34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241007 | 192600 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 22920 |
| 3 | 20241007 | 192500 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 4 | 20241007 | 192400 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 5 | 20241007 | 192300 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 6 | 20241007 | 192200 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 7 | 20241007 | 192100 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 8 | 20241007 | 192000 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 9 | 20241007 | 191900 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 10 | 20241007 | 191800 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 11 | 20241007 | 191700 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 12 | 20241007 | 191600 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 13 | 20241007 | 191500 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 14 | 20241007 | 191400 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 15 | 20241007 | 191300 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 16 | 20241007 | 191200 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 17 | 20241007 | 191100 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 18 | 20241007 | 191000 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 19 | 20241007 | 190900 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 20 | 20241007 | 190800 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 21 | 20241007 | 190700 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 22 | 20241007 | 190600 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 23 | 20241007 | 190500 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 24 | 20241007 | 190400 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 25 | 20241007 | 190300 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 26 | 20241007 | 190200 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 27 | 20241007 | 190100 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 28 | 20241007 | 190000 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 29 | 20241007 | 185900 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 30 | 20241007 | 185800 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 31 | 20241007 | 185700 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 32 | 20241007 | 185600 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 22920 |
| 33 | 20241007 | 185500 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 34 | 20241007 | 185400 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 35 | 20241007 | 185300 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 36 | 20241007 | 185200 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 37 | 20241007 | 185100 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 38 | 20241007 | 185000 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 39 | 20241007 | 184900 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 40 | 20241007 | 184800 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 41 | 20241007 | 184700 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 42 | 20241007 | 184600 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 43 | 20241007 | 184500 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 44 | 20241007 | 184400 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 45 | 20241007 | 184300 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 46 | 20241007 | 184200 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 47 | 20241007 | 184100 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 48 | 20241007 | 184000 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 49 | 20241007 | 183900 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 50 | 20241007 | 183800 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 51 | 20241007 | 183700 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 52 | 20241007 | 183600 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 53 | 20241007 | 183500 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 54 | 20241007 | 183400 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 55 | 20241007 | 183300 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 56 | 20241007 | 183200 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 57 | 20241007 | 183100 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 58 | 20241007 | 183000 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 59 | 20241007 | 182900 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 60 | 20241007 | 182800 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 61 | 20241007 | 182700 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 62 | 20241007 | 182600 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 22920 |
