | 39550 | 39550 | 39600 | 39500 | 627 |
| 280 | 20241011 | 144600 | 23474359250 | 39550 | 39600 | 39600 | 39500 | 444 |
| 281 | 20241011 | 144500 | 23456800450 | 39600 | 39550 | 39600 | 39500 | 878 |
| 282 | 20241011 | 144400 | 23422043500 | 39500 | 39450 | 39550 | 39450 | 420 |
| 283 | 20241011 | 144300 | 23405444050 | 39550 | 39500 | 39550 | 39400 | 377 |
| 284 | 20241011 | 144200 | 23390549500 | 39500 | 39500 | 39500 | 39400 | 2410 |
| 285 | 20241011 | 144100 | 23295409550 | 39500 | 39500 | 39500 | 39450 | 700 |
| 286 | 20241011 | 144000 | 23267770350 | 39450 | 39400 | 39500 | 39400 | 406 |
| 287 | 20241011 | 143900 | 23251742950 | 39400 | 39350 | 39450 | 39350 | 1334 |
| 288 | 20241011 | 143800 | 23199192850 | 39400 | 39350 | 39400 | 39300 | 3128 |
| 289 | 20241011 | 143700 | 23076199350 | 39350 | 39400 | 39400 | 39350 | 3212 |
| 290 | 20241011 | 143600 | 22949782750 | 39400 | 39450 | 39450 | 39350 | 2468 |
| 291 | 20241011 | 143500 | 22852472300 | 39500 | 39550 | 39550 | 39450 | 780 |
| 292 | 20241011 | 143400 | 22821654100 | 39550 | 39600 | 39600 | 39500 | 409 |
| 293 | 20241011 | 143300 | 22805477300 | 39600 | 39550 | 39600 | 39450 | 1587 |
| 294 | 20241011 | 143200 | 22742760900 | 39600 | 39450 | 39600 | 39450 | 2236 |
| 295 | 20241011 | 143100 | 22654386100 | 39500 | 39450 | 39500 | 39400 | 826 |
| 296 | 20241011 | 143000 | 22621804150 | 39500 | 39550 | 39550 | 39400 | 1573 |
| 297 | 20241011 | 142900 | 22559725350 | 39450 | 39500 | 39550 | 39450 | 5191 |
| 298 | 20241011 | 142800 | 22354714000 | 39550 | 39600 | 39600 | 39500 | 2496 |
| 299 | 20241011 | 142700 | 22255984500 | 39550 | 39550 | 39600 | 39550 | 542 |
| 300 | 20241011 | 142600 | 22234533150 | 39550 | 39650 | 39650 | 39550 | 1147 |
| 301 | 20241011 | 142500 | 22189110750 | 39650 | 39650 | 39650 | 39600 | 1413 |
| 302 | 20241011 | 142400 | 22133117300 | 39650 | 39650 | 39700 | 39600 | 1362 |
| 303 | 20241011 | 142300 | 22079106900 | 39650 | 39650 | 39750 | 39600 | 943 |
| 304 | 20241011 | 142200 | 22041694050 | 39700 | 39700 | 39750 | 39650 | 513 |
| 305 | 20241011 | 142100 | 22021332800 | 39650 | 39800 | 39800 | 39650 | 4227 |
| 306 | 20241011 | 142000 | 21853325050 | 39800 | 39800 | 39800 | 39750 | 658 |
| 307 | 20241011 | 141900 | 21827139750 | 39750 | 39800 | 39800 | 39750 | 1918 |
| 308 | 20241011 | 141800 | 21750810250 | 39750 | 39750 | 39800 | 39750 | 716 |
| 309 | 20241011 | 141700 | 21722320200 | 39750 | 39700 | 39750 | 39700 | 740 |
| 310 | 20241011 | 141600 | 21692913900 | 39700 | 39750 | 39750 | 39550 | 3111 |
| 311 | 20241011 | 141500 | 21569658750 | 39800 | 39750 | 39800 | 39550 | 1330 |
| 312 | 20241011 | 141400 | 21516836000 | 39750 | 39650 | 39750 | 39600 | 675 |
| 313 | 20241011 | 141300 | 21490043850 | 39650 | 39650 | 39700 | 39650 | 601 |
| 314 | 20241011 | 141200 | 21466185850 | 39700 | 39600 | 39700 | 39550 | 1117 |
| 315 | 20241011 | 141100 | 21421904300 | 39650 | 39550 | 39650 | 39500 | 2194 |
| 316 | 20241011 | 141000 | 21335120050 | 39550 | 39700 | 39700 | 39500 | 4059 |
| 317 | 20241011 | 140900 | 21174396300 | 39700 | 39700 | 39700 | 39650 | 797 |
| 318 | 20241011 | 140800 | 21142765900 | 39700 | 39750 | 39750 | 39600 | 1108 |
| 319 | 20241011 | 140700 | 21098798500 | 39750 | 39700 | 39750 | 39650 | 1333 |
| 320 | 20241011 | 140600 | 21045841800 | 39650 | 39550 | 39700 | 39550 | 2941 |
| 321 | 20241011 | 140500 | 20929355200 | 39550 | 39650 | 39700 | 39550 | 2753 |
| 322 | 20241011 | 140400 | 20820250300 | 39600 | 39850 | 39850 | 39600 | 6158 |
