33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241007 | 190400 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 3299 |
| 3 | 20241007 | 190300 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 4 | 20241007 | 190200 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 5 | 20241007 | 190100 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 6 | 20241007 | 190000 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 7 | 20241007 | 185900 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 8 | 20241007 | 185800 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 9 | 20241007 | 185700 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 10 | 20241007 | 185600 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 11 | 20241007 | 185500 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 12 | 20241007 | 185400 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 13 | 20241007 | 185300 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 14 | 20241007 | 185200 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 15 | 20241007 | 185100 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 16 | 20241007 | 185000 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 17 | 20241007 | 184900 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 18 | 20241007 | 184800 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 19 | 20241007 | 184700 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 20 | 20241007 | 184600 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 21 | 20241007 | 184500 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 22 | 20241007 | 184400 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 23 | 20241007 | 184300 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 24 | 20241007 | 184200 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 25 | 20241007 | 184100 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 26 | 20241007 | 184000 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 27 | 20241007 | 183900 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 28 | 20241007 | 183800 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 29 | 20241007 | 183700 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 30 | 20241007 | 183600 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 31 | 20241007 | 183500 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 32 | 20241007 | 183400 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 3299 |
| 33 | 20241007 | 183300 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 34 | 20241007 | 183200 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 35 | 20241007 | 183100 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 36 | 20241007 | 183000 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 37 | 20241007 | 182900 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 38 | 20241007 | 182800 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 39 | 20241007 | 182700 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 40 | 20241007 | 182600 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 41 | 20241007 | 182500 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 42 | 20241007 | 182400 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 43 | 20241007 | 182300 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 44 | 20241007 | 182200 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 45 | 20241007 | 182100 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 46 | 20241007 | 182000 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 47 | 20241007 | 181900 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 48 | 20241007 | 181800 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 49 | 20241007 | 181700 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 50 | 20241007 | 181600 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 51 | 20241007 | 181500 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 52 | 20241007 | 181400 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 53 | 20241007 | 181300 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 54 | 20241007 | 181200 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 55 | 20241007 | 181100 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 56 | 20241007 | 181000 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 57 | 20241007 | 180900 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 58 | 20241007 | 180800 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 59 | 20241007 | 180700 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 60 | 20241007 | 180600 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 61 | 20241007 | 180500 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 62 | 20241007 | 180400 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 3299 |
| 63 | 20241007 | 180300 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 64 | 20241007 | 180200 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 65 | 20241007 | 180100 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 66 | 20241007 | 180000 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 67 | 20241007 | 175900 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 68 | 20241007 | 175800 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 69 | 20241007 | 175700 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 70 | 20241007 | 175600 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 71 | 20241007 | 175500 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 72 | 20241007 | 175400 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 73 | 20241007 | 175300 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 74 | 20241007 | 175200 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 75 | 20241007 | 175100 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 76 | 20241007 | 175000 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 77 | 20241007 | 174900 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 78 | 20241007 | 174800 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 79 | 