| 63 | 20241007 | 182500 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 64 | 20241007 | 182400 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 65 | 20241007 | 182300 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 66 | 20241007 | 182200 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 67 | 20241007 | 182100 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 68 | 20241007 | 182000 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 69 | 20241007 | 181900 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 70 | 20241007 | 181800 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 71 | 20241007 | 181700 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 72 | 20241007 | 181600 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 73 | 20241007 | 181500 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 74 | 20241007 | 181400 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 75 | 20241007 | 181300 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 76 | 20241007 | 181200 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 77 | 20241007 | 181100 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 78 | 20241007 | 181000 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 79 | 20241007 | 180900 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 80 | 20241007 | 180800 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 81 | 20241007 | 180700 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 82 | 20241007 | 180600 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 83 | 20241007 | 180500 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 84 | 20241007 | 180400 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 85 | 20241007 | 180300 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 86 | 20241007 | 180200 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 87 | 20241007 | 180100 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 88 | 20241007 | 180000 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 89 | 20241007 | 175900 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 90 | 20241007 | 175800 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 91 | 20241007 | 175700 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 92 | 20241007 | 175600 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 22920 |
| 93 | 20241007 | 175500 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 94 | 20241007 | 175400 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 95 | 20241007 | 175300 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 96 | 20241007 | 175200 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 97 | 20241007 | 175100 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 98 | 20241007 | 175000 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 99 | 20241007 | 174900 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 100 | 20241007 | 174800 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 101 | 20241007 | 174700 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 102 | 20241007 | 174600 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 103 | 20241007 | 174500 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 104 | 20241007 | 174400 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 105 | 20241007 | 174300 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 106 | 20241007 | 174200 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 107 | 20241007 | 174100 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 108 | 20241007 | 174000 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 109 | 20241007 | 173900 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 110 | 20241007 | 173800 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 111 | 20241007 | 173700 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 112 | 20241007 | 173600 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 113 | 20241007 | 173500 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 114 | 20241007 | 173400 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 115 | 20241007 | 173300 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 116 | 20241007 | 173200 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 117 | 20241007 | 173100 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 118 | 20241007 | 173000 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 119 | 20241007 | 172900 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 120 | 20241007 | 172800 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 121 | 20241007 | 172700 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 122 | 20241007 | 172600 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 22920 |