| 323 | 20241011 | 140300 | 20575659700 | 39850 | 39750 | 39850 | 39750 | 2455 |
| 324 | 20241011 | 140200 | 20477976650 | 39800 | 39800 | 39850 | 39750 | 1374 |
| 325 | 20241011 | 140100 | 20423286200 | 39800 | 39850 | 39900 | 39750 | 4221 |
| 326 | 20241011 | 140000 | 20255022050 | 39900 | 40000 | 40000 | 39850 | 3058 |
| 327 | 20241011 | 135900 | 20132991450 | 40000 | 39900 | 40000 | 39850 | 3292 |
| 328 | 20241011 | 135800 | 20001572450 | 39900 | 39900 | 39950 | 39850 | 3981 |
| 329 | 20241011 | 135700 | 19842746750 | 39950 | 39850 | 39950 | 39800 | 3004 |
| 330 | 20241011 | 135600 | 19722808600 | 39800 | 39950 | 40000 | 39750 | 6272 |
| 331 | 20241011 | 135500 | 19472390950 | 39950 | 39700 | 39950 | 39650 | 23243 |
| 332 | 20241011 | 135400 | 18547029500 | 39650 | 39600 | 39700 | 39600 | 3598 |
| 333 | 20241011 | 135300 | 18404313500 | 39650 | 39600 | 39650 | 39550 | 1136 |
| 334 | 20241011 | 135200 | 18359303500 | 39650 | 39650 | 39700 | 39600 | 3426 |
| 335 | 20241011 | 135100 | 18223385550 | 39700 | 39550 | 39700 | 39500 | 11510 |
| 336 | 20241011 | 135000 | 17767312800 | 39550 | 39550 | 39600 | 39400 | 4986 |
| 337 | 20241011 | 134900 | 17570230750 | 39550 | 39600 | 39600 | 39500 | 6493 |
| 338 | 20241011 | 134800 | 17313239450 | 39600 | 39400 | 39600 | 39400 | 10008 |
| 339 | 20241011 | 134700 | 16917885200 | 39400 | 39400 | 39400 | 39350 | 2146 |
| 340 | 20241011 | 134600 | 16833363450 | 39350 | 39350 | 39400 | 39300 | 1052 |
| 341 | 20241011 | 134500 | 16791943350 | 39350 | 39350 | 39400 | 39300 | 1273 |
| 342 | 20241011 | 134400 | 16741875050 | 39350 | 39350 | 39350 | 39200 | 2465 |
| 343 | 20241011 | 134300 | 16644947200 | 39350 | 39500 | 39500 | 39300 | 2871 |
| 344 | 20241011 | 134200 | 16531834850 | 39500 | 39550 | 39600 | 39450 | 6131 |
| 345 | 20241011 | 134100 | 16289520850 | 39500 | 39450 | 39700 | 39400 | 27454 |
| 346 | 20241011 | 134000 | 15204056950 | 39400 | 39300 | 39450 | 39250 | 14613 |
| 347 | 20241011 | 133900 | 14629107000 | 39250 | 39250 | 39300 | 39250 | 761 |
| 348 | 20241011 | 133800 | 14599211300 | 39250 | 39250 | 39300 | 39250 | 638 |
| 349 | 20241011 | 133700 | 14574165000 | 39250 | 39250 | 39300 | 39200 | 717 |
| 350 | 20241011 | 133600 | 14546006600 | 39300 | 39150 | 39300 | 39150 | 14721 |
| 351 | 20241011 | 133500 | 13968411800 | 39150 | 39150 | 39150 | 39100 | 1002 |
| 352 | 20241011 | 133400 | 13929183550 | 39150 | 39150 | 39200 | 39150 | 447 |
| 353 | 20241011 | 133300 | 13911678200 | 39150 | 39050 | 39200 | 39050 | 999 |
| 354 | 20241011 | 133200 | 13872573500 | 39050 | 39100 | 39100 | 39050 | 445 |
| 355 | 20241011 | 133100 | 13855174050 | 39100 | 39150 | 39150 | 39100 | 406 |
| 356 | 20241011 | 133000 | 13839286000 | 39150 | 39100 | 39150 | 39100 | 232 |
| 357 | 20241011 | 132900 | 13830211550 | 39100 | 39150 | 39150 | 39100 | 271 |
| 358 | 20241011 | 132800 | 13819602000 | 39150 | 39100 | 39150 | 39100 | 183 |
| 359 | 20241011 | 132700 | 13812440100 | 39050 | 39100 | 39100 | 39050 | 623 |
| 360 | 20241011 | 132600 | 13788080850 | 39150 | 39100 | 39150 | 39100 | 516 |
| 361 | 20241011 | 132500 | 13767905200 | 39050 | 39050 | 39100 | 39050 | 88 |
| 362 | 20241011 | 132400 | 13764467550 | 39100 | 39000 | 39100 | 39000 | 122 |
| 363 | 20241011 | 132300 | 13759697850 | 39000 | 39050 | 39050 | 39000 | 471 |
| 364 | 20241011 | 132200 | 13741320300 | 39050 | 39050 | 39100 | 39000 | 1091 |
| 365 | 20241011 | 132100 | 13698730000 | 39050 | 39100 | 39100 | 39050 | 716 |