20241007 | 174700 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 80 | 20241007 | 174600 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 81 | 20241007 | 174500 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 82 | 20241007 | 174400 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 83 | 20241007 | 174300 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 84 | 20241007 | 174200 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 85 | 20241007 | 174100 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 86 | 20241007 | 174000 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 87 | 20241007 | 173900 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 88 | 20241007 | 173800 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 89 | 20241007 | 173700 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 90 | 20241007 | 173600 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 91 | 20241007 | 173500 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 92 | 20241007 | 173400 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 3299 |
| 93 | 20241007 | 173300 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 94 | 20241007 | 173200 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 95 | 20241007 | 173100 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 96 | 20241007 | 173000 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 97 | 20241007 | 172900 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 98 | 20241007 | 172800 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 99 | 20241007 | 172700 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 100 | 20241007 | 172600 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 101 | 20241007 | 172500 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 102 | 20241007 | 172400 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 103 | 20241007 | 172300 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 104 | 20241007 | 172200 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 105 | 20241007 | 172100 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 106 | 20241007 | 172000 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 107 | 20241007 | 171900 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 108 | 20241007 | 171800 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 109 | 20241007 | 171700 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 110 | 20241007 | 171600 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 111 | 20241007 | 171500 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 112 | 20241007 | 171400 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 113 | 20241007 | 171300 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 114 | 20241007 | 171200 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 115 | 20241007 | 171100 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 116 | 20241007 | 171000 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 117 | 20241007 | 170900 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 118 | 20241007 | 170800 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 119 | 20241007 | 170700 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 120 | 20241007 | 170600 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 121 | 20241007 | 170500 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 122 | 20241007 | 170400 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 3299 |
| 123 | 20241007 | 170300 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 124 | 20241007 | 170200 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 125 | 20241007 | 170100 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 126 | 20241007 | 170000 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 127 | 20241007 | 165900 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 128 | 20241007 | 165800 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 129 | 20241007 | 165700 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 130 | 20241007 | 165600 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 131 | 20241007 | 165500 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 132 | 20241007 | 165400 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 133 | 20241007 | 165300 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 134 | 20241007 | 165200 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 135 | 20241007 | 165100 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 136 | 20241007 | 165000 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 137 | 20241007 | 164900 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 138 | 20241007 | 164800 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 139 | 20241007 | 164700 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 140 | 20241007 | 164600 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 141 | 20241007 | 164500 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 142 | 20241007 | 164400 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 143 | 20241007 | 164300 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 144 | 20241007 | 164200 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 145 | 20241007 | 164100 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 146 | 20241007 | 164000 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 147 | 20241007 | 163900 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 148 | 20241007 | 163800 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 149 | 20241007 | 163700 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 150 | 20241007 | 163600 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 151 | 20241007 | 163500 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 152 | 20241007 | 163400 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 3299 |