| 123 | 20241007 | 172500 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 124 | 20241007 | 172400 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 125 | 20241007 | 172300 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 126 | 20241007 | 172200 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 127 | 20241007 | 172100 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 128 | 20241007 | 172000 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 129 | 20241007 | 171900 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 130 | 20241007 | 171800 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 131 | 20241007 | 171700 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 132 | 20241007 | 171600 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 133 | 20241007 | 171500 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 134 | 20241007 | 171400 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 135 | 20241007 | 171300 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 136 | 20241007 | 171200 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 137 | 20241007 | 171100 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 138 | 20241007 | 171000 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 139 | 20241007 | 170900 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 140 | 20241007 | 170800 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 141 | 20241007 | 170700 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 142 | 20241007 | 170600 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 143 | 20241007 | 170500 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 144 | 20241007 | 170400 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 145 | 20241007 | 170300 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 146 | 20241007 | 170200 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 147 | 20241007 | 170100 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 148 | 20241007 | 170000 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 149 | 20241007 | 165900 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 150 | 20241007 | 165800 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 151 | 20241007 | 165700 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 152 | 20241007 | 165600 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 22920 |
| 153 | 20241007 | 165500 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 154 | 20241007 | 165400 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 155 | 20241007 | 165300 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 156 | 20241007 | 165200 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 157 | 20241007 | 165100 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 158 | 20241007 | 165000 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 159 | 20241007 | 164900 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 160 | 20241007 | 164800 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 161 | 20241007 | 164700 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 162 | 20241007 | 164600 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 163 | 20241007 | 164500 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 164 | 20241007 | 164400 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 165 | 20241007 | 164300 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 166 | 20241007 | 164200 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 167 | 20241007 | 164100 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 168 | 20241007 | 164000 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 169 | 20241007 | 163900 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 170 | 20241007 | 163800 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 171 | 20241007 | 163700 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 172 | 20241007 | 163600 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 173 | 20241007 | 163500 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 174 | 20241007 | 163400 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 175 | 20241007 | 163300 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 176 | 20241007 | 163200 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 177 | 20241007 | 163100 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 178 | 20241007 | 163000 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 179 | 20241007 | 162900 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 180 | 20241007 | 162800 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 181 | 20241007 | 162700 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 182 | 20241007 | 162600 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 22920 |