| 366 | 20241011 | 132000 | 13670757400 | 39100 | 39150 | 39200 | 39100 | 747 |
| 367 | 20241011 | 131900 | 13641512350 | 39150 | 39200 | 39200 | 39150 | 90 |
| 368 | 20241011 | 131800 | 13637984800 | 39200 | 39150 | 39200 | 39150 | 774 |
| 369 | 20241011 | 131700 | 13607653250 | 39150 | 39150 | 39150 | 39150 | 61 |
| 370 | 20241011 | 131600 | 13605265100 | 39150 | 39150 | 39200 | 39150 | 429 |
| 371 | 20241011 | 131500 | 13588457100 | 39150 | 39150 | 39200 | 39150 | 77 |
| 372 | 20241011 | 131400 | 13585440250 | 39150 | 39150 | 39200 | 39150 | 890 |
| 373 | 20241011 | 131300 | 13550586450 | 39150 | 39200 | 39200 | 39150 | 1451 |
| 374 | 20241011 | 131200 | 13493732350 | 39200 | 39100 | 39200 | 39100 | 3320 |
| 375 | 20241011 | 131100 | 13363665450 | 39100 | 39150 | 39150 | 39100 | 600 |
| 376 | 20241011 | 131000 | 13340194450 | 39150 | 39100 | 39150 | 39100 | 396 |
| 377 | 20241011 | 130900 | 13324699350 | 39100 | 39050 | 39150 | 39050 | 3906 |
| 378 | 20241011 | 130800 | 13171946300 | 39050 | 39000 | 39100 | 38950 | 2027 |
| 379 | 20241011 | 130700 | 13092798450 | 39000 | 39000 | 39000 | 39000 | 68 |
| 380 | 20241011 | 130600 | 13090146450 | 39000 | 38950 | 39000 | 38950 | 2878 |
| 381 | 20241011 | 130500 | 12977910700 | 38950 | 39000 | 39000 | 38950 | 42 |
| 382 | 20241011 | 130400 | 12976274450 | 39000 | 38950 | 39000 | 38950 | 540 |
| 383 | 20241011 | 130300 | 12955240900 | 38950 | 38950 | 38950 | 38950 | 158 |
| 384 | 20241011 | 130200 | 12949086800 | 38950 | 39000 | 39000 | 38950 | 60 |
| 385 | 20241011 | 130100 | 12946747500 | 39000 | 38950 | 39000 | 38950 | 63 |
| 386 | 20241011 | 130000 | 12944293550 | 38900 | 38950 | 38950 | 38900 | 852 |
| 387 | 20241011 | 125900 | 12911115350 | 38900 | 38900 | 38950 | 38900 | 28 |
| 388 | 20241011 | 125800 | 12910025650 | 38850 | 38850 | 38850 | 38850 | 0 |
| 389 | 20241011 | 125700 | 12910025650 | 38850 | 38950 | 38950 | 38850 | 93 |
| 390 | 20241011 | 125600 | 12906403500 | 38950 | 38900 | 38950 | 38900 | 168 |
| 391 | 20241011 | 125500 | 12899865050 | 38900 | 38900 | 38900 | 38900 | 394 |
| 392 | 20241011 | 125400 | 12884538450 | 38900 | 38900 | 38900 | 38900 | 141 |
| 393 | 20241011 | 125300 | 12879053550 | 38900 | 38900 | 38900 | 38900 | 103 |
| 394 | 20241011 | 125200 | 12875046850 | 38900 | 38900 | 38900 | 38900 | 1 |
| 395 | 20241011 | 125100 | 12875007950 | 38900 | 38900 | 38900 | 38900 | 458 |
| 396 | 20241011 | 125000 | 12857191750 | 38900 | 38900 | 38950 | 38900 | 205 |
| 397 | 20241011 | 124900 | 12849207150 | 38900 | 38900 | 38900 | 38900 | 15 |
| 398 | 20241011 | 124800 | 12848623650 | 38900 | 38850 | 38900 | 38850 | 471 |
| 399 | 20241011 | 124700 | 12830311950 | 38850 | 38850 | 38850 | 38850 | 110 |
| 400 | 20241011 | 124600 | 12826038450 | 38900 | 38950 | 38950 | 38850 | 213 |
| 401 | 20241011 | 124500 | 12817753550 | 38850 | 38850 | 38950 | 38850 | 757 |
| 402 | 20241011 | 124400 | 12788316400 | 38850 | 38850 | 38850 | 38800 | 90 |
| 403 | 20241011 | 124300 | 12784820450 | 38850 | 38850 | 38850 | 38850 | 196 |
| 404 | 20241011 | 124200 | 12777205850 | 38850 | 38850 | 38850 | 38850 | 42 |
| 405 | 20241011 | 124100 | 12775574150 | 38850 | 38850 | 38850 | 38800 | 58 |
| 406 | 20241011 | 124000 | 12773323400 | 38850 | 38750 | 38850 | 38750 | 1413 |
| 407 | 20241011 | 123900 | 12718499600 | 38750 | 38750 | 38800 | 38750 | 16 |
| 408 | 20241011 | 123800 | 12717879100 | 38750 | 38750 | 38750 | 38700 | 353 |