| 153 | 20241007 | 163300 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 154 | 20241007 | 163200 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 155 | 20241007 | 163100 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 156 | 20241007 | 163000 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 157 | 20241007 | 162900 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 158 | 20241007 | 162800 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 159 | 20241007 | 162700 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 160 | 20241007 | 162600 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 161 | 20241007 | 162500 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 162 | 20241007 | 162400 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 163 | 20241007 | 162300 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 164 | 20241007 | 162200 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 165 | 20241007 | 162100 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 166 | 20241007 | 162000 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 167 | 20241007 | 161900 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 168 | 20241007 | 161800 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 169 | 20241007 | 161700 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 170 | 20241007 | 161600 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 171 | 20241007 | 161500 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 172 | 20241007 | 161400 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 173 | 20241007 | 161300 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 174 | 20241007 | 161200 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 175 | 20241007 | 161100 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 176 | 20241007 | 161000 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 177 | 20241007 | 160900 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 178 | 20241007 | 160800 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 179 | 20241007 | 160700 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 180 | 20241007 | 160600 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 181 | 20241007 | 160500 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 182 | 20241007 | 160400 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 3299 |
| 183 | 20241007 | 160300 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 184 | 20241007 | 160200 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 185 | 20241007 | 160100 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 186 | 20241007 | 160000 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 187 | 20241007 | 155900 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 188 | 20241007 | 155800 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 189 | 20241007 | 155700 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 190 | 20241007 | 155600 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 191 | 20241007 | 155500 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 192 | 20241007 | 155400 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 193 | 20241007 | 155300 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 194 | 20241007 | 155200 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 195 | 20241007 | 155100 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 196 | 20241007 | 155000 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 197 | 20241007 | 154900 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 198 | 20241007 | 154800 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 199 | 20241007 | 154700 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 200 | 20241007 | 154600 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 201 | 20241007 | 154500 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 202 | 20241007 | 154400 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 203 | 20241007 | 154300 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 204 | 20241007 | 154200 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 205 | 20241007 | 154100 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 206 | 20241007 | 154000 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 207 | 20241007 | 153900 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 208 | 20241007 | 153800 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 209 | 20241007 | 153700 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 210 | 20241007 | 153600 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 211 | 20241007 | 153500 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 212 | 20241007 | 153400 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 3299 |
| 213 | 20241007 | 153300 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 214 | 20241007 | 153200 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 215 | 20241007 | 153100 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 0 |
| 216 | 20241007 | 153000 | 18437161450 | 48400 | 48400 | 48400 | 48400 | 3299 |
| 217 | 20241007 | 152900 | 18277489850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 218 | 20241007 | 152800 | 18277489850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 219 | 20241007 | 152700 | 18277489850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 220 | 20241007 | 152600 | 18277489850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 221 | 20241007 | 152500 | 18277489850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 222 | 20241007 | 152400 | 18277489850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 223 | 20241007 | 152300 | 18277489850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 224 | 20241007 | 152200 | 18277489850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 225 | 20241007 | 152100 | 18277489850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 226 | 20241007 | 152000 | 18277489850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 227 | 20241007 | 151900 | 18277489850 | 48400 | 48600 | 48600 | 48350 | 1061 |
| 228 | 20241007 | 151800 | 18226074400 | 48600 | 48700 | 48700 | 48550 | 377 |
| 229 | 20241007 | 151700 | 18207764650 | 48700 | 48850 | 48850 | 48550 | 2061 |
| 230 | 20241007 | 151600 | 18107398750 | 48850 | 48800 | 48900 | 48800 | 170 |