| 183 | 20241007 | 162500 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 184 | 20241007 | 162400 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 185 | 20241007 | 162300 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 186 | 20241007 | 162200 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 187 | 20241007 | 162100 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 188 | 20241007 | 162000 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 189 | 20241007 | 161900 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 190 | 20241007 | 161800 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 191 | 20241007 | 161700 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 192 | 20241007 | 161600 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 193 | 20241007 | 161500 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 194 | 20241007 | 161400 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 195 | 20241007 | 161300 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 196 | 20241007 | 161200 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 197 | 20241007 | 161100 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 198 | 20241007 | 161000 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 199 | 20241007 | 160900 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 200 | 20241007 | 160800 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 201 | 20241007 | 160700 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 202 | 20241007 | 160600 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 203 | 20241007 | 160500 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 204 | 20241007 | 160400 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 205 | 20241007 | 160300 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 206 | 20241007 | 160200 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 207 | 20241007 | 160100 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 208 | 20241007 | 160000 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 209 | 20241007 | 155900 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 210 | 20241007 | 155800 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 211 | 20241007 | 155700 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 212 | 20241007 | 155600 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 22920 |
| 213 | 20241007 | 155500 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 214 | 20241007 | 155400 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 215 | 20241007 | 155300 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 216 | 20241007 | 155200 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 217 | 20241007 | 155100 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 218 | 20241007 | 155000 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 219 | 20241007 | 154900 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 220 | 20241007 | 154800 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 221 | 20241007 | 154700 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 222 | 20241007 | 154600 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 223 | 20241007 | 154500 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 224 | 20241007 | 154400 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 225 | 20241007 | 154300 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 226 | 20241007 | 154200 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 227 | 20241007 | 154100 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 228 | 20241007 | 154000 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 229 | 20241007 | 153900 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 230 | 20241007 | 153800 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 231 | 20241007 | 153700 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 232 | 20241007 | 153600 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 233 | 20241007 | 153500 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 234 | 20241007 | 153400 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 235 | 20241007 | 153300 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 236 | 20241007 | 153200 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 237 | 20241007 | 153100 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 238 | 20241007 | 153000 | 32732561250 | 44350 | 44350 | 44350 | 44350 | 22920 |
