33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241017 | 192100 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 7162 |
| 3 | 20241017 | 192000 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 4 | 20241017 | 191900 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 5 | 20241017 | 191800 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 6 | 20241017 | 191700 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 7 | 20241017 | 191600 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 8 | 20241017 | 191500 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 9 | 20241017 | 191400 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 10 | 20241017 | 191300 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 11 | 20241017 | 191200 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 12 | 20241017 | 191100 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 13 | 20241017 | 191000 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 14 | 20241017 | 190900 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 15 | 20241017 | 190800 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 16 | 20241017 | 190700 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 17 | 20241017 | 190600 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 18 | 20241017 | 190500 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 19 | 20241017 | 190400 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 20 | 20241017 | 190300 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 21 | 20241017 | 190200 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 22 | 20241017 | 190100 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 23 | 20241017 | 190000 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 24 | 20241017 | 185900 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 25 | 20241017 | 185800 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 26 | 20241017 | 185700 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 27 | 20241017 | 185600 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 28 | 20241017 | 185500 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 29 | 20241017 | 185400 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 30 | 20241017 | 185300 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 31 | 20241017 | 185200 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 32 | 20241017 | 185100 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 7162 |
| 33 | 20241017 | 185000 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 34 | 20241017 | 184900 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 35 | 20241017 | 184800 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 36 | 20241017 | 184700 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 37 | 20241017 | 184600 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 38 | 20241017 | 184500 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 39 | 20241017 | 184400 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 40 | 20241017 | 184300 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 41 | 20241017 | 184200 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 42 | 20241017 | 184100 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 43 | 20241017 | 184000 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 44 | 20241017 | 183900 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 45 | 20241017 | 183800 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 46 | 20241017 | 183700 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 47 | 20241017 | 183600 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 48 | 20241017 | 183500 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 49 | 20241017 | 183400 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 50 | 20241017 | 183300 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 51 | 20241017 | 183200 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 52 | 20241017 | 183100 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 53 | 20241017 | 183000 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 54 | 20241017 | 182900 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 55 | 20241017 | 182800 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 56 | 20241017 | 182700 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 57 | 20241017 | 182600 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 58 | 20241017 | 182500 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 59 | 20241017 | 182400 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 60 | 20241017 | 182300 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 61 | 20241017 | 182200 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 62 | 20241017 | 182100 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 7162 |
| 63 | 20241017 | 182000 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 64 | 20241017 | 181900 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 65 | 20241017 | 181800 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 66 | 20241017 | 181700 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 67 | 20241017 | 181600 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 68 | 20241017 | 181500 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 69 | 20241017 | 181400 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 70 | 20241017 | 181300 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 71 | 20241017 | 181200 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 72 | 20241017 | 181100 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 73 | 20241017 | 181000 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 74 | 20241017 | 180900 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 75 | 20241017 | 180800 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 76 | 20241017 | 180700 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 77 | 20241017 | 180600 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 78 | 20241017 | 180500 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 79 | 20241017 | 180400 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 80 | 20241017 | 180300 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 