| 231 | 20241007 | 151500 | 18099100000 | 48900 | 48900 | 48950 | 48800 | 267 |
| 232 | 20241007 | 151400 | 18086060400 | 48850 | 48950 | 48950 | 48850 | 471 |
| 233 | 20241007 | 151300 | 18063038800 | 48950 | 49000 | 49000 | 48900 | 701 |
| 234 | 20241007 | 151200 | 18028716850 | 49000 | 48900 | 49000 | 48900 | 75 |
| 235 | 20241007 | 151100 | 18025043250 | 48900 | 48950 | 49000 | 48900 | 77 |
| 236 | 20241007 | 151000 | 18021272500 | 48950 | 48950 | 49000 | 48900 | 312 |
| 237 | 20241007 | 150900 | 18005995700 | 49000 | 49000 | 49000 | 48900 | 477 |
| 238 | 20241007 | 150800 | 17982627650 | 48950 | 49000 | 49000 | 48950 | 391 |
| 239 | 20241007 | 150700 | 17963474950 | 49000 | 48900 | 49000 | 48850 | 509 |
| 240 | 20241007 | 150600 | 17938551300 | 48900 | 48850 | 48950 | 48750 | 262 |
| 241 | 20241007 | 150500 | 17925753200 | 48850 | 48950 | 48950 | 48850 | 98 |
| 242 | 20241007 | 150400 | 17920963650 | 48950 | 48750 | 48950 | 48750 | 769 |
| 243 | 20241007 | 150300 | 17883391350 | 48750 | 48750 | 48850 | 48700 | 450 |
| 244 | 20241007 | 150200 | 17861450700 | 48800 | 48900 | 48950 | 48800 | 325 |
| 245 | 20241007 | 150100 | 17845575700 | 48900 | 48900 | 49000 | 48900 | 44 |
| 246 | 20241007 | 150000 | 17843422950 | 48950 | 48950 | 49000 | 48850 | 93 |
| 247 | 20241007 | 145900 | 17838873950 | 48950 | 48900 | 48950 | 48850 | 72 |
| 248 | 20241007 | 145800 | 17835352250 | 48950 | 48950 | 49000 | 48900 | 78 |
| 249 | 20241007 | 145700 | 17831535800 | 48900 | 49050 | 49050 | 48900 | 143 |
| 250 | 20241007 | 145600 | 17824533800 | 49000 | 48950 | 49050 | 48950 | 165 |
| 251 | 20241007 | 145500 | 17816448700 | 48950 | 49050 | 49050 | 48900 | 112 |
| 252 | 20241007 | 145400 | 17810965650 | 49000 | 49000 | 49050 | 49000 | 48 |
| 253 | 20241007 | 145300 | 17808613100 | 49000 | 49000 | 49100 | 48950 | 137 |
| 254 | 20241007 | 145200 | 17801900450 | 48950 | 49100 | 49100 | 48900 | 194 |
| 255 | 20241007 | 145100 | 17792396450 | 49050 | 49100 | 49150 | 49050 | 49 |
| 256 | 20241007 | 145000 | 17789992250 | 49100 | 49000 | 49100 | 49000 | 168 |
| 257 | 20241007 | 144900 | 17781751500 | 49000 | 49000 | 49050 | 49000 | 53 |
| 258 | 20241007 | 144800 | 17779153750 | 49000 | 49000 | 49100 | 48950 | 91 |
| 259 | 20241007 | 144700 | 17774694650 | 49000 | 49000 | 49000 | 49000 | 3 |
| 260 | 20241007 | 144600 | 17774547650 | 49000 | 48950 | 49100 | 48850 | 161 |
| 261 | 20241007 | 144500 | 17766674000 | 48950 | 49050 | 49050 | 48950 | 19 |
| 262 | 20241007 | 144400 | 17765743000 | 49050 | 49050 | 49100 | 49050 | 122 |
| 263 | 20241007 | 144300 | 17759755950 | 49100 | 49200 | 49200 | 49100 | 32 |
| 264 | 20241007 | 144200 | 17758184200 | 49150 | 49100 | 49200 | 49050 | 57 |
| 265 | 20241007 | 144100 | 17755384700 | 49200 | 49150 | 49250 | 49100 | 204 |
| 266 | 20241007 | 144000 | 17745354700 | 49150 | 48950 | 49150 | 48950 | 482 |
| 267 | 20241007 | 143900 | 17721743250 | 48900 | 48900 | 49000 | 48850 | 152 |
| 268 | 20241007 | 143800 | 17714307700 | 48900 | 48850 | 48900 | 48850 | 25 |
| 269 | 20241007 | 143700 | 17713085250 | 48850 | 48900 | 48900 | 48800 | 33 |
| 270 | 20241007 | 143600 | 17711473800 | 48900 | 48800 | 48900 | 48800 | 151 |
| 271 | 20241007 | 143500 | 17704099650 | 48800 | 48950 | 48950 | 48800 | 314 |
| 272 | 20241007 | 143400 | 17688740450 | 48950 | 48900 | 48950 | 48900 | 59 |
| 273 | 20241007 | 143300 | 17685854300 | 48950 | 48850 | 48950 | 48850 | 24 |
| 274 | 20241007 | 143200 | 17684681000 | 48850 | 48900 | 48950 | 48850 | 83 |
| 275 | 20241007 | 143100 | 17680623150 | 48950 | 48900 | 49000 | 48800 | 353 |
| 276 | 20241007 | 143000 | 17663360750 | 48950 | 48950 | 49000 | 48950 | 109 |
| 277 | 20241007 | 142900 | 17658023250 | 48950 | 48900 | 48950 | 48900 | 262 |
| 278 | 20241007 | 142800 | 17645199550 | 48950 | 49000 | 49000 | 48900 | 159 |
| 279 | 20241007 | 142700 | 17637417350 | 48950 | 48900 | 49000 | 48900 | 143 |
| 280 | 20241007 | 142600 | 17630421050 | 48800 | 48950 | 48950 | 48800 | 420 |
| 281 | 20241007 | 142500 | 17609903900 | 49000 | 48950 | 49000 | 48950 | 202 |
| 282 | 20241007 | 142400 | 17600006950 | 49000 | 49150 | 49150 | 48950 | 1557 |
| 283 | 20241007 | 142300 | 17523772800 | 49150 | 49150 | 49200 | 49150 | 43 |
| 284 | 20241007 | 142200 | 17521659250 | 49200 | 49200 | 49200 | 49200 | 94 |
| 285 | 20241007 | 142100 | 17517034450 | 49200 | 49250 | 49250 | 49200 | 33 |
| 286 | 20241007 | 142000 | 17515410800 | 49250 | 49250 | 49250 | 49200 | 169 |
| 287 | 20241007 | 141900 | 17507087900 | 49200 | 49250 | 49300 | 49200 | 185 |
| 288 | 20241007 | 141800 | 17497978050 | 49150 | 49150 | 49200 | 49150 | 166 |
| 289 | 20241007 | 141700 | 17489812450 | 49150 | 49150 | 49150 | 49100 | 177 |
| 290 | 20241007 | 141600 | 17481115200 | 49200 | 49250 | 49250 | 49200 | 230 |
| 291 | 20241007 | 141500 | 17469799150 | 49250 | 49250 | 49250 | 49250 | 34 |
| 292 | 20241007 | 141400 | 17468124650 | 49250 | 49150 | 49250 | 49150 | 81 |
| 293 | 20241007 | 141300 | 17464139650 | 49200 | 49250 | 49250 | 49200 | 93 |
| 294 | 20241007 | 141200 | 17459561050 | 49250 | 49350 | 49350 | 49250 | 237 |
| 295 | 20241007 | 141100 | 17447877700 | 49300 | 49350 | 49350 | 49300 | 98 |
| 296 | 20241007 | 141000 | 17443042600 | 49300 | 49350 | 49400 | 49300 | 116 |
| 297 | 20241007 | 140900 | 17437318150 | 49350 | 49350 | 49350 | 49300 | 68 |
| 298 | 20241007 | 140800 | 17433962400 | 49350 | 49300 | 49350 | 49300 | 67 |
| 299 | 20241007 | 140700 | 17430656200 | 49300 | 49400 | 49500 | 49300 | 480 |
| 300 | 20241007 | 140600 | 17406949900 | 49500 | 49200 | 49550 | 49200 | 1970 |
| 301 | 20241007 | 140500 | 17309536100 | 49200 | 49200 | 49200 | 49050 | 248 |
| 302 | 20241007 | 140400 | 17297355800 | 49100 | 49250 | 49300 | 49100 | 378 |
| 303 | 20241007 | 140300 | 17278749850 | 49300 | 49300 | 49300 | 49250 | 40 |
| 304 | 20241007 | 140200 | 17276778250 | 49300 | 49250 | 49300 | 49250 | 172 |
| 305 | 20241007 | 140100 | 17268304550 | 49250 | 49250 | 49250 | 49200 | 161 |