| 239 | 20241007 | 152900 | 31716059250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 240 | 20241007 | 152800 | 31716059250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 241 | 20241007 | 152700 | 31716059250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 242 | 20241007 | 152600 | 31716059250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 243 | 20241007 | 152500 | 31716059250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 244 | 20241007 | 152400 | 31716059250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 245 | 20241007 | 152300 | 31716059250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 246 | 20241007 | 152200 | 31716059250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 247 | 20241007 | 152100 | 31716059250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 248 | 20241007 | 152000 | 31716059250 | 44350 | 44350 | 44350 | 44350 | 0 |
| 249 | 20241007 | 151900 | 31716059250 | 44350 | 44350 | 44350 | 44300 | 4199 |
| 250 | 20241007 | 151800 | 31529920850 | 44300 | 44300 | 44400 | 44300 | 9456 |
| 251 | 20241007 | 151700 | 31110718400 | 44250 | 44300 | 44350 | 44250 | 4174 |
| 252 | 20241007 | 151600 | 30925785500 | 44350 | 44350 | 44350 | 44300 | 2746 |
| 253 | 20241007 | 151500 | 30804114500 | 44300 | 44350 | 44350 | 44300 | 3520 |
| 254 | 20241007 | 151400 | 30648167450 | 44350 | 44300 | 44350 | 44300 | 1205 |
| 255 | 20241007 | 151300 | 30594754600 | 44300 | 44300 | 44350 | 44300 | 822 |
| 256 | 20241007 | 151200 | 30558329350 | 44300 | 44300 | 44350 | 44250 | 2166 |
| 257 | 20241007 | 151100 | 30462348200 | 44300 | 44300 | 44350 | 44250 | 4081 |
| 258 | 20241007 | 151000 | 30281558900 | 44300 | 44250 | 44300 | 44250 | 515 |
| 259 | 20241007 | 150900 | 30258760800 | 44300 | 44300 | 44300 | 44250 | 296 |
| 260 | 20241007 | 150800 | 30245658200 | 44250 | 44250 | 44300 | 44250 | 340 |
| 261 | 20241007 | 150700 | 30230610800 | 44300 | 44250 | 44300 | 44250 | 900 |
| 262 | 20241007 | 150600 | 30190757350 | 44250 | 44300 | 44300 | 44250 | 586 |
| 263 | 20241007 | 150500 | 30164818650 | 44300 | 44250 | 44300 | 44250 | 457 |
| 264 | 20241007 | 150400 | 30144588500 | 44250 | 44250 | 44300 | 44250 | 879 |
| 265 | 20241007 | 150300 | 30105668400 | 44250 | 44250 | 44300 | 44250 | 3231 |
| 266 | 20241007 | 150200 | 29962654050 | 44300 | 44250 | 44300 | 44250 | 463 |
| 267 | 20241007 | 150100 | 29942157100 | 44300 | 44300 | 44300 | 44250 | 836 |
| 268 | 20241007 | 150000 | 29905136050 | 44300 | 44300 | 44350 | 44250 | 1110 |
| 269 | 20241007 | 145900 | 29855959950 | 44350 | 44300 | 44400 | 44250 | 6928 |
| 270 | 20241007 | 145800 | 29548855550 | 44300 | 44300 | 44350 | 44300 | 665 |
| 271 | 20241007 | 145700 | 29519390100 | 44300 | 44350 | 44350 | 44300 | 467 |
| 272 | 20241007 | 145600 | 29498696150 | 44350 | 44350 | 44350 | 44300 | 1983 |
| 273 | 20241007 | 145500 | 29410762650 | 44350 | 44300 | 44350 | 44300 | 863 |
| 274 | 20241007 | 145400 | 29372516750 | 44300 | 44300 | 44350 | 44300 | 1316 |
| 275 | 20241007 | 145300 | 29314188100 | 44300 | 44300 | 44350 | 44300 | 1881 |
| 276 | 20241007 | 145200 | 29230814200 | 44300 | 44300 | 44350 | 44300 | 461 |
| 277 | 20241007 | 145100 | 29210385300 | 44350 | 44300 | 44350 | 44300 | 539 |
| 278 | 20241007 | 145000 | 29186495900 | 44300 | 44300 | 44350 | 44300 | 471 |
| 279 | 20241007 | 144900 | 29165620600 | 44300 | 44300 | 44350 | 44300 | 599 |
| 280 | 20241007 | 144800 | 29139065400 | 44350 | 44350 | 44350 | 44300 | 884 |
| 281 | 20241007 | 144700 | 29099873800 | 44300 | 44300 | 44350 | 44250 | 1557 |
| 282 | 20241007 | 144600 | 29030866350 | 44300 | 44250 | 44300 | 44250 | 952 |
| 283 | 20241007 | 144500 | 28988719450 | 44250 | 44300 | 44350 | 44250 | 1938 |
| 284 | 20241007 | 144400 | 28902868100 | 44300 | 44300 | 44350 | 44300 | 1713 |
| 285 | 20241007 | 144300 | 28826961650 | 44350 | 44300 | 44350 | 44300 | 572 |
| 286 | 20241007 | 144200 | 28801610150 | 44300 | 44300 | 44400 | 44300 | 3095 |
| 287 | 20241007 | 144100 | 28664358200 | 44300 | 44400 | 44400 | 44300 | 990 |
| 288 | 20241007 | 144000 | 28620459150 | 44400 | 44350 | 44400 | 44350 | 683 |
| 289 | 20241007 | 143900 | 28590160000 | 44350 | 44400 | 44400 | 44350 | 2243 |
| 290 | 20241007 | 143800 | 28490664250 | 44350 | 44350 | 44400 | 44350 | 1088 |
| 291 | 20241007 | 143700 | 28442389400 | 44400 | 44350 | 44400 | 44350 | 1191 |
| 292 | 20241007 | 143600 | 28389555400 | 44350 | 44350 | 44400 | 44300 | 5110 |
| 293 | 20241007 | 143500 | 28162918400 | 44300 | 44250 | 44350 | 44250 | 1886 |
| 294 | 20241007 | 143400 | 28079365800 | 44300 | 44250 | 44300 | 44250 | 1558 |