| 409 | 20241011 | 123700 | 12704211450 | 38750 | 38750 | 38750 | 38750 | 229 |
| 410 | 20241011 | 123600 | 12695337700 | 38750 | 38750 | 38800 | 38750 | 185 |
| 411 | 20241011 | 123500 | 12688168800 | 38750 | 38750 | 38750 | 38750 | 175 |
| 412 | 20241011 | 123400 | 12681387550 | 38750 | 38700 | 38750 | 38700 | 380 |
| 413 | 20241011 | 123300 | 12666674900 | 38700 | 38700 | 38750 | 38700 | 238 |
| 414 | 20241011 | 123200 | 12657459800 | 38700 | 38750 | 38750 | 38650 | 77 |
| 415 | 20241011 | 123100 | 12654479500 | 38750 | 38650 | 38750 | 38650 | 234 |
| 416 | 20241011 | 123000 | 12645428250 | 38650 | 38600 | 38650 | 38600 | 270 |
| 417 | 20241011 | 122900 | 12634996750 | 38600 | 38600 | 38650 | 38600 | 581 |
| 418 | 20241011 | 122800 | 12612554850 | 38600 | 38650 | 38650 | 38600 | 424 |
| 419 | 20241011 | 122700 | 12596188000 | 38600 | 38600 | 38650 | 38550 | 2186 |
| 420 | 20241011 | 122600 | 12511823350 | 38600 | 38600 | 38600 | 38600 | 85 |
| 421 | 20241011 | 122500 | 12508542350 | 38600 | 38650 | 38650 | 38500 | 931 |
| 422 | 20241011 | 122400 | 12472634700 | 38600 | 38600 | 38650 | 38600 | 153 |
| 423 | 20241011 | 122300 | 12466727350 | 38650 | 38650 | 38650 | 38550 | 146 |
| 424 | 20241011 | 122200 | 12461096400 | 38550 | 38550 | 38550 | 38550 | 418 |
| 425 | 20241011 | 122100 | 12444982500 | 38550 | 38550 | 38600 | 38550 | 170 |
| 426 | 20241011 | 122000 | 12438428950 | 38550 | 38500 | 38550 | 38500 | 1808 |
| 427 | 20241011 | 121900 | 12368772400 | 38550 | 38650 | 38650 | 38550 | 6718 |
| 428 | 20241011 | 121800 | 12109539900 | 38750 | 38750 | 38750 | 38650 | 3020 |
| 429 | 20241011 | 121700 | 11992668250 | 38750 | 38800 | 38800 | 38700 | 1584 |
| 430 | 20241011 | 121600 | 11931363250 | 38800 | 38750 | 38800 | 38750 | 370 |
| 431 | 20241011 | 121500 | 11917023250 | 38750 | 38750 | 38800 | 38700 | 253 |
| 432 | 20241011 | 121400 | 11907223850 | 38750 | 38750 | 38800 | 38700 | 91 |
| 433 | 20241011 | 121300 | 11903697750 | 38750 | 38750 | 38800 | 38700 | 788 |
| 434 | 20241011 | 121200 | 11873161700 | 38800 | 38750 | 38800 | 38750 | 953 |
| 435 | 20241011 | 121100 | 11836232700 | 38800 | 38800 | 38850 | 38800 | 103 |
| 436 | 20241011 | 121000 | 11832235300 | 38800 | 38850 | 38900 | 38800 | 377 |
| 437 | 20241011 | 120900 | 11817598950 | 38900 | 38850 | 38900 | 38850 | 69 |
| 438 | 20241011 | 120800 | 11814918150 | 38800 | 38800 | 38900 | 38800 | 353 |
| 439 | 20241011 | 120700 | 11801219650 | 38900 | 38850 | 38900 | 38800 | 717 |
| 440 | 20241011 | 120600 | 11773369950 | 38850 | 38850 | 38850 | 38800 | 34 |
| 441 | 20241011 | 120500 | 11772049550 | 38750 | 38800 | 38850 | 38700 | 1216 |
| 442 | 20241011 | 120400 | 11724934000 | 38750 | 38950 | 38950 | 38750 | 6341 |
| 443 | 20241011 | 120300 | 11478763750 | 38950 | 39000 | 39000 | 38950 | 963 |
| 444 | 20241011 | 120200 | 11441254050 | 39000 | 39050 | 39050 | 38950 | 1451 |
| 445 | 20241011 | 120100 | 11384663450 | 39000 | 39000 | 39050 | 39000 | 499 |
| 446 | 20241011 | 120000 | 11365178300 | 39000 | 39000 | 39050 | 39000 | 187 |
| 447 | 20241011 | 115900 | 11357884300 | 39000 | 39000 | 39050 | 39000 | 56 |
| 448 | 20241011 | 115800 | 11355699300 | 39050 | 39000 | 39050 | 39000 | 57 |
| 449 | 20241011 | 115700 | 11353475800 | 39000 | 39000 | 39050 | 39000 | 529 |
| 450 | 20241011 | 115600 | 11332842300 | 38950 | 38950 | 38950 | 38950 | 5 |
| 451 | 20241011 | 115500 | 11332647550 | 38950 | 38950 | 38950 | 38950 | 200 |
| 452 | 20241011 | 115400 | 11324857550 | 38950 | 38950 | 39000 | 38950 | 54 |