| 306 | 20241007 | 140000 | 17260377800 | 49250 | 49300 | 49300 | 49250 | 30 |
| 307 | 20241007 | 135900 | 17258900150 | 49300 | 49300 | 49300 | 49300 | 73 |
| 308 | 20241007 | 135800 | 17255301250 | 49300 | 49350 | 49350 | 49250 | 38 |
| 309 | 20241007 | 135700 | 17253427850 | 49300 | 49200 | 49300 | 49100 | 429 |
| 310 | 20241007 | 135600 | 17232314800 | 49200 | 49350 | 49350 | 49200 | 438 |
| 311 | 20241007 | 135500 | 17210728950 | 49400 | 49450 | 49450 | 49400 | 238 |
| 312 | 20241007 | 135400 | 17198967750 | 49450 | 49450 | 49450 | 49400 | 403 |
| 313 | 20241007 | 135300 | 17179049250 | 49450 | 49400 | 49450 | 49400 | 352 |
| 314 | 20241007 | 135200 | 17161658550 | 49450 | 49400 | 49500 | 49350 | 2050 |
| 315 | 20241007 | 135100 | 17060294450 | 49400 | 49350 | 49400 | 49350 | 658 |
| 316 | 20241007 | 135000 | 17027805450 | 49350 | 49150 | 49350 | 49150 | 1434 |
| 317 | 20241007 | 134900 | 16957191850 | 49150 | 48950 | 49150 | 48950 | 1262 |
| 318 | 20241007 | 134800 | 16895296650 | 48950 | 48950 | 49000 | 48950 | 640 |
| 319 | 20241007 | 134700 | 16863939750 | 48950 | 49000 | 49000 | 48900 | 595 |
| 320 | 20241007 | 134600 | 16834802800 | 49000 | 48950 | 49000 | 48900 | 241 |
| 321 | 20241007 | 134500 | 16823005850 | 48900 | 48900 | 48900 | 48900 | 37 |
| 322 | 20241007 | 134400 | 16821196550 | 48900 | 48950 | 48950 | 48900 | 657 |
| 323 | 20241007 | 134300 | 16789051400 | 48950 | 48950 | 48950 | 48900 | 1547 |
| 324 | 20241007 | 134200 | 16713327650 | 48950 | 48800 | 48950 | 48800 | 689 |
| 325 | 20241007 | 134100 | 16679659700 | 48750 | 48850 | 48850 | 48750 | 104 |
| 326 | 20241007 | 134000 | 16674585000 | 48850 | 48550 | 48850 | 48550 | 703 |
| 327 | 20241007 | 133900 | 16640383100 | 48550 | 48600 | 48600 | 48550 | 712 |
| 328 | 20241007 | 133800 | 16605791850 | 48550 | 48650 | 48650 | 48550 | 1091 |
| 329 | 20241007 | 133700 | 16552784450 | 48700 | 48600 | 48750 | 48600 | 61 |
| 330 | 20241007 | 133600 | 16549814700 | 48550 | 48500 | 48550 | 48400 | 327 |
| 331 | 20241007 | 133500 | 16533961250 | 48500 | 48650 | 48650 | 48400 | 654 |
| 332 | 20241007 | 133400 | 16502258250 | 48650 | 48650 | 48700 | 48450 | 1469 |
| 333 | 20241007 | 133300 | 16430904100 | 48650 | 48800 | 48900 | 48650 | 188 |
| 334 | 20241007 | 133200 | 16421741650 | 48750 | 48950 | 48950 | 48750 | 985 |
| 335 | 20241007 | 133100 | 16373589450 | 48900 | 48900 | 48900 | 48850 | 77 |
| 336 | 20241007 | 133000 | 16369824200 | 48900 | 48950 | 48950 | 48800 | 325 |
| 337 | 20241007 | 132900 | 16353949100 | 48950 | 48900 | 48950 | 48900 | 70 |
| 338 | 20241007 | 132800 | 16350524450 | 48900 | 48900 | 48900 | 48850 | 54 |
| 339 | 20241007 | 132700 | 16347883900 | 48900 | 48850 | 48900 | 48850 | 133 |
| 340 | 20241007 | 132600 | 16341382800 | 48850 | 48900 | 48900 | 48850 | 8 |
| 341 | 20241007 | 132500 | 16340991900 | 48900 | 48900 | 48900 | 48900 | 55 |
| 342 | 20241007 | 132400 | 16338302400 | 48900 | 48950 | 48950 | 48850 | 150 |
| 343 | 20241007 | 132300 | 16330967950 | 48950 | 48900 | 48950 | 48850 | 154 |
| 344 | 20241007 | 132200 | 16323438650 | 48900 | 48900 | 49000 | 48850 | 867 |
| 345 | 20241007 | 132100 | 16281023150 | 48900 | 48850 | 48900 | 48800 | 69 |
| 346 | 20241007 | 132000 | 16277651800 | 48800 | 48850 | 48850 | 48750 | 63 |
| 347 | 20241007 | 131900 | 16274577250 | 48850 | 48850 | 48850 | 48750 | 188 |
| 348 | 20241007 | 131800 | 16265398250 | 48850 | 48850 | 48900 | 48800 | 87 |
| 349 | 20241007 | 131700 | 16261148800 | 48850 | 48850 | 48850 | 48850 | 166 |
| 350 | 20241007 | 131600 | 16253039700 | 48800 | 48850 | 48850 | 48800 | 99 |
| 351 | 20241007 | 131500 | 16248208400 | 48850 | 48850 | 48850 | 48800 | 88 |
| 352 | 20241007 | 131400 | 16243910550 | 48900 | 48900 | 48900 | 48800 | 235 |
| 353 | 20241007 | 131300 | 16232432450 | 48900 | 48950 | 48950 | 48900 | 62 |
| 354 | 20241007 | 131200 | 16229399450 | 48900 | 48900 | 49000 | 48850 | 196 |
| 355 | 20241007 | 131100 | 16219808850 | 48900 | 48950 | 48950 | 48900 | 141 |
| 356 | 20241007 | 131000 | 16212908400 | 48950 | 48950 | 48950 | 48950 | 3 |
| 357 | 20241007 | 130900 | 16212761550 | 48950 | 48950 | 48950 | 48850 | 121 |
| 358 | 20241007 | 130800 | 16206843250 | 48950 | 48850 | 48950 | 48850 | 69 |
| 359 | 20241007 | 130700 | 16203470050 | 48900 | 48950 | 48950 | 48900 | 84 |
| 360 | 20241007 | 130600 | 16199360200 | 48900 | 48900 | 49000 | 48900 | 31 |
| 361 | 20241007 | 130500 | 16197843550 | 48850 | 48900 | 48900 | 48800 | 62 |
| 362 | 20241007 | 130400 | 16194812000 | 48850 | 48850 | 48950 | 48750 | 329 |
| 363 | 20241007 | 130300 | 16178748450 | 48950 | 49000 | 49000 | 48900 | 335 |
| 364 | 20241007 | 130200 | 16162358600 | 49000 | 49000 | 49000 | 48950 | 42 |
| 365 | 20241007 | 130100 | 16160300700 | 49000 | 48900 | 49000 | 48900 | 128 |
| 366 | 20241007 | 130000 | 16154034900 | 49000 | 48950 | 49000 | 48950 | 44 |
| 367 | 20241007 | 125900 | 16151881000 | 48950 | 49000 | 49050 | 48950 | 121 |
| 368 | 20241007 | 125800 | 16145949750 | 49050 | 49000 | 49050 | 49000 | 122 |
| 369 | 20241007 | 125700 | 16139968750 | 49000 | 48800 | 49000 | 48800 | 174 |
| 370 | 20241007 | 125600 | 16131458600 | 48800 | 48900 | 48900 | 48750 | 395 |
| 371 | 20241007 | 125500 | 16112199700 | 48800 | 49000 | 49000 | 48800 | 252 |
| 372 | 20241007 | 125400 | 16099869350 | 49050 | 49100 | 49100 | 49050 | 270 |
| 373 | 20241007 | 125300 | 16086622450 | 49100 | 48850 | 49100 | 48850 | 1581 |
| 374 | 20241007 | 125200 | 16009226650 | 48850 | 48850 | 48850 | 48800 | 81 |
| 375 | 20241007 | 125100 | 16005271550 | 48850 | 48850 | 48850 | 48850 | 43 |
| 376 | 20241007 | 125000 | 16003171000 | 48800 | 48850 | 48900 | 48800 | 465 |
| 377 | 20241007 | 124900 | 15980474850 | 48900 | 48900 | 48950 | 48800 | 277 |
| 378 | 20241007 | 124800 | 15966936300 | 48950 | 48900 | 48950 | 48900 | 85 |
| 379 | 20241007 | 124700 | 15962778950 | 48850 | 48800 | 48850 | 48800 | 86 |
| 380 | 20241007 | 124600 | 15958580600 | 48800 | 48900 | 48900 | 48800 | 134 |
| 381 | 20241007 | 124500 | 15952033350 | 48900 | 48900 | 48900 | 48900 | 34 |