| 295 | 20241007 | 143300 | 28010353200 | 44250 | 44300 | 44350 | 44250 | 3668 |
| 296 | 20241007 | 143200 | 27847862950 | 44300 | 44350 | 44350 | 44300 | 629 |
| 297 | 20241007 | 143100 | 27819996900 | 44300 | 44350 | 44350 | 44300 | 1046 |
| 298 | 20241007 | 143000 | 27773655100 | 44300 | 44350 | 44350 | 44300 | 940 |
| 299 | 20241007 | 142900 | 27732004250 | 44300 | 44350 | 44350 | 44300 | 168 |
| 300 | 20241007 | 142800 | 27724560300 | 44350 | 44350 | 44350 | 44300 | 970 |
| 301 | 20241007 | 142700 | 27681553250 | 44300 | 44300 | 44350 | 44300 | 599 |
| 302 | 20241007 | 142600 | 27654996350 | 44300 | 44250 | 44350 | 44250 | 1943 |
| 303 | 20241007 | 142500 | 27568918150 | 44250 | 44200 | 44300 | 44200 | 1059 |
| 304 | 20241007 | 142400 | 27522057100 | 44200 | 44200 | 44250 | 44200 | 404 |
| 305 | 20241007 | 142300 | 27504188000 | 44250 | 44200 | 44250 | 44200 | 228 |
| 306 | 20241007 | 142200 | 27494105450 | 44200 | 44200 | 44250 | 44150 | 1271 |
| 307 | 20241007 | 142100 | 27437931900 | 44200 | 44200 | 44200 | 44150 | 938 |
| 308 | 20241007 | 142000 | 27396511500 | 44200 | 44200 | 44200 | 44150 | 244 |
| 309 | 20241007 | 141900 | 27385732450 | 44150 | 44250 | 44250 | 44150 | 2082 |
| 310 | 20241007 | 141800 | 27293703550 | 44200 | 44250 | 44300 | 44200 | 1272 |
| 311 | 20241007 | 141700 | 27237420800 | 44250 | 44250 | 44300 | 44250 | 1043 |
| 312 | 20241007 | 141600 | 27191253300 | 44300 | 44250 | 44300 | 44250 | 218 |
| 313 | 20241007 | 141500 | 27181602100 | 44250 | 44300 | 44300 | 44250 | 609 |
| 314 | 20241007 | 141400 | 27154644900 | 44300 | 44300 | 44350 | 44250 | 4331 |
| 315 | 20241007 | 141300 | 26962787550 | 44300 | 44250 | 44300 | 44250 | 3048 |
| 316 | 20241007 | 141200 | 26827779350 | 44250 | 44250 | 44300 | 44200 | 1187 |
| 317 | 20241007 | 141100 | 26775258150 | 44250 | 44250 | 44250 | 44200 | 728 |
| 318 | 20241007 | 141000 | 26743053750 | 44250 | 44200 | 44250 | 44150 | 1474 |
| 319 | 20241007 | 140900 | 26677890800 | 44200 | 44150 | 44200 | 44150 | 1042 |
| 320 | 20241007 | 140800 | 26631850800 | 44200 | 44200 | 44200 | 44150 | 667 |
| 321 | 20241007 | 140700 | 26602376150 | 44150 | 44150 | 44200 | 44150 | 191 |
| 322 | 20241007 | 140600 | 26593942850 | 44150 | 44150 | 44200 | 44150 | 309 |
| 323 | 20241007 | 140500 | 26580299800 | 44150 | 44150 | 44200 | 44150 | 227 |
| 324 | 20241007 | 140400 | 26570276100 | 44150 | 44200 | 44200 | 44150 | 103 |
| 325 | 20241007 | 140300 | 26565728400 | 44150 | 44150 | 44150 | 44100 | 978 |
| 326 | 20241007 | 140200 | 26522552950 | 44150 | 44150 | 44200 | 44100 | 2229 |
| 327 | 20241007 | 140100 | 26424158200 | 44150 | 44150 | 44200 | 44150 | 264 |
| 328 | 20241007 | 140000 | 26412492850 | 44150 | 44150 | 44200 | 44150 | 464 |
| 329 | 20241007 | 135900 | 26392002400 | 44150 | 44100 | 44200 | 44100 | 638 |
| 330 | 20241007 | 135800 | 26363824550 | 44150 | 44150 | 44150 | 44100 | 885 |
| 331 | 20241007 | 135700 | 26324757300 | 44150 | 44100 | 44150 | 44100 | 436 |
| 332 | 20241007 | 135600 | 26305519600 | 44100 | 44100 | 44150 | 44100 | 505 |
| 333 | 20241007 | 135500 | 26283233350 | 44100 | 44100 | 44150 | 44100 | 1034 |
| 334 | 20241007 | 135400 | 26237631600 | 44100 | 44100 | 44150 | 44100 | 1716 |
| 335 | 20241007 | 135300 | 26161906100 | 44100 | 44100 | 44150 | 44100 | 332 |
| 336 | 20241007 | 135200 | 26147262400 | 44100 | 44150 | 44150 | 44100 | 432 |
| 337 | 20241007 | 135100 | 26128208700 | 44100 | 44100 | 44150 | 44100 | 454 |
| 338 | 20241007 | 135000 | 26108169450 | 44150 | 44050 | 44150 | 44050 | 1423 |
| 339 | 20241007 | 134900 | 26045409500 | 44100 | 44050 | 44100 | 44050 | 354 |
| 340 | 20241007 | 134800 | 26029811100 | 44100 | 44100 | 44100 | 44050 | 966 |
| 341 | 20241007 | 134700 | 25987257850 | 44050 | 44050 | 44100 | 44050 | 625 |
| 342 | 20241007 | 134600 | 25959706800 | 44100 | 44050 | 44100 | 44050 | 1017 |
| 343 | 20241007 | 134500 | 25914897300 | 44050 | 44050 | 44100 | 44050 | 805 |
| 344 | 20241007 | 134400 | 25879422550 | 44100 | 44100 | 44150 | 44050 | 2156 |
| 345 | 20241007 | 134300 | 25784350350 | 44150 | 44150 | 44150 | 44100 | 403 |
| 346 | 20241007 | 134200 | 25766576800 | 44150 | 44100 | 44150 | 44100 | 760 |
| 347 | 20241007 | 134100 | 25733057700 | 44150 | 44100 | 44150 | 44100 | 477 |
| 348 | 20241007 | 134000 | 25712002350 | 44100 | 44100 | 44150 | 44100 | 808 |
| 349 | 20241007 | 133900 | 25676342200 | 44150 | 44150 | 44200 | 44150 | 670 |
| 350 | 20241007 | 133800 | 25646761050 | 44150 | 44100 | 44250 | 44100 | 1658 |
| 351 | 20241007 | 133700 | 25573567050 | 44100 | 44050 | 44100 | 44050 | 1761 |
| 352 | 20241007 | 133600 | 25495933000 | 44100 | 44100 | 44100 | 44050 | 2320 |