81 | 20241017 | 180200 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 82 | 20241017 | 180100 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 83 | 20241017 | 180000 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 84 | 20241017 | 175900 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 85 | 20241017 | 175800 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 86 | 20241017 | 175700 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 87 | 20241017 | 175600 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 88 | 20241017 | 175500 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 89 | 20241017 | 175400 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 90 | 20241017 | 175300 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 91 | 20241017 | 175200 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 92 | 20241017 | 175100 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 7162 |
| 93 | 20241017 | 175000 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 94 | 20241017 | 174900 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 95 | 20241017 | 174800 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 96 | 20241017 | 174700 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 97 | 20241017 | 174600 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 98 | 20241017 | 174500 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 99 | 20241017 | 174400 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 100 | 20241017 | 174300 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 101 | 20241017 | 174200 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 102 | 20241017 | 174100 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 103 | 20241017 | 174000 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 104 | 20241017 | 173900 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 105 | 20241017 | 173800 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 106 | 20241017 | 173700 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 107 | 20241017 | 173600 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 108 | 20241017 | 173500 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 109 | 20241017 | 173400 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 110 | 20241017 | 173300 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 111 | 20241017 | 173200 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 112 | 20241017 | 173100 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 113 | 20241017 | 173000 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 114 | 20241017 | 172900 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 115 | 20241017 | 172800 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 116 | 20241017 | 172700 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 117 | 20241017 | 172600 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 118 | 20241017 | 172500 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 119 | 20241017 | 172400 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 120 | 20241017 | 172300 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 121 | 20241017 | 172200 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 122 | 20241017 | 172100 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 7162 |
| 123 | 20241017 | 172000 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 124 | 20241017 | 171900 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 125 | 20241017 | 171800 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 126 | 20241017 | 171700 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 127 | 20241017 | 171600 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 128 | 20241017 | 171500 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 129 | 20241017 | 171400 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 130 | 20241017 | 171300 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 131 | 20241017 | 171200 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 132 | 20241017 | 171100 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 133 | 20241017 | 171000 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 134 | 20241017 | 170900 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 135 | 20241017 | 170800 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 136 | 20241017 | 170700 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 137 | 20241017 | 170600 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 138 | 20241017 | 170500 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 139 | 20241017 | 170400 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 140 | 20241017 | 170300 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 141 | 20241017 | 170200 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 142 | 20241017 | 170100 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 143 | 20241017 | 170000 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 144 | 20241017 | 165900 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 145 | 20241017 | 165800 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 146 | 20241017 | 165700 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 147 | 20241017 | 165600 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 148 | 20241017 | 165500 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 149 | 20241017 | 165400 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 150 | 20241017 | 165300 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 151 | 20241017 | 165200 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 152 | 20241017 | 165100 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 7162 |