| 382 | 20241007 | 124400 | 15950370750 | 48900 | 48850 | 48900 | 48850 | 98 |
| 383 | 20241007 | 124300 | 15945580800 | 48850 | 48900 | 48900 | 48850 | 42 |
| 384 | 20241007 | 124200 | 15943528600 | 48900 | 48850 | 48900 | 48800 | 97 |
| 385 | 20241007 | 124100 | 15938786850 | 48850 | 48850 | 48850 | 48800 | 144 |
| 386 | 20241007 | 124000 | 15931753150 | 48850 | 48800 | 48850 | 48800 | 200 |
| 387 | 20241007 | 123900 | 15921992950 | 48750 | 48650 | 48750 | 48650 | 458 |
| 388 | 20241007 | 123800 | 15899695950 | 48700 | 48650 | 48700 | 48650 | 81 |
| 389 | 20241007 | 123700 | 15895753000 | 48650 | 48700 | 48700 | 48650 | 89 |
| 390 | 20241007 | 123600 | 15891420550 | 48650 | 48650 | 48650 | 48650 | 101 |
| 391 | 20241007 | 123500 | 15886506900 | 48650 | 48650 | 48650 | 48650 | 125 |
| 392 | 20241007 | 123400 | 15880425650 | 48650 | 48600 | 48700 | 48600 | 129 |
| 393 | 20241007 | 123300 | 15874144250 | 48650 | 48600 | 48700 | 48600 | 550 |
| 394 | 20241007 | 123200 | 15847411750 | 48600 | 48800 | 48800 | 48600 | 665 |
| 395 | 20241007 | 123100 | 15815031400 | 48750 | 48900 | 48900 | 48750 | 353 |
| 396 | 20241007 | 123000 | 15797800800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 397 | 20241007 | 122900 | 15797800800 | 48900 | 48850 | 48900 | 48850 | 65 |
| 398 | 20241007 | 122800 | 15794623850 | 48900 | 48850 | 48900 | 48850 | 87 |
| 399 | 20241007 | 122700 | 15790372050 | 48850 | 48850 | 48900 | 48850 | 67 |
| 400 | 20241007 | 122600 | 15787097300 | 48900 | 48850 | 48900 | 48850 | 42 |
| 401 | 20241007 | 122500 | 15785045550 | 48900 | 48800 | 48900 | 48800 | 49 |
| 402 | 20241007 | 122400 | 15782650550 | 48850 | 48850 | 48900 | 48850 | 106 |
| 403 | 20241007 | 122300 | 15777472400 | 48850 | 48900 | 48900 | 48850 | 83 |
| 404 | 20241007 | 122200 | 15773417100 | 48850 | 48950 | 48950 | 48850 | 51 |
| 405 | 20241007 | 122100 | 15770923200 | 48950 | 48900 | 48950 | 48850 | 403 |
| 406 | 20241007 | 122000 | 15751216650 | 48950 | 48850 | 48950 | 48850 | 47 |
| 407 | 20241007 | 121900 | 15748916300 | 48950 | 49050 | 49100 | 48850 | 736 |
| 408 | 20241007 | 121800 | 15712894150 | 49100 | 49100 | 49150 | 49100 | 96 |
| 409 | 20241007 | 121700 | 15708177800 | 49050 | 49100 | 49100 | 49050 | 84 |
| 410 | 20241007 | 121600 | 15704053450 | 49050 | 49100 | 49100 | 49050 | 133 |
| 411 | 20241007 | 121500 | 15697526700 | 49150 | 49150 | 49150 | 49100 | 45 |
| 412 | 20241007 | 121400 | 15695315500 | 49150 | 49150 | 49150 | 49150 | 39 |
| 413 | 20241007 | 121300 | 15693398650 | 49150 | 49100 | 49150 | 49100 | 106 |
| 414 | 20241007 | 121200 | 15688192250 | 49150 | 49150 | 49150 | 49150 | 62 |
| 415 | 20241007 | 121100 | 15685144950 | 49150 | 49150 | 49150 | 49100 | 123 |
| 416 | 20241007 | 121000 | 15679100050 | 49100 | 48950 | 49150 | 48950 | 732 |
| 417 | 20241007 | 120900 | 15643235800 | 48950 | 48950 | 48950 | 48950 | 156 |
| 418 | 20241007 | 120800 | 15635599600 | 48950 | 48950 | 49000 | 48900 | 85 |
| 419 | 20241007 | 120700 | 15631439850 | 49000 | 49000 | 49050 | 48900 | 392 |
| 420 | 20241007 | 120600 | 15612248550 | 49000 | 48950 | 49050 | 48950 | 260 |
| 421 | 20241007 | 120500 | 15599518500 | 49000 | 49050 | 49050 | 49000 | 169 |
| 422 | 20241007 | 120400 | 15591233150 | 49050 | 49000 | 49050 | 48950 | 68 |
| 423 | 20241007 | 120300 | 15587898500 | 49100 | 49050 | 49100 | 48950 | 1111 |
| 424 | 20241007 | 120200 | 15533458700 | 49150 | 49050 | 49150 | 49000 | 528 |
| 425 | 20241007 | 120100 | 15507567900 | 49050 | 49150 | 49200 | 49050 | 331 |
| 426 | 20241007 | 120000 | 15491307500 | 49150 | 49200 | 49200 | 49150 | 43 |
| 427 | 20241007 | 115900 | 15489192100 | 49200 | 49250 | 49250 | 49200 | 69 |
| 428 | 20241007 | 115800 | 15485797100 | 49250 | 49200 | 49250 | 49000 | 783 |
| 429 | 20241007 | 115700 | 15447308950 | 49200 | 49300 | 49300 | 49150 | 236 |
| 430 | 20241007 | 115600 | 15435691450 | 49300 | 49450 | 49450 | 49300 | 287 |
| 431 | 20241007 | 115500 | 15421523350 | 49450 | 49500 | 49500 | 49450 | 315 |
| 432 | 20241007 | 115400 | 15405931350 | 49500 | 49500 | 49500 | 49500 | 420 |
| 433 | 20241007 | 115300 | 15385141350 | 49500 | 49500 | 49500 | 49450 | 7 |
| 434 | 20241007 | 115200 | 15384795100 | 49450 | 49400 | 49450 | 49350 | 120 |
| 435 | 20241007 | 115100 | 15378869400 | 49400 | 49350 | 49400 | 49300 | 259 |
| 436 | 20241007 | 115000 | 15366090250 | 49350 | 49300 | 49350 | 49300 | 420 |
| 437 | 20241007 | 114900 | 15345365600 | 49300 | 49300 | 49350 | 49250 | 364 |
| 438 | 20241007 | 114800 | 15327431500 | 49300 | 49300 | 49450 | 49250 | 478 |
| 439 | 20241007 | 114700 | 15303824900 | 49250 | 49450 | 49500 | 49250 | 556 |
| 440 | 20241007 | 114600 | 15276398250 | 49450 | 49500 | 49500 | 49400 | 409 |
| 441 | 20241007 | 114500 | 15256183500 | 49500 | 49450 | 49500 | 49450 | 123 |
| 442 | 20241007 | 114400 | 15250098250 | 49500 | 49500 | 49600 | 49500 | 398 |
| 443 | 20241007 | 114300 | 15230382850 | 49500 | 49450 | 49650 | 49450 | 2868 |
| 444 | 20241007 | 114200 | 15088421900 | 49450 | 49400 | 49450 | 49400 | 73 |
| 445 | 20241007 | 114100 | 15084813500 | 49400 | 49350 | 49450 | 49350 | 713 |
| 446 | 20241007 | 114000 | 15049597250 | 49350 | 49300 | 49350 | 49300 | 145 |
| 447 | 20241007 | 113900 | 15042445800 | 49350 | 49300 | 49400 | 49300 | 474 |
| 448 | 20241007 | 113800 | 15019054300 | 49300 | 49250 | 49300 | 49200 | 691 |
| 449 | 20241007 | 113700 | 14985015050 | 49300 | 49250 | 49300 | 49250 | 342 |
| 450 | 20241007 | 113600 | 14968159500 | 49250 | 49100 | 49300 | 49050 | 1603 |
| 451 | 20241007 | 113500 | 14889300200 | 49100 | 49100 | 49150 | 49100 | 111 |
| 452 | 20241007 | 113400 | 14883846350 | 49100 | 49100 | 49150 | 49000 | 459 |
| 453 | 20241007 | 113300 | 14861312000 | 49100 | 49050 | 49150 | 48950 | 769 |
| 454 | 20241007 | 113200 | 14823606250 | 49050 | 48950 | 49050 | 48900 | 622 |
| 455 | 20241007 | 113100 | 14793154650 | 48950 | 49050 | 49100 | 48950 | 158 |
| 456 | 20241007 | 113000 | 14785408750 | 49050 | 49100 | 49100 | 49050 | 17 |