| 453 | 20241011 | 115300 | 11322753500 | 38950 | 38950 | 39000 | 38950 | 31 |
| 454 | 20241011 | 115200 | 11321545550 | 38950 | 38950 | 38950 | 38900 | 111 |
| 455 | 20241011 | 115100 | 11317222200 | 38950 | 38950 | 38950 | 38900 | 1128 |
| 456 | 20241011 | 115000 | 11273336800 | 38950 | 38900 | 38950 | 38900 | 244 |
| 457 | 20241011 | 114900 | 11263834300 | 38950 | 38900 | 38950 | 38900 | 91 |
| 458 | 20241011 | 114800 | 11260291300 | 38950 | 38950 | 38950 | 38900 | 24 |
| 459 | 20241011 | 114700 | 11259357250 | 38950 | 38950 | 38950 | 38950 | 71 |
| 460 | 20241011 | 114600 | 11256591800 | 38900 | 38950 | 39000 | 38900 | 338 |
| 461 | 20241011 | 114500 | 11243436650 | 38950 | 38950 | 38950 | 38900 | 1859 |
| 462 | 20241011 | 114400 | 11171029350 | 38950 | 39000 | 39000 | 38950 | 227 |
| 463 | 20241011 | 114300 | 11162181350 | 39000 | 38950 | 39000 | 38950 | 262 |
| 464 | 20241011 | 114200 | 11151964100 | 38950 | 38950 | 39000 | 38950 | 394 |
| 465 | 20241011 | 114100 | 11136610800 | 38950 | 39050 | 39050 | 38950 | 2596 |
| 466 | 20241011 | 114000 | 11035349800 | 39000 | 39050 | 39150 | 39000 | 984 |
| 467 | 20241011 | 113900 | 10996924850 | 39150 | 39100 | 39150 | 39050 | 988 |
| 468 | 20241011 | 113800 | 10958297100 | 39100 | 39100 | 39150 | 39050 | 1434 |
| 469 | 20241011 | 113700 | 10902220950 | 39100 | 39150 | 39200 | 39100 | 2362 |
| 470 | 20241011 | 113600 | 10809738950 | 39150 | 39200 | 39200 | 39150 | 1226 |
| 471 | 20241011 | 113500 | 10761694450 | 39200 | 39150 | 39200 | 39150 | 863 |
| 472 | 20241011 | 113400 | 10727871550 | 39150 | 39100 | 39200 | 39100 | 1291 |
| 473 | 20241011 | 113300 | 10677327500 | 39100 | 39100 | 39150 | 39100 | 623 |
| 474 | 20241011 | 113200 | 10652945750 | 39100 | 39100 | 39100 | 39100 | 227 |
| 475 | 20241011 | 113100 | 10644070050 | 39100 | 39050 | 39100 | 39050 | 273 |
| 476 | 20241011 | 113000 | 10633396450 | 39050 | 39150 | 39150 | 39050 | 669 |
| 477 | 20241011 | 112900 | 10607231850 | 39100 | 39100 | 39100 | 39100 | 316 |
| 478 | 20241011 | 112800 | 10594876250 | 39050 | 39100 | 39100 | 39050 | 2482 |
| 479 | 20241011 | 112700 | 10497831900 | 39050 | 39050 | 39100 | 39050 | 488 |
| 480 | 20241011 | 112600 | 10478768100 | 39100 | 39100 | 39100 | 39050 | 100 |
| 481 | 20241011 | 112500 | 10474860450 | 39050 | 39000 | 39050 | 39000 | 131 |
| 482 | 20241011 | 112400 | 10469746000 | 39000 | 39000 | 39000 | 39000 | 38 |
| 483 | 20241011 | 112300 | 10468264000 | 39050 | 39050 | 39050 | 39000 | 847 |
| 484 | 20241011 | 112200 | 10435201350 | 39050 | 39000 | 39050 | 39000 | 987 |
| 485 | 20241011 | 112100 | 10396703350 | 39000 | 39050 | 39050 | 39000 | 410 |
| 486 | 20241011 | 112000 | 10380712450 | 39050 | 39050 | 39050 | 39050 | 487 |
| 487 | 20241011 | 111900 | 10361695100 | 39050 | 39050 | 39050 | 39000 | 758 |
| 488 | 20241011 | 111800 | 10332098150 | 39000 | 39000 | 39050 | 39000 | 1256 |
| 489 | 20241011 | 111700 | 10283112650 | 39000 | 39050 | 39100 | 39000 | 1136 |
| 490 | 20241011 | 111600 | 10238766600 | 39000 | 39000 | 39050 | 39000 | 1092 |
| 491 | 20241011 | 111500 | 10196155150 | 39000 | 39050 | 39100 | 39000 | 336 |
| 492 | 20241011 | 111400 | 10183035150 | 39050 | 39050 | 39100 | 39000 | 63 |
| 493 | 20241011 | 111300 | 10180574900 | 39000 | 39100 | 39100 | 39000 | 51 |
| 494 | 20241011 | 111200 | 10178584250 | 39050 | 39000 | 39050 | 39000 | 512 |
| 495 | 20241011 | 111100 | 10158610450 | 39000 | 38950 | 39000 | 38950 | 184 |