| 153 | 20241017 | 165000 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 154 | 20241017 | 164900 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 155 | 20241017 | 164800 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 156 | 20241017 | 164700 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 157 | 20241017 | 164600 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 158 | 20241017 | 164500 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 159 | 20241017 | 164400 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 160 | 20241017 | 164300 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 161 | 20241017 | 164200 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 162 | 20241017 | 164100 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 163 | 20241017 | 164000 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 164 | 20241017 | 163900 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 165 | 20241017 | 163800 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 166 | 20241017 | 163700 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 167 | 20241017 | 163600 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 168 | 20241017 | 163500 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 169 | 20241017 | 163400 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 170 | 20241017 | 163300 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 171 | 20241017 | 163200 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 172 | 20241017 | 163100 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 173 | 20241017 | 163000 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 174 | 20241017 | 162900 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 175 | 20241017 | 162800 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 176 | 20241017 | 162700 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 177 | 20241017 | 162600 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 178 | 20241017 | 162500 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 179 | 20241017 | 162400 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 180 | 20241017 | 162300 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 181 | 20241017 | 162200 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 182 | 20241017 | 162100 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 7162 |
| 183 | 20241017 | 162000 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 184 | 20241017 | 161900 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 185 | 20241017 | 161800 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 186 | 20241017 | 161700 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 187 | 20241017 | 161600 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 188 | 20241017 | 161500 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 189 | 20241017 | 161400 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 190 | 20241017 | 161300 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 191 | 20241017 | 161200 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 192 | 20241017 | 161100 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 193 | 20241017 | 161000 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 194 | 20241017 | 160900 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 195 | 20241017 | 160800 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 196 | 20241017 | 160700 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 197 | 20241017 | 160600 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 198 | 20241017 | 160500 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 199 | 20241017 | 160400 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 200 | 20241017 | 160300 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 201 | 20241017 | 160200 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 202 | 20241017 | 160100 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 203 | 20241017 | 160000 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 204 | 20241017 | 155900 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 205 | 20241017 | 155800 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 206 | 20241017 | 155700 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 207 | 20241017 | 155600 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 208 | 20241017 | 155500 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 209 | 20241017 | 155400 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 210 | 20241017 | 155300 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 211 | 20241017 | 155200 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 212 | 20241017 | 155100 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 7162 |
| 213 | 20241017 | 155000 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 214 | 20241017 | 154900 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 215 | 20241017 | 154800 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 216 | 20241017 | 154700 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 217 | 20241017 | 154600 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 218 | 20241017 | 154500 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 219 | 20241017 | 154400 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 220 | 20241017 | 154300 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 221 | 20241017 | 154200 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 222 | 20241017 | 154100 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 223 | 20241017 | 154000 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 224 | 20241017 | 153900 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 225 | 20241017 | 153800 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 226 | 20241017 | 153700 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 227 | 20241017 | 153600 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 228 | 20241017 | 153500 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 229 | 20241017 | 153400 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 230 | 20241017 | 153300 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 231 | 20241017 | 153200 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 232 | 20241017 | 153100 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 233 | 20241017 | 153000 | 8258394700 | 28300 | 28300 | 28300 | 28300 | 7162 |