| 457 | 20241007 | 112900 | 14784574800 | 49100 | 49150 | 49150 | 49050 | 268 |
| 458 | 20241007 | 112800 | 14771416500 | 49150 | 49150 | 49150 | 49150 | 63 |
| 459 | 20241007 | 112700 | 14768320050 | 49150 | 49100 | 49150 | 49100 | 371 |
| 460 | 20241007 | 112600 | 14750100400 | 49100 | 49050 | 49100 | 49000 | 181 |
| 461 | 20241007 | 112500 | 14741222600 | 49050 | 48950 | 49100 | 48950 | 1758 |
| 462 | 20241007 | 112400 | 14655003750 | 49000 | 49000 | 49000 | 48950 | 88 |
| 463 | 20241007 | 112300 | 14650692250 | 49000 | 49000 | 49000 | 48950 | 136 |
| 464 | 20241007 | 112200 | 14644034550 | 48950 | 48950 | 49050 | 48950 | 270 |
| 465 | 20241007 | 112100 | 14630803150 | 48950 | 49050 | 49050 | 48950 | 450 |
| 466 | 20241007 | 112000 | 14608761100 | 49000 | 48900 | 49000 | 48900 | 1813 |
| 467 | 20241007 | 111900 | 14519968300 | 48850 | 48700 | 48850 | 48550 | 677 |
| 468 | 20241007 | 111800 | 14486974400 | 48700 | 48600 | 48700 | 48600 | 196 |
| 469 | 20241007 | 111700 | 14477437600 | 48550 | 48600 | 48700 | 48500 | 194 |
| 470 | 20241007 | 111600 | 14468005450 | 48650 | 48700 | 48700 | 48550 | 249 |
| 471 | 20241007 | 111500 | 14455909300 | 48700 | 48800 | 48800 | 48650 | 209 |
| 472 | 20241007 | 111400 | 14445725400 | 48800 | 48850 | 48900 | 48800 | 258 |
| 473 | 20241007 | 111300 | 14433123050 | 48900 | 48950 | 48950 | 48900 | 197 |
| 474 | 20241007 | 111200 | 14423488850 | 48900 | 48950 | 49000 | 48900 | 352 |
| 475 | 20241007 | 111100 | 14406261300 | 48950 | 48950 | 49000 | 48950 | 159 |
| 476 | 20241007 | 111000 | 14398471450 | 48950 | 48900 | 48950 | 48700 | 1746 |
| 477 | 20241007 | 110900 | 14313091800 | 48900 | 48900 | 48950 | 48850 | 803 |
| 478 | 20241007 | 110800 | 14273823750 | 48850 | 48700 | 48850 | 48650 | 3442 |
| 479 | 20241007 | 110700 | 14105969500 | 48700 | 48650 | 48700 | 48550 | 245 |
| 480 | 20241007 | 110600 | 14094048850 | 48550 | 48650 | 48650 | 48550 | 211 |
| 481 | 20241007 | 110500 | 14083793800 | 48700 | 48450 | 48700 | 48400 | 903 |
| 482 | 20241007 | 110400 | 14039909850 | 48400 | 48400 | 48450 | 48200 | 4756 |
| 483 | 20241007 | 110300 | 13810345100 | 48400 | 48550 | 48550 | 48350 | 1210 |
| 484 | 20241007 | 110200 | 13751758450 | 48550 | 48600 | 48650 | 48550 | 337 |
| 485 | 20241007 | 110100 | 13735385700 | 48600 | 48500 | 48600 | 48500 | 80 |
| 486 | 20241007 | 110000 | 13731502650 | 48500 | 48700 | 48700 | 48450 | 423 |
| 487 | 20241007 | 105900 | 13710972050 | 48700 | 48650 | 48700 | 48600 | 122 |
| 488 | 20241007 | 105800 | 13705039150 | 48600 | 48750 | 48750 | 48600 | 335 |
| 489 | 20241007 | 105700 | 13688732200 | 48750 | 48600 | 48800 | 48600 | 193 |
| 490 | 20241007 | 105600 | 13679325200 | 48600 | 48700 | 48800 | 48600 | 681 |
| 491 | 20241007 | 105500 | 13646180600 | 48700 | 48700 | 48800 | 48700 | 628 |
| 492 | 20241007 | 105400 | 13615564350 | 48700 | 48700 | 48700 | 48650 | 112 |
| 493 | 20241007 | 105300 | 13610110450 | 48700 | 48700 | 48800 | 48700 | 240 |
| 494 | 20241007 | 105200 | 13598411150 | 48700 | 48700 | 48700 | 48650 | 147 |
| 495 | 20241007 | 105100 | 13591253550 | 48650 | 48600 | 48650 | 48550 | 257 |
| 496 | 20241007 | 105000 | 13578762600 | 48650 | 48750 | 48750 | 48650 | 570 |
| 497 | 20241007 | 104900 | 13550991800 | 48750 | 48700 | 48850 | 48700 | 241 |
| 498 | 20241007 | 104800 | 13539236350 | 48800 | 48600 | 48800 | 48500 | 536 |
| 499 | 20241007 | 104700 | 13513174900 | 48550 | 48700 | 48750 | 48400 | 6849 |
| 500 | 20241007 | 104600 | 13180640350 | 48750 | 48800 | 48800 | 48700 | 301 |
| 501 | 20241007 | 104500 | 13165964100 | 48800 | 48700 | 48800 | 48650 | 990 |
| 502 | 20241007 | 104400 | 13117721150 | 48650 | 48750 | 48850 | 48650 | 1026 |
| 503 | 20241007 | 104300 | 13067733950 | 48750 | 49050 | 49050 | 48750 | 1301 |
| 504 | 20241007 | 104200 | 13004142450 | 49100 | 49250 | 49250 | 49050 | 271 |
| 505 | 20241007 | 104100 | 12990843000 | 49200 | 49150 | 49250 | 49150 | 64 |
| 506 | 20241007 | 104000 | 12987693050 | 49150 | 49150 | 49300 | 49100 | 619 |
| 507 | 20241007 | 103900 | 12957208700 | 49150 | 49300 | 49300 | 49150 | 746 |
| 508 | 20241007 | 103800 | 12920516500 | 49300 | 49250 | 49300 | 49200 | 196 |
| 509 | 20241007 | 103700 | 12910855550 | 49300 | 49350 | 49350 | 49300 | 104 |
| 510 | 20241007 | 103600 | 12905724000 | 49400 | 49050 | 49450 | 49050 | 928 |
| 511 | 20241007 | 103500 | 12860012850 | 49050 | 49050 | 49100 | 49000 | 206 |
| 512 | 20241007 | 103400 | 12849909450 | 49100 | 49100 | 49100 | 48900 | 634 |
| 513 | 20241007 | 103300 | 12818830550 | 49100 | 49150 | 49200 | 48950 | 877 |
| 514 | 20241007 | 103200 | 12775820700 | 49150 | 49100 | 49200 | 49100 | 433 |
| 515 | 20241007 | 103100 | 12754542150 | 49100 | 49150 | 49200 | 49100 | 333 |
| 516 | 20241007 | 103000 | 12738175750 | 49150 | 49150 | 49150 | 49050 | 44 |
| 517 | 20241007 | 102900 | 12736015750 | 49100 | 49050 | 49250 | 49000 | 303 |
| 518 | 20241007 | 102800 | 12721141650 | 49050 | 49000 | 49100 | 48900 | 437 |
| 519 | 20241007 | 102700 | 12699735900 | 49000 | 49050 | 49200 | 49000 | 772 |
| 520 | 20241007 | 102600 | 12661883250 | 49050 | 49200 | 49250 | 49050 | 544 |
| 521 | 20241007 | 102500 | 12635165250 | 49200 | 49400 | 49400 | 49200 | 243 |
| 522 | 20241007 | 102400 | 12623196950 | 49350 | 49500 | 49500 | 49350 | 267 |
| 523 | 20241007 | 102300 | 12609994700 | 49500 | 49250 | 49600 | 49250 | 1658 |
| 524 | 20241007 | 102200 | 12527964050 | 49200 | 49150 | 49250 | 49050 | 202 |
| 525 | 20241007 | 102100 | 12518024100 | 49100 | 48950 | 49200 | 48950 | 934 |
| 526 | 20241007 | 102000 | 12472206800 | 49000 | 49100 | 49100 | 49000 | 690 |
| 527 | 20241007 | 101900 | 12438390900 | 49100 | 49200 | 49200 | 49000 | 1688 |
| 528 | 20241007 | 101800 | 12355521900 | 49200 | 49150 | 49300 | 49150 | 510 |
| 529 | 20241007 | 101700 | 12330434400 | 49100 | 49250 | 49300 | 49100 | 834 |
| 530 | 20241007 | 101600 | 12289456050 | 49150 | 49400 | 49400 | 49150 | 1050 |
| 531 | 20241007 | 101500 | 12237773200 | 49400 | 49500 | 49500 | 49400 | 303 |