| 496 | 20241011 | 111000 | 10151434650 | 38950 | 39000 | 39000 | 38950 | 58 |
| 497 | 20241011 | 110900 | 10149173800 | 39000 | 38950 | 39000 | 38950 | 425 |
| 498 | 20241011 | 110800 | 10132612650 | 38950 | 39000 | 39000 | 38950 | 80 |
| 499 | 20241011 | 110700 | 10129493700 | 39000 | 39000 | 39050 | 38950 | 1787 |
| 500 | 20241011 | 110600 | 10059793350 | 39050 | 39050 | 39050 | 39000 | 642 |
| 501 | 20241011 | 110500 | 10034727850 | 39050 | 39000 | 39100 | 39000 | 405 |
| 502 | 20241011 | 110400 | 10018915300 | 39000 | 39150 | 39150 | 39000 | 741 |
| 503 | 20241011 | 110300 | 9989977700 | 39100 | 39100 | 39100 | 39050 | 859 |
| 504 | 20241011 | 110200 | 9956425450 | 39100 | 39100 | 39150 | 39000 | 1935 |
| 505 | 20241011 | 110100 | 9880841250 | 39100 | 39050 | 39100 | 39050 | 468 |
| 506 | 20241011 | 110000 | 9862548700 | 39050 | 39000 | 39050 | 39000 | 117 |
| 507 | 20241011 | 105900 | 9857980000 | 39050 | 38950 | 39050 | 38950 | 385 |
| 508 | 20241011 | 105800 | 9842965200 | 39000 | 38950 | 39000 | 38950 | 496 |
| 509 | 20241011 | 105700 | 9823640600 | 38950 | 39100 | 39100 | 38950 | 2638 |
| 510 | 20241011 | 105600 | 9720769350 | 39100 | 39100 | 39150 | 39100 | 751 |
| 511 | 20241011 | 105500 | 9691398400 | 39100 | 39200 | 39250 | 39100 | 2349 |
| 512 | 20241011 | 105400 | 9599340400 | 39200 | 39200 | 39250 | 39200 | 1285 |
| 513 | 20241011 | 105300 | 9548916950 | 39250 | 39100 | 39250 | 39100 | 12370 |
| 514 | 20241011 | 105200 | 9064553600 | 39050 | 39050 | 39100 | 39050 | 633 |
| 515 | 20241011 | 105100 | 9039824200 | 39050 | 39000 | 39050 | 39000 | 162 |
| 516 | 20241011 | 105000 | 9033498450 | 39050 | 39050 | 39100 | 39000 | 806 |
| 517 | 20241011 | 104900 | 9002024250 | 39100 | 39050 | 39100 | 39050 | 261 |
| 518 | 20241011 | 104800 | 8991831300 | 39050 | 39050 | 39100 | 39050 | 1477 |
| 519 | 20241011 | 104700 | 8934105300 | 39050 | 38950 | 39050 | 38950 | 140 |
| 520 | 20241011 | 104600 | 8928645400 | 38950 | 38950 | 39100 | 38950 | 4009 |
| 521 | 20241011 | 104500 | 8772296400 | 39000 | 39100 | 39100 | 38950 | 2808 |
| 522 | 20241011 | 104400 | 8662746050 | 39100 | 39050 | 39100 | 38950 | 1942 |
| 523 | 20241011 | 104300 | 8586922550 | 39000 | 38900 | 39050 | 38800 | 2168 |
| 524 | 20241011 | 104200 | 8502378350 | 39000 | 38850 | 39000 | 38800 | 2484 |
| 525 | 20241011 | 104100 | 8405746500 | 38850 | 38750 | 38850 | 38750 | 157 |
| 526 | 20241011 | 104000 | 8399661550 | 38750 | 38850 | 38850 | 38750 | 1628 |
| 527 | 20241011 | 103900 | 8336487850 | 38850 | 38800 | 38850 | 38800 | 179 |
| 528 | 20241011 | 103800 | 8329541100 | 38850 | 38900 | 38900 | 38850 | 902 |
| 529 | 20241011 | 103700 | 8294471150 | 38900 | 38900 | 38900 | 38850 | 194 |
| 530 | 20241011 | 103600 | 8286924850 | 38900 | 38850 | 38900 | 38800 | 57 |
| 531 | 20241011 | 103500 | 8284709850 | 38800 | 38850 | 38900 | 38800 | 954 |
| 532 | 20241011 | 103400 | 8247662250 | 38850 | 38800 | 38850 | 38800 | 54 |
| 533 | 20241011 | 103300 | 8245565500 | 38800 | 38800 | 38800 | 38800 | 1218 |
| 534 | 20241011 | 103200 | 8198307100 | 38750 | 38800 | 38800 | 38750 | 1857 |
| 535 | 20241011 | 103100 | 8126270050 | 38850 | 38800 | 38850 | 38800 | 75 |
| 536 | 20241011 | 103000 | 8123357350 | 38850 | 38850 | 38850 | 38850 | 849 |
| 537 | 20241011 | 102900 | 8090373700 | 38850 | 38900 | 38900 | 38850 | 1697 |
| 538 | 20241011 | 102800 | 8024433500 | 38900 | 38850 | 38950 | 38850 | 1788 |
| 539 | 20241011 | 102700 | 7954863050 | 38900 | 38950 | 38950 | 38850 | 2349 |