| 234 | 20241017 | 152900 | 8055710100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 235 | 20241017 | 152800 | 8055710100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 236 | 20241017 | 152700 | 8055710100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 237 | 20241017 | 152600 | 8055710100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 238 | 20241017 | 152500 | 8055710100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 239 | 20241017 | 152400 | 8055710100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 240 | 20241017 | 152300 | 8055710100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 241 | 20241017 | 152200 | 8055710100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 242 | 20241017 | 152100 | 8055710100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 243 | 20241017 | 152000 | 8055710100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 244 | 20241017 | 151900 | 8055710100 | 28300 | 28350 | 28400 | 28300 | 1666 |
| 245 | 20241017 | 151800 | 8008468200 | 28350 | 28300 | 28400 | 28300 | 838 |
| 246 | 20241017 | 151700 | 7984699500 | 28300 | 28300 | 28350 | 28250 | 3669 |
| 247 | 20241017 | 151600 | 7880784600 | 28250 | 28250 | 28250 | 28250 | 39 |
| 248 | 20241017 | 151500 | 7879682850 | 28250 | 28300 | 28300 | 28250 | 255 |
| 249 | 20241017 | 151400 | 7872470350 | 28250 | 28250 | 28300 | 28250 | 2805 |
| 250 | 20241017 | 151300 | 7793107750 | 28300 | 28200 | 28300 | 28200 | 1005 |
| 251 | 20241017 | 151200 | 7764720250 | 28200 | 28250 | 28250 | 28200 | 770 |
| 252 | 20241017 | 151100 | 7742968050 | 28250 | 28250 | 28250 | 28200 | 650 |
| 253 | 20241017 | 151000 | 7724607750 | 28250 | 28200 | 28250 | 28200 | 1708 |
| 254 | 20241017 | 150900 | 7676366300 | 28200 | 28200 | 28250 | 28150 | 263 |
| 255 | 20241017 | 150800 | 7668947750 | 28200 | 28200 | 28250 | 28200 | 627 |
| 256 | 20241017 | 150700 | 7651257800 | 28200 | 28200 | 28200 | 28100 | 1351 |
| 257 | 20241017 | 150600 | 7613260650 | 28200 | 28200 | 28200 | 28150 | 237 |
| 258 | 20241017 | 150500 | 7606579350 | 28200 | 28150 | 28200 | 28150 | 287 |
| 259 | 20241017 | 150400 | 7598498400 | 28150 | 28150 | 28150 | 28150 | 46 |
| 260 | 20241017 | 150300 | 7597203500 | 28150 | 28150 | 28150 | 28100 | 921 |
| 261 | 20241017 | 150200 | 7571280300 | 28150 | 28150 | 28200 | 28150 | 411 |
| 262 | 20241017 | 150100 | 7559692700 | 28150 | 28150 | 28200 | 28150 | 690 |
| 263 | 20241017 | 150000 | 7540252050 | 28150 | 28200 | 28200 | 28150 | 531 |
| 264 | 20241017 | 145900 | 7525294650 | 28150 | 28150 | 28200 | 28150 | 308 |
| 265 | 20241017 | 145800 | 7516624000 | 28200 | 28150 | 28200 | 28150 | 237 |
| 266 | 20241017 | 145700 | 7509951400 | 28200 | 28200 | 28200 | 28150 | 58 |
| 267 | 20241017 | 145600 | 7508318000 | 28150 | 28200 | 28200 | 28150 | 130 |
| 268 | 20241017 | 145500 | 7504656350 | 28200 | 28200 | 28200 | 28150 | 119 |
| 269 | 20241017 | 145400 | 7501302650 | 28150 | 28200 | 28200 | 28150 | 243 |
| 270 | 20241017 | 145300 | 7494459200 | 28200 | 28250 | 28250 | 28200 | 336 |
| 271 | 20241017 | 145200 | 7484983750 | 28200 | 28250 | 28250 | 28200 | 131 |
| 272 | 20241017 | 145100 | 7481289300 | 28250 | 28250 | 28250 | 28200 | 229 |
| 273 | 20241017 | 145000 | 7474829550 | 28250 | 28250 | 28250 | 28200 | 293 |
| 274 | 20241017 | 144900 | 7466556900 | 28250 | 28300 | 28300 | 28200 | 366 |
| 275 | 20241017 | 144800 | 7456209400 | 28300 | 28200 | 28300 | 28200 | 438 |
| 276 | 20241017 | 144700 | 7443837250 | 28250 | 28200 | 28250 | 28200 | 263 |
| 277 | 20241017 | 144600 | 7436419550 | 28200 | 28200 | 28250 | 28200 | 248 |
| 278 | 20241017 | 144500 | 7429419350 | 28250 | 28200 | 28250 | 28200 | 107 |
| 279 | 20241017 | 144400 | 7426399250 | 28200 | 28250 | 28250 | 28150 | 219 |
| 280 | 20241017 | 144300 | 7420224650 | 28200 | 28200 | 28200 | 28150 | 1061 |
| 281 | 20241017 | 144200 | 7390304600 | 28200 | 28200 | 28200 | 28200 | 671 |
| 282 | 20241017 | 144100 | 7371382400 | 28250 | 28250 | 28250 | 28250 | 365 |
| 283 | 20241017 | 144000 | 7361071150 | 28250 | 28300 | 28350 | 28250 | 347 |
| 284 | 20241017 | 143900 | 7351261100 | 28300 | 28250 | 28350 | 28250 | 3792 |
| 285 | 20241017 | 143800 | 7243966100 | 28250 | 28250 | 28300 | 28250 | 199 |
| 286 | 20241017 | 143700 | 7238341950 | 28300 | 28250 | 28300 | 28250 | 535 |
| 287 | 20241017 | 143600 | 7223217850 | 28250 | 28250 | 28300 | 28250 | 507 |
| 288 | 20241017 | 143500 | 7208891500 | 28200 | 28150 | 28300 | 28150 | 2522 |
| 289 | 20241017 | 143400 | 7137707400 | 28150 | 28100 | 28200 | 28050 | 829 |
| 290 | 20241017 | 143300 | 7114391400 | 28200 | 28150 | 28200 | 28000 | 1694 |
| 291 | 20241017 | 143200 | 7066724150 | 28100 | 28000 | 28100 | 28000 | 1300 |
| 292 | 20241017 | 143100 | 7030210450 | 28050 | 28050 | 28050 | 28050 | 54 |
| 293 | 20241017 | 143000 | 7028695750 | 28000 | 27950 | 28050 | 27950 | 91 |
| 294 | 20241017 | 142900 | 7026147900 | 27950 | 28050 | 28050 | 27950 | 273 |
| 295 | 20241017 | 142800 | 7018506550 | 28050 | 28050 | 28050 | 28000 | 197 |
| 296 | 20241017 | 142700 | 7012982800 | 28050 | 28100 | 28100 | 28050 | 228 |
| 297 | 20241017 | 142600 | 7006582400 | 28050 | 28050 | 28050 | 28000 | 206 |
| 298 | 20241017 | 142500 | 7000810550 | 28100 | 28000 | 28100 | 28000 | 1225 |
| 299 | 20241017 | 142400 | 6966447650 | 28000 | 28000 | 28000 | 28000 | 1 |
| 300 | 20241017 | 142300 | 6966419650 | 28000 | 28050 | 28050 | 28000 | 211 |
| 301 | 20241017 | 142200 | 6960503200 | 28000 | 28050 | 28050 | 28000 | 302 |
| 302 | 20241017 | 142100 | 6952040750 | 28050 | 28000 | 28050 | 28000 | 394 |
| 303 | 20241017 | 142000 | 6941003750 | 28000 | 28050 | 28050 | 28000 | 200 |
| 304 | 20241017 | 141900 | 6935398450 | 27950 | 28050 | 28050 | 27950 | 312 |
| 305 | 20241017 | 141800 | 6926668600 | 28000 | 28000 | 28050 | 28000 | 1056 |
| 306 | 20241017 | 141700 | 6897089750 | 28050 | 28000 | 28050 | 28000 | 112 |
| 307 | 20241017 | 141600 | 6893950300 | 28050 | 28000 | 28050 | 28000 | 270 |
| 308 | 20241017 | 141500 | 6886385300 | 28000 | 28050 | 28050 | 28000 | 330 |
| 309 | 20241017 | 141400 | 6877137400 | 28000 | 28000 | 28050 | 28000 | 101 |
| 310 | 20241017 | 141300 | 6874307250 | 28000 | 28000 | 28000 | 28000 | 241 |
| 311 | 20241017 | 141200 | 6867559250 | 27950 | 28050 | 28050 | 27950 | 135 |
| 312 | 20241017 | 141100 | 6863782650 | 28050 | 28050 | 28050 | 27950 | 684 |
| 313 | 20241017 | 141000 | 6844634100 | 28000 | 28000 | 28050 | 28000 | 320 |