| 532 | 20241007 | 101400 | 12222789850 | 49500 | 49550 | 49600 | 49500 | 606 |
| 533 | 20241007 | 101300 | 12192765550 | 49600 | 49300 | 49600 | 49300 | 1140 |
| 534 | 20241007 | 101200 | 12136393400 | 49300 | 49300 | 49350 | 49250 | 236 |
| 535 | 20241007 | 101100 | 12124761850 | 49300 | 49350 | 49350 | 49250 | 557 |
| 536 | 20241007 | 101000 | 12097307200 | 49250 | 49350 | 49400 | 49250 | 1008 |
| 537 | 20241007 | 100900 | 12047541100 | 49350 | 49150 | 49350 | 49050 | 1495 |
| 538 | 20241007 | 100800 | 11973973700 | 49200 | 49250 | 49250 | 49150 | 693 |
| 539 | 20241007 | 100700 | 11939876150 | 49200 | 49050 | 49350 | 49050 | 782 |
| 540 | 20241007 | 100600 | 11901390100 | 49100 | 49050 | 49150 | 49050 | 297 |
| 541 | 20241007 | 100500 | 11886815050 | 49050 | 49200 | 49200 | 49050 | 1019 |
| 542 | 20241007 | 100400 | 11836778900 | 49150 | 49250 | 49250 | 49050 | 1496 |
| 543 | 20241007 | 100300 | 11763206650 | 49200 | 49450 | 49500 | 49200 | 3900 |
| 544 | 20241007 | 100200 | 11570796650 | 49400 | 49600 | 49600 | 49400 | 1694 |
| 545 | 20241007 | 100100 | 11486984550 | 49600 | 49600 | 49750 | 49600 | 957 |
| 546 | 20241007 | 100000 | 11439478400 | 49650 | 50100 | 50100 | 49600 | 1988 |
| 547 | 20241007 | 095900 | 11340524050 | 50100 | 49750 | 50100 | 49700 | 1303 |
| 548 | 20241007 | 095800 | 11275479900 | 49750 | 49800 | 49950 | 49750 | 1013 |
| 549 | 20241007 | 095700 | 11224999650 | 49800 | 50100 | 50100 | 49750 | 2627 |
| 550 | 20241007 | 095600 | 11093899400 | 50100 | 50000 | 50200 | 49900 | 4165 |
| 551 | 20241007 | 095500 | 10885472300 | 50000 | 50000 | 50400 | 49950 | 14025 |
| 552 | 20241007 | 095400 | 10183278600 | 49950 | 49950 | 49950 | 49950 | 0 |
| 553 | 20241007 | 095300 | 10183278600 | 49950 | 49800 | 49950 | 49750 | 6645 |
| 554 | 20241007 | 095200 | 9851685500 | 49850 | 49700 | 49850 | 49700 | 2915 |
| 555 | 20241007 | 095100 | 9706567000 | 49700 | 49400 | 49750 | 49400 | 2707 |
| 556 | 20241007 | 095000 | 9572291650 | 49400 | 49400 | 49500 | 49400 | 783 |
| 557 | 20241007 | 094900 | 9533578300 | 49400 | 49600 | 49650 | 49350 | 3026 |
| 558 | 20241007 | 094800 | 9383814050 | 49600 | 49600 | 49850 | 49450 | 7075 |
| 559 | 20241007 | 094700 | 9032485100 | 49550 | 49550 | 49600 | 49500 | 1579 |
| 560 | 20241007 | 094600 | 8954257650 | 49500 | 49400 | 49600 | 49350 | 5591 |
| 561 | 20241007 | 094500 | 8677448200 | 49350 | 49450 | 49450 | 49300 | 2664 |
| 562 | 20241007 | 094400 | 8545815300 | 49400 | 49050 | 49400 | 49050 | 2846 |
| 563 | 20241007 | 094300 | 8405498150 | 49050 | 49100 | 49250 | 49000 | 2402 |
| 564 | 20241007 | 094200 | 8287339100 | 49150 | 49000 | 49150 | 48850 | 1804 |
| 565 | 20241007 | 094100 | 8198905300 | 49000 | 49000 | 49150 | 49000 | 2519 |
| 566 | 20241007 | 094000 | 8075325750 | 49000 | 48700 | 49000 | 48600 | 2610 |
| 567 | 20241007 | 093900 | 7947704700 | 48700 | 49000 | 49050 | 48700 | 2470 |
| 568 | 20241007 | 093800 | 7826866300 | 49000 | 48950 | 49000 | 48750 | 2670 |
| 569 | 20241007 | 093700 | 7696238400 | 49000 | 48500 | 49000 | 48450 | 1950 |
| 570 | 20241007 | 093600 | 7601260950 | 48600 | 48450 | 48700 | 48250 | 2946 |
| 571 | 20241007 | 093500 | 7458303400 | 48450 | 48650 | 48650 | 48350 | 759 |
| 572 | 20241007 | 093400 | 7421487250 | 48550 | 48400 | 48650 | 48400 | 1756 |
| 573 | 20241007 | 093300 | 7336286450 | 48500 | 48550 | 48600 | 48500 | 254 |
| 574 | 20241007 | 093200 | 7323955350 | 48550 | 48200 | 48600 | 48150 | 2151 |
| 575 | 20241007 | 093100 | 7219847850 | 48100 | 48250 | 48250 | 48100 | 458 |
| 576 | 20241007 | 093000 | 7197774250 | 48200 | 48450 | 48450 | 48200 | 773 |
| 577 | 20241007 | 092900 | 7160423150 | 48500 | 48350 | 48500 | 48300 | 521 |
| 578 | 20241007 | 092800 | 7135199550 | 48350 | 48150 | 48400 | 48100 | 579 |
| 579 | 20241007 | 092700 | 7107306350 | 48200 | 48200 | 48250 | 48150 | 540 |
| 580 | 20241007 | 092600 | 7081285950 | 48250 | 48200 | 48250 | 48050 | 2019 |
| 581 | 20241007 | 092500 | 6984056600 | 48250 | 48250 | 48500 | 48150 | 1677 |
| 582 | 20241007 | 092400 | 6903030250 | 48250 | 48600 | 48650 | 48150 | 6810 |
| 583 | 20241007 | 092300 | 6573034500 | 48600 | 49000 | 49000 | 48500 | 2218 |
| 584 | 20241007 | 092200 | 6465013200 | 49000 | 49400 | 49550 | 48900 | 1809 |
| 585 | 20241007 | 092100 | 6376120000 | 49500 | 48850 | 49600 | 48700 | 9384 |
| 586 | 20241007 | 092000 | 5913389900 | 48650 | 48800 | 48950 | 48600 | 1491 |
| 587 | 20241007 | 091900 | 5840759900 | 48800 | 48550 | 49000 | 48550 | 4911 |
| 588 | 20241007 | 091800 | 5600906900 | 48550 | 48650 | 49000 | 48550 | 4221 |
| 589 | 20241007 | 091700 | 5395139050 | 48700 | 48800 | 49050 | 48500 | 2367 |
| 590 | 20241007 | 091600 | 5279787900 | 48750 | 49500 | 49600 | 48750 | 9876 |
| 591 | 20241007 | 091500 | 4795113100 | 49500 | 47700 | 49650 | 47700 | 15799 |
| 592 | 20241007 | 091400 | 4025056000 | 47750 | 48200 | 48200 | 47750 | 2286 |
| 593 | 20241007 | 091300 | 3915397350 | 48200 | 48300 | 48300 | 48050 | 2239 |
| 594 | 20241007 | 091200 | 3807546500 | 48300 | 47900 | 48300 | 47850 | 2623 |
| 595 | 20241007 | 091100 | 3681214650 | 47850 | 47750 | 48050 | 47700 | 1350 |
| 596 | 20241007 | 091000 | 3616588750 | 48000 | 48150 | 48550 | 47650 | 11133 |
| 597 | 20241007 | 090900 | 3078552750 | 48150 | 47550 | 48450 | 47550 | 13448 |
| 598 | 20241007 | 090800 | 2430819050 | 47550 | 47700 | 48000 | 47550 | 5027 |
| 599 | 20241007 | 090700 | 2190818950 | 47750 | 48000 | 48050 | 47600 | 4610 |
| 600 | 20241007 | 090600 | 1970433400 | 48000 | 47600 | 48250 | 47550 | 8895 |
| 601 | 20241007 | 090500 | 1544386550 | 47700 | 46350 | 47800 | 46250 | 11759 |
| 602 | 20241007 | 090400 | 989228250 | 46500 | 46900 | 46900 | 46250 | 2561 |
| 603 | 20241007 | 090300 | 869878850 | 46900 | 46250 | 46900 | 46250 | 6054 |
| 604 | 20241007 | 090200 | 586893400 | 46250 | 46450 | 46700 | 46200 | 2682 |
| 605 | 20241007 | 090100 | 462192450 | 46500 | 45750 | 46800 | 45700 | 6146 |
| 606 | 20241007 | 090000 | 177644050 | 45800 | 45450 | 46000 | 44850 | 3906 |