| 540 | 20241011 | 102600 | 7863430050 | 38900 | 38850 | 38900 | 38800 | 1046 |
| 541 | 20241011 | 102500 | 7822773750 | 38800 | 38800 | 38900 | 38800 | 1206 |
| 542 | 20241011 | 102400 | 7775974450 | 38800 | 38750 | 38850 | 38750 | 407 |
| 543 | 20241011 | 102300 | 7760178850 | 38750 | 38750 | 38800 | 38750 | 216 |
| 544 | 20241011 | 102200 | 7751808350 | 38750 | 38750 | 38800 | 38700 | 687 |
| 545 | 20241011 | 102100 | 7725194600 | 38750 | 38850 | 38900 | 38750 | 4820 |
| 546 | 20241011 | 102000 | 7538144350 | 38900 | 38900 | 38900 | 38900 | 805 |
| 547 | 20241011 | 101900 | 7506829850 | 38900 | 38900 | 39000 | 38900 | 250 |
| 548 | 20241011 | 101800 | 7497099850 | 38900 | 39100 | 39100 | 38900 | 3870 |
| 549 | 20241011 | 101700 | 7346326800 | 39000 | 39050 | 39100 | 38950 | 3311 |
| 550 | 20241011 | 101600 | 7217156900 | 39050 | 39050 | 39100 | 39000 | 1812 |
| 551 | 20241011 | 101500 | 7146347700 | 39050 | 39100 | 39100 | 39050 | 386 |
| 552 | 20241011 | 101400 | 7131274300 | 39100 | 39050 | 39100 | 39050 | 219 |
| 553 | 20241011 | 101300 | 7122716600 | 39050 | 39000 | 39050 | 39000 | 1395 |
| 554 | 20241011 | 101200 | 7068262450 | 39050 | 39000 | 39050 | 39000 | 739 |
| 555 | 20241011 | 101100 | 7039437400 | 39000 | 39000 | 39050 | 38950 | 2127 |
| 556 | 20241011 | 101000 | 6956487800 | 39000 | 39000 | 39050 | 39000 | 424 |
| 557 | 20241011 | 100900 | 6939951650 | 38950 | 39050 | 39050 | 38950 | 2194 |
| 558 | 20241011 | 100800 | 6854389200 | 39000 | 39050 | 39050 | 38950 | 175 |
| 559 | 20241011 | 100700 | 6847561800 | 38950 | 39100 | 39100 | 38950 | 2224 |
| 560 | 20241011 | 100600 | 6760782200 | 39100 | 39050 | 39100 | 39000 | 1487 |
| 561 | 20241011 | 100500 | 6702713950 | 39000 | 39000 | 39100 | 38950 | 1636 |
| 562 | 20241011 | 100400 | 6638913850 | 39000 | 39150 | 39150 | 39000 | 6856 |
| 563 | 20241011 | 100300 | 6370819200 | 39150 | 39100 | 39150 | 39050 | 1529 |
| 564 | 20241011 | 100200 | 6311019500 | 39100 | 39050 | 39100 | 39050 | 2382 |
| 565 | 20241011 | 100100 | 6217940400 | 39100 | 39050 | 39100 | 39050 | 481 |
| 566 | 20241011 | 100000 | 6199146000 | 39050 | 39100 | 39100 | 39000 | 1561 |
| 567 | 20241011 | 095900 | 6138145150 | 39100 | 39100 | 39150 | 39050 | 2343 |
| 568 | 20241011 | 095800 | 6046531350 | 39050 | 39000 | 39100 | 38950 | 3514 |
| 569 | 20241011 | 095700 | 5909317100 | 39000 | 38850 | 39000 | 38850 | 5261 |
| 570 | 20241011 | 095600 | 5704272200 | 38900 | 38850 | 38900 | 38800 | 837 |
| 571 | 20241011 | 095500 | 5671745750 | 38850 | 38800 | 38850 | 38800 | 717 |
| 572 | 20241011 | 095400 | 5643890400 | 38800 | 38850 | 38850 | 38800 | 449 |
| 573 | 20241011 | 095300 | 5626451600 | 38800 | 38950 | 38950 | 38750 | 1116 |
| 574 | 20241011 | 095200 | 5583136200 | 38950 | 38900 | 38950 | 38800 | 1141 |
| 575 | 20241011 | 095100 | 5538758350 | 38950 | 38850 | 39000 | 38850 | 2021 |
| 576 | 20241011 | 095000 | 5460087250 | 38850 | 38700 | 38850 | 38700 | 634 |
| 577 | 20241011 | 094900 | 5435525550 | 38700 | 38650 | 38800 | 38650 | 142 |
| 578 | 20241011 | 094800 | 5430021450 | 38600 | 38750 | 38750 | 38600 | 1218 |
| 579 | 20241011 | 094700 | 5382955100 | 38750 | 38750 | 38750 | 38650 | 3096 |
| 580 | 20241011 | 094600 | 5263179300 | 38700 | 38800 | 38800 | 38700 | 894 |
| 581 | 20241011 | 094500 | 5228532500 | 38800 | 38900 | 38900 | 38750 | 138 |
| 582 | 20241011 | 094400 | 5223178200 | 38900 | 38750 | 38900 | 38700 | 1452 |