| 314 | 20241017 | 140900 | 6835669100 | 28000 | 28000 | 28000 | 28000 | 19 |
| 315 | 20241017 | 140800 | 6835137100 | 28000 | 28000 | 28050 | 27950 | 340 |
| 316 | 20241017 | 140700 | 6825612900 | 28050 | 27950 | 28050 | 27950 | 71 |
| 317 | 20241017 | 140600 | 6823622500 | 28000 | 28000 | 28000 | 27950 | 237 |
| 318 | 20241017 | 140500 | 6816988600 | 27950 | 28050 | 28050 | 27950 | 422 |
| 319 | 20241017 | 140400 | 6805167300 | 28000 | 28050 | 28050 | 28000 | 400 |
| 320 | 20241017 | 140300 | 6793964700 | 28000 | 28000 | 28050 | 28000 | 400 |
| 321 | 20241017 | 140200 | 6782755900 | 28000 | 28000 | 28050 | 28000 | 504 |
| 322 | 20241017 | 140100 | 6768642100 | 28050 | 28050 | 28050 | 28000 | 342 |
| 323 | 20241017 | 140000 | 6759060450 | 28050 | 28050 | 28050 | 28000 | 537 |
| 324 | 20241017 | 135900 | 6744006450 | 28100 | 28100 | 28100 | 28050 | 384 |
| 325 | 20241017 | 135800 | 6733229450 | 28050 | 28100 | 28150 | 28050 | 457 |
| 326 | 20241017 | 135700 | 6720393500 | 28100 | 28100 | 28100 | 28100 | 124 |
| 327 | 20241017 | 135600 | 6716909100 | 28100 | 28050 | 28100 | 28050 | 322 |
| 328 | 20241017 | 135500 | 6707863050 | 28050 | 28100 | 28100 | 28050 | 99 |
| 329 | 20241017 | 135400 | 6705083300 | 28100 | 28050 | 28100 | 28050 | 290 |
| 330 | 20241017 | 135300 | 6696943550 | 28050 | 28050 | 28100 | 28050 | 95 |
| 331 | 20241017 | 135200 | 6694277800 | 28050 | 28050 | 28050 | 28000 | 609 |
| 332 | 20241017 | 135100 | 6677199200 | 28100 | 28050 | 28100 | 28050 | 347 |
| 333 | 20241017 | 135000 | 6667457250 | 28100 | 28100 | 28100 | 28050 | 365 |
| 334 | 20241017 | 134900 | 6657202850 | 28100 | 28100 | 28150 | 28050 | 562 |
| 335 | 20241017 | 134800 | 6641415000 | 28050 | 28050 | 28100 | 28050 | 506 |
| 336 | 20241017 | 134700 | 6627199350 | 28050 | 28100 | 28100 | 28050 | 666 |
| 337 | 20241017 | 134600 | 6608499100 | 28100 | 28100 | 28150 | 28100 | 762 |
| 338 | 20241017 | 134500 | 6587081400 | 28100 | 28100 | 28150 | 28100 | 74 |
| 339 | 20241017 | 134400 | 6585000900 | 28150 | 28050 | 28150 | 28050 | 295 |
| 340 | 20241017 | 134300 | 6576717700 | 28100 | 28100 | 28100 | 28100 | 1994 |
| 341 | 20241017 | 134200 | 6520686300 | 28100 | 28100 | 28100 | 28050 | 74 |
| 342 | 20241017 | 134100 | 6518609050 | 28100 | 28100 | 28100 | 28050 | 260 |
| 343 | 20241017 | 134000 | 6511305200 | 28100 | 28100 | 28100 | 28050 | 243 |
| 344 | 20241017 | 133900 | 6504485500 | 28100 | 28000 | 28100 | 28000 | 1541 |
| 345 | 20241017 | 133800 | 6461257600 | 28050 | 28050 | 28050 | 28050 | 46 |
| 346 | 20241017 | 133700 | 6459967300 | 28050 | 28050 | 28050 | 28000 | 149 |
| 347 | 20241017 | 133600 | 6455790000 | 28000 | 28050 | 28050 | 28000 | 319 |
| 348 | 20241017 | 133500 | 6446853000 | 28000 | 28050 | 28050 | 28000 | 58 |
| 349 | 20241017 | 133400 | 6445228200 | 28050 | 28000 | 28050 | 28000 | 1143 |
| 350 | 20241017 | 133300 | 6413206650 | 28000 | 28000 | 28000 | 28000 | 173 |
| 351 | 20241017 | 133200 | 6408362650 | 28050 | 28000 | 28050 | 28000 | 1042 |
| 352 | 20241017 | 133100 | 6379180550 | 28050 | 28000 | 28050 | 28000 | 105 |
| 353 | 20241017 | 133000 | 6376240300 | 27950 | 27950 | 28000 | 27950 | 206 |
| 354 | 20241017 | 132900 | 6370472450 | 27950 | 27950 | 28000 | 27950 | 307 |
| 355 | 20241017 | 132800 | 6361885200 | 27950 | 28000 | 28000 | 27950 | 102 |
| 356 | 20241017 | 132700 | 6359034200 | 28000 | 28000 | 28000 | 27950 | 160 |
| 357 | 20241017 | 132600 | 6354554350 | 27950 | 28000 | 28000 | 27950 | 405 |
| 358 | 20241017 | 132500 | 6343228350 | 28000 | 28000 | 28000 | 28000 | 1612 |
| 359 | 20241017 | 132400 | 6298092350 | 28050 | 28000 | 28050 | 28000 | 150 |
| 360 | 20241017 | 132300 | 6293887050 | 28050 | 28050 | 28050 | 28050 | 47 |
| 361 | 20241017 | 132200 | 6292568700 | 28000 | 28050 | 28050 | 28000 | 274 |
| 362 | 20241017 | 132100 | 6284891600 | 28000 | 28050 | 28050 | 28000 | 256 |
| 363 | 20241017 | 132000 | 6277718300 | 28050 | 28050 | 28050 | 28000 | 153 |
| 364 | 20241017 | 131900 | 6273433750 | 28050 | 28000 | 28050 | 28000 | 457 |
| 365 | 20241017 | 131800 | 6260628500 | 28000 | 27950 | 28000 | 27950 | 61 |
| 366 | 20241017 | 131700 | 6258920550 | 28050 | 28000 | 28050 | 27950 | 551 |
| 367 | 20241017 | 131600 | 6243494700 | 28050 | 28050 | 28050 | 28000 | 866 |
| 368 | 20241017 | 131500 | 6219241300 | 28050 | 28050 | 28050 | 28000 | 277 |
| 369 | 20241017 | 131400 | 6211480000 | 28000 | 28050 | 28050 | 28000 | 393 |
| 370 | 20241017 | 131300 | 6200465650 | 28050 | 28000 | 28050 | 28000 | 59 |
| 371 | 20241017 | 131200 | 6198812850 | 28000 | 28000 | 28050 | 28000 | 650 |
| 372 | 20241017 | 131100 | 6180606350 | 28000 | 27950 | 28000 | 27950 | 129 |
| 373 | 20241017 | 131000 | 6176996500 | 28000 | 28000 | 28000 | 28000 | 124 |
| 374 | 20241017 | 130900 | 6173524500 | 28000 | 27950 | 28050 | 27950 | 250 |
| 375 | 20241017 | 130800 | 6166526400 | 27900 | 27950 | 28000 | 27900 | 6562 |
| 376 | 20241017 | 130700 | 5982804100 | 27950 | 27950 | 28000 | 27950 | 232 |
| 377 | 20241017 | 130600 | 5976314700 | 27900 | 27900 | 27950 | 27900 | 49 |
| 378 | 20241017 | 130500 | 5974947300 | 27950 | 28000 | 28000 | 27950 | 1062 |
| 379 | 20241017 | 130400 | 5945257350 | 28000 | 28000 | 28000 | 27950 | 4144 |
| 380 | 20241017 | 130300 | 5829227450 | 28000 | 27950 | 28000 | 27950 | 99 |
| 381 | 20241017 | 130200 | 5826458800 | 27950 | 27950 | 28000 | 27950 | 175 |
| 382 | 20241017 | 130100 | 5821562350 | 28000 | 28000 | 28000 | 27950 | 167 |
| 383 | 20241017 | 130000 | 5816892850 | 27950 | 27950 | 28000 | 27950 | 184 |
| 384 | 20241017 | 125900 | 5811743050 | 27950 | 28000 | 28000 | 27950 | 1303 |
| 385 | 20241017 | 125800 | 5775316200 | 28000 | 28000 | 28000 | 27900 | 198 |
| 386 | 20241017 | 125700 | 5769782100 | 28000 | 27950 | 28000 | 27950 | 220 |
| 387 | 20241017 | 125600 | 5763624350 | 27950 | 28000 | 28000 | 27950 | 88 |
| 388 | 20241017 | 125500 | 5761162500 | 28000 | 27900 | 28000 | 27900 | 78 |
| 389 | 20241017 | 125400 | 5758981750 | 27900 | 27950 | 27950 | 27900 | 270 |
| 390 | 20241017 | 125300 | 5751436450 | 27950 | 27950 | 27950 | 27950 | 7 |