| 583 | 20241011 | 094300 | 5166863500 | 38700 | 38800 | 38800 | 38700 | 2031 |
| 584 | 20241011 | 094200 | 5088177750 | 38800 | 38900 | 38900 | 38750 | 1201 |
| 585 | 20241011 | 094100 | 5041599850 | 38800 | 38850 | 38850 | 38800 | 2769 |
| 586 | 20241011 | 094000 | 4934101600 | 38900 | 38850 | 38900 | 38850 | 516 |
| 587 | 20241011 | 093900 | 4914044500 | 38850 | 38950 | 38950 | 38850 | 1248 |
| 588 | 20241011 | 093800 | 4865470400 | 38950 | 38800 | 38950 | 38750 | 2831 |
| 589 | 20241011 | 093700 | 4755494200 | 38850 | 38850 | 38900 | 38750 | 4682 |
| 590 | 20241011 | 093600 | 4573594050 | 38800 | 38750 | 38850 | 38700 | 3509 |
| 591 | 20241011 | 093500 | 4437574650 | 38750 | 38750 | 38800 | 38700 | 2461 |
| 592 | 20241011 | 093400 | 4342274650 | 38800 | 38850 | 38850 | 38800 | 876 |
| 593 | 20241011 | 093300 | 4308273200 | 38850 | 38900 | 38900 | 38850 | 752 |
| 594 | 20241011 | 093200 | 4279027850 | 38900 | 38850 | 38950 | 38800 | 1528 |
| 595 | 20241011 | 093100 | 4219647400 | 38800 | 38750 | 38950 | 38650 | 3377 |
| 596 | 20241011 | 093000 | 4088555050 | 38800 | 38850 | 38900 | 38750 | 881 |
| 597 | 20241011 | 092900 | 4054361400 | 38950 | 38900 | 38950 | 38800 | 2027 |
| 598 | 20241011 | 092800 | 3975536850 | 38900 | 38900 | 39000 | 38850 | 2567 |
| 599 | 20241011 | 092700 | 3875656850 | 38900 | 39100 | 39100 | 38850 | 3405 |
| 600 | 20241011 | 092600 | 3743008850 | 38950 | 39000 | 39050 | 38950 | 4374 |
| 601 | 20241011 | 092500 | 3572456050 | 39000 | 38900 | 39000 | 38900 | 2566 |
| 602 | 20241011 | 092400 | 3472547500 | 38950 | 38950 | 39000 | 38900 | 2865 |
| 603 | 20241011 | 092300 | 3360864800 | 39000 | 38850 | 39000 | 38800 | 4396 |
| 604 | 20241011 | 092200 | 3189785650 | 38850 | 38700 | 38900 | 38650 | 3907 |
| 605 | 20241011 | 092100 | 3038261350 | 38700 | 38700 | 38750 | 38700 | 928 |
| 606 | 20241011 | 092000 | 3002343050 | 38700 | 38600 | 38750 | 38600 | 1986 |
| 607 | 20241011 | 091900 | 2925504500 | 38600 | 38500 | 38600 | 38450 | 1146 |
| 608 | 20241011 | 091800 | 2881380700 | 38550 | 38550 | 38600 | 38450 | 1693 |
| 609 | 20241011 | 091700 | 2816158600 | 38500 | 38450 | 38500 | 38400 | 1545 |
| 610 | 20241011 | 091600 | 2756724100 | 38400 | 38400 | 38450 | 38400 | 1666 |
| 611 | 20241011 | 091500 | 2692743450 | 38400 | 38400 | 38550 | 38300 | 774 |
| 612 | 20241011 | 091400 | 2662995750 | 38300 | 38250 | 38450 | 38150 | 4148 |
| 613 | 20241011 | 091300 | 2504298750 | 38250 | 38300 | 38350 | 38150 | 9258 |
| 614 | 20241011 | 091200 | 2150439900 | 38350 | 38400 | 38450 | 38250 | 6002 |
| 615 | 20241011 | 091100 | 1920526400 | 38400 | 38450 | 38450 | 38350 | 2352 |
| 616 | 20241011 | 091000 | 1830134250 | 38450 | 38500 | 38650 | 38450 | 1027 |
| 617 | 20241011 | 090900 | 1790586700 | 38450 | 38450 | 38450 | 38350 | 2035 |
| 618 | 20241011 | 090800 | 1712487500 | 38450 | 38500 | 38600 | 38400 | 2407 |
| 619 | 20241011 | 090700 | 1619829150 | 38500 | 38650 | 38650 | 38350 | 1433 |
| 620 | 20241011 | 090600 | 1564650400 | 38600 | 38450 | 38650 | 38300 | 1741 |
| 621 | 20241011 | 090500 | 1497800500 | 38300 | 38400 | 38500 | 38250 | 6018 |
| 622 | 20241011 | 090400 | 1267104300 | 38350 | 38450 | 38600 | 38350 | 2836 |
| 623 | 20241011 | 090300 | 1158109500 | 38450 | 38600 | 38650 | 38450 | 6642 |
| 624 | 20241011 | 090200 | 902290700 | 38550 | 38400 | 38700 | 38400 | 3178 |
| 625 | 20241011 | 090100 | 779814350 | 38350 | 38350 | 38500 | 38250 | 11146 |
| 626 | 20241011 | 090000 | 352657250 | 38450 | 38550 | 38600 | 38400 | 9072 |