| 391 | 20241017 | 125200 | 5751240800 | 27950 | 27900 | 28000 | 27900 | 1131 |
| 392 | 20241017 | 125100 | 5719678200 | 27900 | 27950 | 27950 | 27900 | 270 |
| 393 | 20241017 | 125000 | 5712140350 | 27900 | 28000 | 28000 | 27900 | 274 |
| 394 | 20241017 | 124900 | 5704475450 | 28000 | 27950 | 28000 | 27950 | 64 |
| 395 | 20241017 | 124800 | 5702685550 | 27950 | 27950 | 27950 | 27950 | 76 |
| 396 | 20241017 | 124700 | 5700561350 | 27900 | 27900 | 27950 | 27900 | 185 |
| 397 | 20241017 | 124600 | 5695394300 | 27950 | 27950 | 27950 | 27950 | 193 |
| 398 | 20241017 | 124500 | 5689999950 | 27950 | 27900 | 27950 | 27900 | 129 |
| 399 | 20241017 | 124400 | 5686394450 | 27900 | 27900 | 27900 | 27900 | 8 |
| 400 | 20241017 | 124300 | 5686171250 | 27900 | 27950 | 28000 | 27900 | 237 |
| 401 | 20241017 | 124200 | 5679549650 | 27950 | 27950 | 27950 | 27950 | 101 |
| 402 | 20241017 | 124100 | 5676726700 | 27950 | 28000 | 28000 | 27950 | 6 |
| 403 | 20241017 | 124000 | 5676558750 | 28000 | 28000 | 28000 | 27900 | 301 |
| 404 | 20241017 | 123900 | 5668144850 | 27950 | 27950 | 28000 | 27900 | 109 |
| 405 | 20241017 | 123800 | 5665099400 | 28000 | 28000 | 28000 | 28000 | 131 |
| 406 | 20241017 | 123700 | 5661431400 | 28000 | 27950 | 28000 | 27950 | 246 |
| 407 | 20241017 | 123600 | 5654551400 | 27900 | 27900 | 27950 | 27900 | 181 |
| 408 | 20241017 | 123500 | 5649501200 | 27950 | 27950 | 28000 | 27900 | 542 |
| 409 | 20241017 | 123400 | 5634370150 | 27950 | 27950 | 27950 | 27900 | 664 |
| 410 | 20241017 | 123300 | 5615843250 | 27950 | 27950 | 28000 | 27900 | 281 |
| 411 | 20241017 | 123200 | 5607987200 | 28000 | 28000 | 28000 | 27950 | 174 |
| 412 | 20241017 | 123100 | 5603117300 | 28000 | 27950 | 28000 | 27950 | 398 |
| 413 | 20241017 | 123000 | 5591973700 | 27950 | 27950 | 28000 | 27950 | 75 |
| 414 | 20241017 | 122900 | 5589876800 | 27950 | 28000 | 28000 | 27950 | 450 |
| 415 | 20241017 | 122800 | 5577299050 | 27950 | 28000 | 28000 | 27950 | 198 |
| 416 | 20241017 | 122700 | 5571757800 | 27950 | 28000 | 28000 | 27950 | 11 |
| 417 | 20241017 | 122600 | 5571449850 | 28050 | 28000 | 28050 | 28000 | 282 |
| 418 | 20241017 | 122500 | 5563548300 | 28050 | 27950 | 28050 | 27950 | 82 |
| 419 | 20241017 | 122400 | 5561253650 | 28000 | 28000 | 28000 | 27950 | 33 |
| 420 | 20241017 | 122300 | 5560329700 | 28000 | 28000 | 28050 | 28000 | 421 |
| 421 | 20241017 | 122200 | 5548541350 | 28000 | 28050 | 28050 | 28000 | 248 |
| 422 | 20241017 | 122100 | 5541595500 | 28050 | 28050 | 28050 | 28000 | 226 |
| 423 | 20241017 | 122000 | 5535258350 | 28050 | 28050 | 28050 | 28000 | 201 |
| 424 | 20241017 | 121900 | 5529622500 | 28050 | 28000 | 28050 | 28000 | 194 |
| 425 | 20241017 | 121800 | 5524189350 | 28050 | 28050 | 28050 | 28000 | 167 |
| 426 | 20241017 | 121700 | 5519507150 | 28050 | 28000 | 28050 | 28000 | 67 |
| 427 | 20241017 | 121600 | 5517629900 | 28050 | 28050 | 28050 | 28000 | 123 |
| 428 | 20241017 | 121500 | 5514179800 | 28000 | 28000 | 28050 | 28000 | 290 |
| 429 | 20241017 | 121400 | 5506054550 | 28000 | 28000 | 28000 | 28000 | 35 |
| 430 | 20241017 | 121300 | 5505074550 | 27950 | 28000 | 28000 | 27950 | 343 |
| 431 | 20241017 | 121200 | 5495472650 | 27950 | 28050 | 28050 | 27950 | 216 |
| 432 | 20241017 | 121100 | 5489426650 | 28000 | 28000 | 28000 | 28000 | 61 |
| 433 | 20241017 | 121000 | 5487718650 | 28050 | 28000 | 28050 | 28000 | 140 |
| 434 | 20241017 | 120900 | 5483798600 | 28000 | 27950 | 28000 | 27950 | 47 |
| 435 | 20241017 | 120800 | 5482484700 | 27900 | 28000 | 28000 | 27900 | 559 |
| 436 | 20241017 | 120700 | 5466845450 | 27950 | 28000 | 28000 | 27950 | 65 |
| 437 | 20241017 | 120600 | 5465027600 | 28000 | 28050 | 28050 | 28000 | 175 |
| 438 | 20241017 | 120500 | 5460121550 | 28050 | 28000 | 28050 | 27950 | 195 |
| 439 | 20241017 | 120400 | 5454662600 | 28050 | 28050 | 28050 | 28000 | 488 |
| 440 | 20241017 | 120300 | 5440991200 | 28050 | 28000 | 28050 | 28000 | 740 |
| 441 | 20241017 | 120200 | 5420268100 | 27950 | 27900 | 27950 | 27900 | 163 |
| 442 | 20241017 | 120100 | 5415714350 | 27950 | 27900 | 28000 | 27850 | 422 |
| 443 | 20241017 | 120000 | 5403928900 | 27950 | 27900 | 27950 | 27850 | 231 |
| 444 | 20241017 | 115900 | 5397484250 | 27950 | 27950 | 27950 | 27900 | 186 |
| 445 | 20241017 | 115800 | 5392287700 | 27900 | 27850 | 28000 | 27850 | 481 |
| 446 | 20241017 | 115700 | 5378866400 | 27850 | 27900 | 27900 | 27850 | 303 |
| 447 | 20241017 | 115600 | 5370419950 | 27900 | 27950 | 27950 | 27900 | 330 |
| 448 | 20241017 | 115500 | 5361203900 | 27900 | 27900 | 27950 | 27900 | 200 |
| 449 | 20241017 | 115400 | 5355621750 | 27900 | 27900 | 28000 | 27900 | 407 |
| 450 | 20241017 | 115300 | 5344246950 | 27950 | 27950 | 27950 | 27900 | 336 |
| 451 | 20241017 | 115200 | 5334864750 | 27900 | 27950 | 27950 | 27900 | 284 |
| 452 | 20241017 | 115100 | 5326937100 | 27950 | 27900 | 27950 | 27900 | 365 |
| 453 | 20241017 | 115000 | 5316741600 | 27950 | 27900 | 27950 | 27850 | 526 |
| 454 | 20241017 | 114900 | 5302060150 | 27900 | 27900 | 27950 | 27850 | 585 |
| 455 | 20241017 | 114800 | 5285737850 | 27900 | 27900 | 27950 | 27900 | 268 |
| 456 | 20241017 | 114700 | 5278252550 | 27900 | 27850 | 27950 | 27850 | 451 |
| 457 | 20241017 | 114600 | 5265671400 | 27900 | 27900 | 27950 | 27900 | 1793 |
| 458 | 20241017 | 114500 | 5215637900 | 27900 | 27950 | 27950 | 27900 | 78 |
| 459 | 20241017 | 114400 | 5213461050 | 27950 | 27900 | 27950 | 27900 | 398 |
| 460 | 20241017 | 114300 | 5202347750 | 27950 | 27950 | 27950 | 27900 | 450 |
| 461 | 20241017 | 114200 | 5189782800 | 27900 | 27900 | 27950 | 27900 | 223 |
| 462 | 20241017 | 114100 | 5183558100 | 27900 | 27900 | 27950 | 27900 | 859 |
| 463 | 20241017 | 114000 | 5159580750 | 27950 | 27950 | 27950 | 27900 | 1571 |
| 464 | 20241017 | 113900 | 5115732800 | 27900 | 27950 | 27950 | 27900 | 352 |
| 465 | 20241017 | 113800 | 5105905000 | 27950 | 27950 | 27950 | 27950 | 193 |
| 466 | 20241017 | 113700 | 5100510650 | 27950 | 28000 | 28000 | 27950 | 178 |
| 467 | 20241017 | 113600 | 5095529450 | 27900 | 27950 | 28000 | 27900 | 476 |
| 468 | 20241017 | 113500 | 5082224650 | 28000 | 27950 | 28000 | 27950 | 277 |
| 469 | 20241017 | 113400 | 5074481850 | 27950 | 28000 | 28000 | 27950 | 289 |
| 470 | 20241017 | 113300 | 5066398200 | 27950 | 28000 | 28000 | 27950 | 327 |
| 471 | 20241017 | 113200 | 5057257250 | 28000 | 27950 | 28000 | 27950 | 244 |
| 472 | 20241017 | 113100 | 5050432350 | 27950 | 27950 | 28000 | 27950 | 277 |
| 473 | 20241017 | 113000 | 5042682300 | 27950 | 27950 | 27950 | 27900 | 1277 |
| 474 | 20241017 | 112900 | 5006998850 | 27950 | 28000 | 28000 | 27950 | 1209 |
| 475 | 20241017 | 112800 | 4973201050 | 28000 | 28050 | 28050 | 28000 | 217 |
| 476 | 20241017 | 112700 | 4967123950 | 28000 | 28000 | 28000 | 27950 | 300 |
| 477 | 20241017 | 112600 | 4958735750 | 27950 | 28050 | 28050 | 27950 | 761 |
| 478 | 20241017 | 112500 | 4937429200 | 28000 | 28050 | 28050 | 28000 | 210 |
| 479 | 20241017 | 112400 | 4931546350 | 28000 | 28000 | 28050 | 27950 | 179 |
| 480 | 20241017 | 112300 | 4926539050 | 28000 | 27950 | 28000 | 27950 | 76 |
| 481 | 20241017 | 112200 | 4924411500 | 27950 | 28050 | 28050 | 27950 | 411 |
| 482 | 20241017 | 112100 | 4912909250 | 28050 | 28000 | 28050 | 28000 | 614 |
| 483 | 20241017 | 112000 | 4895715900 | 28000 | 28000 | 28000 | 27950 | 121 |
| 484 | 20241017 | 111900 | 4892330700 | 28000 | 28000 | 28050 | 27950 | 346 |
| 485 | 20241017 | 111800 | 4882643550 | 28000 | 28000 | 28000 | 28000 | 206 |
| 486 | 20241017 | 111700 | 4876875550 | 28050 | 27950 | 28050 | 27950 | 285 |
| 487 | 20241017 | 111600 | 4868892650 | 28000 | 28050 | 28100 | 28000 | 212 |
| 488 | 20241017 | 111500 | 4862951450 | 28050 | 28000 | 28050 | 27950 | 413 |
| 489 | 20241017 | 111400 | 4851391500 | 28000 | 28050 | 28050 | 28000 | 223 |
| 490 | 20241017 | 111300 | 4845142450 | 28000 | 28050 | 28050 | 28000 | 941 |
| 491 | 20241017 | 111200 | 4818794150 | 28050 | 27950 | 28050 | 27950 | 561 |
| 492 | 20241017 | 111100 | 4803092450 | 27950 | 28050 | 28050 | 27950 | 208 |
| 493 | 20241017 | 111000 | 4797266500 | 28050 | 28000 | 28050 | 28000 | 288 |
| 494 | 20241017 | 110900 | 4789196200 | 28000 | 28000 | 28050 | 28000 | 226 |
| 495 | 20241017 | 110800 | 4782863150 | 28000 | 28000 | 28050 | 27950 | 315 |
| 496 | 20241017 | 110700 | 4774046950 | 28000 | 27950 | 28050 | 27950 | 277 |
| 497 | 20241017 | 110600 | 4766298350 | 27950 | 27950 | 28000 | 27950 | 1186 |
| 498 | 20241017 | 110500 | 4733148900 | 28000 | 28000 | 28050 | 27950 | 533 |
| 499 | 20241017 | 110400 | 4718232450 | 28050 | 28050 | 28050 | 28000 | 264 |
| 500 | 20241017 | 110300 | 4710833450 | 28050 | 28000 | 28050 | 28000 | 142 |
| 501 | 20241017 | 110200 | 4706856550 | 28050 | 28050 | 28050 | 28000 | 248 |
| 502 | 20241017 | 110100 | 4699907300 | 28000 | 28000 | 28050 | 28000 | 411 |
| 503 | 20241017 | 110000 | 4688398750 | 28100 | 28050 | 28100 | 28050 | 252 |
| 504 | 20241017 | 105900 | 4681328100 | 28050 | 28050 | 28050 | 28000 | 398 |
| 505 | 20241017 | 105800 | 4670175100 | 28000 | 28000 | 28050 | 28000 | 702 |
| 506 | 20241017 | 105700 | 4650516200 | 27950 | 28050 | 28050 | 27950 | 423 |
| 507 | 20241017 | 105600 | 4638672750 | 28050 | 28050 | 28050 | 28000 | 406 |
| 508 | 20241017 | 105500 | 4627294750 | 28000 | 27950 | 28000 | 27950 | 277 |
| 509 | 20241017 | 105400 | 4619540950 | 27950 | 27950 | 28000 | 27950 | 450 |
| 510 | 20241017 | 105300 | 4606960600 | 28000 | 28000 | 28000 | 27900 | 667 |
| 511 | 20241017 | 105200 | 4588306050 | 27950 | 27900 | 28000 | 27900 | 421 |
| 512 | 20241017 | 105100 | 4576532250 | 27900 | 28000 | 28000 | 27900 | 1842 |
| 513 | 20241017 | 105000 | 4525053450 | 28000 | 27950 | 28000 | 27900 | 845 |
| 514 | 20241017 | 104900 | 4501437200 | 27950 | 27950 | 27950 | 27900 | 611 |
| 515 | 20241017 | 104800 | 4484365850 | 27950 | 27950 | 27950 | 27900 | 276 |
| 516 | 20241017 | 104700 | 4476659250 | 27950 | 27950 | 28000 | 27900 | 1122 |
| 517 | 20241017 | 104600 | 4445311750 | 27950 | 28000 | 28050 | 27950 | 986 |
| 518 | 20241017 | 104500 | 4417710200 | 28050 | 28000 | 28050 | 28000 | 410 |
| 519 | 20241017 | 104400 | 4406222600 | 28000 | 28050 | 28050 | 28000 | 212 |
| 520 | 20241017 | 104300 | 4400285250 | 28000 | 28100 | 28100 | 28000 | 722 |
| 521 | 20241017 | 104200 | 4380049700 | 28100 | 28150 | 28150 | 28050 | 228 |
| 522 | 20241017 | 104100 | 4373645250 | 28100 | 28050 | 28150 | 28050 | 947 |
| 523 | 20241017 | 104000 | 4347036100 | 28100 | 28100 | 28100 | 28050 | 622 |
| 524 | 20241017 | 103900 | 4329580800 | 28100 | 28100 | 28150 | 28050 | 334 |
| 525 | 20241017 | 103800 | 4320200000 | 28150 | 28150 | 28150 | 28100 | 101 |
| 526 | 20241017 | 103700 | 4317359950 | 28150 | 28100 | 28200 | 28100 | 490 |
| 527 | 20241017 | 103600 | 4303566800 | 28150 | 28150 | 28200 | 28100 | 1103 |
| 528 | 20241017 | 103500 | 4272495800 | 28200 | 28100 | 28200 | 28050 | 187 |
| 529 | 20241017 | 103400 | 4267236500 | 28050 | 28150 | 28150 | 28050 | 242 |
| 530 | 20241017 | 103300 | 4260438800 | 28150 | 28050 | 28150 | 28050 | 447 |
| 531 | 20241017 | 103200 | 4247894150 | 28050 | 28100 | 28100 | 28050 | 482 |
| 532 | 20241017 | 103100 | 4234351350 | 28050 | 28100 | 28150 | 28050 | 2954 |
| 533 | 20241017 | 103000 | 4151342450 | 28100 | 28100 | 28150 | 28100 | 231 |
| 534 | 20241017 | 102900 | 4144845500 | 28100 | 28150 | 28150 | 28100 | 254 |
| 535 | 20241017 | 102800 | 4137707550 | 28150 | 28150 | 28200 | 28100 | 191 |
| 536 | 20241017 | 102700 | 4132338550 | 28150 | 28100 | 28150 | 28100 | 279 |
| 537 | 20241017 | 102600 | 4124489850 | 28100 | 28100 | 28150 | 28100 | 344 |
| 538 | 20241017 | 102500 | 4114820550 | 28150 | 28100 | 28150 | 28050 | 410 |
| 539 | 20241017 | 102400 | 4103302550 | 28050 | 28050 | 28100 | 28000 | 174 |
| 540 | 20241017 | 102300 | 4098423500 | 28050 | 28000 | 28050 | 28000 | 757 |
| 541 | 20241017 | 102200 | 4077199850 | 28050 | 28050 | 28050 | 28000 | 2467 |
| 542 | 20241017 | 102100 | 4008091700 | 28000 | 28050 | 28050 | 28000 | 262 |
| 543 | 20241017 | 102000 | 4000748200 | 28000 | 28100 | 28100 | 27950 | 931 |
| 544 | 20241017 | 101900 | 3974671100 | 28000 | 28050 | 28100 | 27950 | 2218 |
| 545 | 20241017 | 101800 | 3912549300 | 28050 | 28000 | 28100 | 28000 | 489 |
| 546 | 20241017 | 101700 | 3898845300 | 28000 | 28050 | 28100 | 28000 | 191 |
| 547 | 20241017 | 101600 | 3893489400 | 28050 | 28000 | 28100 | 28000 | 3703 |
| 548 | 20241017 | 101500 | 3789719950 | 28050 | 28100 | 28100 | 28000 | 2776 |
| 549 | 20241017 | 101400 | 3711811650 | 28100 | 28150 | 28150 | 28100 | 1091 |
| 550 | 20241017 | 101300 | 3681102250 | 28200 | 28150 | 28200 | 28150 | 204 |
| 551 | 20241017 | 101200 | 3675358400 | 28150 | 28100 | 28150 | 28100 | 1009 |
| 552 | 20241017 | 101100 | 3646972100 | 28100 | 28150 | 28150 | 28100 | 209 |
| 553 | 20241017 | 101000 | 3641099150 | 28150 | 28100 | 28150 | 28100 | 437 |
| 554 | 20241017 | 100900 | 3628814900 | 28100 | 28100 | 28150 | 28100 | 482 |
| 555 | 20241017 | 100800 | 3615269450 | 28150 | 28100 | 28150 | 28100 | 900 |
| 556 | 20241017 | 100700 | 3589978700 | 28100 | 28150 | 28200 | 28100 | 169 |
| 557 | 20241017 | 100600 | 3585224100 | 28100 | 28150 | 28200 | 28100 | 266 |
| 558 | 20241017 | 100500 | 3577742300 | 28150 | 28100 | 28150 | 28100 | 501 |
| 559 | 20241017 | 100400 | 3563648850 | 28150 | 28100 | 28150 | 28100 | 885 |
| 560 | 20241017 | 100300 | 3538770950 | 28100 | 28150 | 28150 | 28100 | 850 |
| 561 | 20241017 | 100200 | 3514876200 | 28100 | 28150 | 28200 | 28100 | 1428 |
| 562 | 20241017 | 100100 | 3474721750 | 28150 | 28350 | 28350 | 28100 | 3034 |
| 563 | 20241017 | 100000 | 3389224400 | 28350 | 28300 | 28400 | 28250 | 440 |
| 564 | 20241017 | 095900 | 3376775100 | 28350 | 28350 | 28350 | 28250 | 464 |
| 565 | 20241017 | 095800 | 3363626100 | 28350 | 28350 | 28350 | 28250 | 615 |
| 566 | 20241017 | 095700 | 3346219150 | 28200 | 28300 | 28350 | 28200 | 1973 |
| 567 | 20241017 | 095600 | 3290501000 | 28300 | 28250 | 28300 | 28200 | 466 |
| 568 | 20241017 | 095500 | 3277324450 | 28300 | 28300 | 28300 | 28250 | 882 |
| 569 | 20241017 | 095400 | 3252382900 | 28300 | 28250 | 28300 | 28200 | 864 |
| 570 | 20241017 | 095300 | 3227984450 | 28250 | 28250 | 28300 | 28200 | 1192 |
| 571 | 20241017 | 095200 | 3194310500 | 28250 | 28250 | 28300 | 28250 | 306 |
| 572 | 20241017 | 095100 | 3185661800 | 28250 | 28350 | 28350 | 28200 | 832 |
| 573 | 20241017 | 095000 | 3162147000 | 28350 | 28300 | 28350 | 28250 | 716 |
| 574 | 20241017 | 094900 | 3141873750 | 28250 | 28250 | 28300 | 28250 | 1259 |
| 575 | 20241017 | 094800 | 3106283450 | 28250 | 28300 | 28350 | 28250 | 412 |
| 576 | 20241017 | 094700 | 3094629700 | 28350 | 28300 | 28350 | 28200 | 958 |
| 577 | 20241017 | 094600 | 3067546200 | 28300 | 28250 | 28300 | 28200 | 785 |
| 578 | 20241017 | 094500 | 3045355550 | 28250 | 28200 | 28300 | 28200 | 989 |
| 579 | 20241017 | 094400 | 3017458300 | 28200 | 28350 | 28350 | 28200 | 1005 |
| 580 | 20241017 | 094300 | 2989043800 | 28350 | 28400 | 28400 | 28300 | 1489 |
| 581 | 20241017 | 094200 | 2946790250 | 28450 | 28400 | 28450 | 28300 | 5067 |
| 582 | 20241017 | 094100 | 2802928000 | 28550 | 28450 | 28550 | 28400 | 928 |
| 583 | 20241017 | 094000 | 2776516350 | 28450 | 28500 | 28600 | 28400 | 1757 |
| 584 | 20241017 | 093900 | 2726454100 | 28600 | 28400 | 28600 | 28400 | 2120 |
| 585 | 20241017 | 093800 | 2666043450 | 28500 | 28450 | 28600 | 28400 | 2729 |
| 586 | 20241017 | 093700 | 2588307700 | 28600 | 28500 | 28600 | 28500 | 2779 |
| 587 | 20241017 | 093600 | 2509013550 | 28500 | 28650 | 28650 | 28450 | 2719 |
| 588 | 20241017 | 093500 | 2431417250 | 28600 | 28650 | 28650 | 28500 | 1289 |
| 589 | 20241017 | 093400 | 2394549300 | 28600 | 28500 | 28650 | 28450 | 1111 |
| 590 | 20241017 | 093300 | 2362776750 | 28550 | 28600 | 28700 | 28400 | 3689 |
| 591 | 20241017 | 093200 | 2257798000 | 28550 | 28650 | 28700 | 28550 | 1827 |
| 592 | 20241017 | 093100 | 2205547350 | 28550 | 28600 | 28700 | 28550 | 1193 |
| 593 | 20241017 | 093000 | 2171398400 | 28650 | 28650 | 28700 | 28550 | 1921 |
| 594 | 20241017 | 092900 | 2116352200 | 28650 | 28600 | 28650 | 28550 | 3960 |
| 595 | 20241017 | 092800 | 2003061900 | 28600 | 28600 | 28650 | 28550 | 1004 |
| 596 | 20241017 | 092700 | 1974315600 | 28600 | 28650 | 28650 | 28550 | 1076 |
| 597 | 20241017 | 092600 | 1943553000 | 28550 | 28750 | 28750 | 28550 | 2646 |
| 598 | 20241017 | 092500 | 1867636750 | 28750 | 28550 | 28750 | 28550 | 10720 |
| 599 | 20241017 | 092400 | 1560586550 | 28550 | 28550 | 28550 | 28500 | 1597 |
| 600 | 20241017 | 092300 | 1514992300 | 28550 | 28550 | 28600 | 28550 | 1481 |
| 601 | 20241017 | 092200 | 1472690150 | 28550 | 28500 | 28550 | 28450 | 1838 |
| 602 | 20241017 | 092100 | 1420308450 | 28450 | 28450 | 28450 | 28450 | 1011 |
| 603 | 20241017 | 092000 | 1391545500 | 28450 | 28450 | 28450 | 28400 | 1432 |
| 604 | 20241017 | 091900 | 1350822250 | 28450 | 28550 | 28600 | 28400 | 6550 |
| 605 | 20241017 | 091800 | 1164517450 | 28550 | 28550 | 28650 | 28550 | 3171 |
| 606 | 20241017 | 091700 | 1073857450 | 28600 | 28500 | 28600 | 28450 | 8457 |
| 607 | 20241017 | 091600 | 832658100 | 28500 | 28350 | 28500 | 28250 | 3795 |
| 608 | 20241017 | 091500 | 724876450 | 28300 | 28400 | 28450 | 28300 | 1890 |
| 609 | 20241017 | 091400 | 671270100 | 28450 | 28400 | 28450 | 28400 | 1383 |
| 610 | 20241017 | 091300 | 631957100 | 28400 | 28400 | 28450 | 28350 | 2096 |
| 611 | 20241017 | 091200 | 572429850 | 28400 | 28250 | 28400 | 28150 | 2612 |
| 612 | 20241017 | 091100 | 498440150 | 28300 | 28200 | 28300 | 28050 | 2658 |
| 613 | 20241017 | 091000 | 423679200 | 28200 | 28100 | 28250 | 28050 | 1576 |
| 614 | 20241017 | 090900 | 379269150 | 28100 | 28050 | 28150 | 28050 | 682 |
| 615 | 20241017 | 090800 | 360110800 | 28050 | 28100 | 28150 | 28050 | 1100 |
| 616 | 20241017 | 090700 | 329203200 | 28100 | 28100 | 28150 | 28050 | 1066 |
| 617 | 20241017 | 090600 | 299243750 | 28100 | 28150 | 28150 | 28100 | 1185 |
| 618 | 20241017 | 090500 | 265898800 | 28200 | 28250 | 28250 | 28150 | 1508 |
| 619 | 20241017 | 090400 | 223371100 | 28200 | 28200 | 28300 | 28150 | 1722 |
| 620 | 20241017 | 090300 | 174757200 | 28200 | 28050 | 28200 | 28050 | 2433 |
| 621 | 20241017 | 090200 | 106361150 | 28050 | 28000 | 28100 | 28000 | 297 |
| 622 | 20241017 | 090100 | 98030200 | 28000 | 28100 | 28100 | 28000 | 1399 |
| 623 | 20241017 | 090000 | 58733900 | 28100 | 28050 | 28100 | 28050 | 2093 |