| 353 | 20241007 | 133500 | 25393640950 | 44150 | 44150 | 44200 | 44100 | 1983 |
| 354 | 20241007 | 133400 | 25306063550 | 44150 | 44150 | 44200 | 44150 | 607 |
| 355 | 20241007 | 133300 | 25279243100 | 44150 | 44200 | 44250 | 44150 | 2714 |
| 356 | 20241007 | 133200 | 25159361200 | 44200 | 44250 | 44300 | 44200 | 1698 |
| 357 | 20241007 | 133100 | 25084245000 | 44250 | 44300 | 44350 | 44250 | 2307 |
| 358 | 20241007 | 133000 | 24982063900 | 44300 | 44350 | 44350 | 44300 | 839 |
| 359 | 20241007 | 132900 | 24944872450 | 44350 | 44300 | 44350 | 44300 | 645 |
| 360 | 20241007 | 132800 | 24916274500 | 44300 | 44300 | 44350 | 44300 | 993 |
| 361 | 20241007 | 132700 | 24872276300 | 44300 | 44300 | 44350 | 44300 | 672 |
| 362 | 20241007 | 132600 | 24842489300 | 44300 | 44350 | 44350 | 44300 | 614 |
| 363 | 20241007 | 132500 | 24815280600 | 44350 | 44300 | 44350 | 44300 | 921 |
| 364 | 20241007 | 132400 | 24774477050 | 44300 | 44300 | 44350 | 44250 | 937 |
| 365 | 20241007 | 132300 | 24732963550 | 44300 | 44300 | 44350 | 44250 | 2302 |
| 366 | 20241007 | 132200 | 24630961450 | 44350 | 44400 | 44400 | 44350 | 3644 |
| 367 | 20241007 | 132100 | 24469258000 | 44400 | 44350 | 44400 | 44300 | 1909 |
| 368 | 20241007 | 132000 | 24384600850 | 44350 | 44350 | 44400 | 44300 | 3556 |
| 369 | 20241007 | 131900 | 24226999500 | 44300 | 44400 | 44400 | 44300 | 2629 |
| 370 | 20241007 | 131800 | 24110373800 | 44400 | 44500 | 44500 | 44300 | 6678 |
| 371 | 20241007 | 131700 | 23813510400 | 44500 | 44400 | 44600 | 44350 | 21953 |
| 372 | 20241007 | 131600 | 22836857650 | 44400 | 44150 | 44400 | 44150 | 9526 |
| 373 | 20241007 | 131500 | 22414721650 | 44200 | 43900 | 44200 | 43850 | 7228 |
| 374 | 20241007 | 131400 | 22096273150 | 43950 | 43900 | 43950 | 43800 | 896 |
| 375 | 20241007 | 131300 | 22056933950 | 43800 | 43850 | 43900 | 43800 | 1244 |
| 376 | 20241007 | 131200 | 22002382650 | 43900 | 43850 | 43900 | 43850 | 1105 |
| 377 | 20241007 | 131100 | 21953880750 | 43850 | 43850 | 43900 | 43850 | 2165 |
| 378 | 20241007 | 131000 | 21858915500 | 43850 | 43850 | 43900 | 43850 | 212 |
| 379 | 20241007 | 130900 | 21849616600 | 43900 | 43850 | 43900 | 43850 | 920 |
| 380 | 20241007 | 130800 | 21809270500 | 43850 | 43850 | 43900 | 43850 | 792 |
| 381 | 20241007 | 130700 | 21774541000 | 43850 | 43850 | 43900 | 43850 | 177 |
| 382 | 20241007 | 130600 | 21766776400 | 43900 | 43850 | 43900 | 43850 | 636 |
| 383 | 20241007 | 130500 | 21738881200 | 43850 | 43850 | 43850 | 43800 | 2517 |
| 384 | 20241007 | 130400 | 21628578200 | 43800 | 43850 | 43850 | 43750 | 1376 |
| 385 | 20241007 | 130300 | 21568362450 | 43800 | 43850 | 43850 | 43800 | 1557 |
| 386 | 20241007 | 130200 | 21500160350 | 43850 | 43850 | 43900 | 43800 | 3957 |
| 387 | 20241007 | 130100 | 21326643600 | 43900 | 43850 | 43900 | 43850 | 485 |
| 388 | 20241007 | 130000 | 21305371450 | 43900 | 43900 | 43900 | 43850 | 284 |
| 389 | 20241007 | 125900 | 21292911350 | 43850 | 43900 | 43900 | 43850 | 546 |
| 390 | 20241007 | 125800 | 21268946550 | 43850 | 43850 | 43900 | 43850 | 1695 |
| 391 | 20241007 | 125700 | 21194539950 | 43900 | 43850 | 43900 | 43850 | 1558 |
| 392 | 20241007 | 125600 | 21126199050 | 43850 | 43800 | 43850 | 43800 | 844 |
| 393 | 20241007 | 125500 | 21089213500 | 43800 | 43800 | 43850 | 43800 | 128 |
| 394 | 20241007 | 125400 | 21083605950 | 43850 | 43750 | 43850 | 43750 | 1535 |
| 395 | 20241007 | 125300 | 21016371450 | 43800 | 43750 | 43800 | 43750 | 757 |
| 396 | 20241007 | 125200 | 20983251700 | 43800 | 43800 | 43800 | 43750 | 2741 |
| 397 | 20241007 | 125100 | 20863328450 | 43750 | 43800 | 43800 | 43750 | 1121 |
| 398 | 20241007 | 125000 | 20814242650 | 43800 | 43800 | 43800 | 43750 | 3136 |
| 399 | 20241007 | 124900 | 20677031000 | 43800 | 43850 | 43850 | 43750 | 6007 |
| 400 | 20241007 | 124800 | 20413913750 | 43850 | 43800 | 43850 | 43800 | 147 |
| 401 | 20241007 | 124700 | 20407471150 | 43800 | 43850 | 43900 | 43800 | 3729 |
| 402 | 20241007 | 124600 | 20243968400 | 43850 | 43900 | 43900 | 43850 | 987 |
| 403 | 20241007 | 124500 | 20200653800 | 43900 | 43850 | 43900 | 43850 | 883 |
| 404 | 20241007 | 124400 | 20161902300 | 43900 | 43850 | 43900 | 43850 | 418 |
| 405 | 20241007 | 124300 | 20143562750 | 43850 | 43850 | 43900 | 43850 | 307 |
| 406 | 20241007 | 124200 | 20130099400 | 43850 | 43850 | 43900 | 43850 | 451 |
| 407 | 20241007 | 124100 | 20110313350 | 43900 | 43900 | 43900 | 43850 | 255 |
| 408 | 20241007 | 124000 | 20099130750 | 43900 | 43900 | 43900 | 43850 | 317 |
| 409 | 20241007 | 123900 | 20085226150 | 43900 | 43900 | 43900 | 43850 | 965 |
| 410 | 20241007 | 123800 | 20042900850 | 43900 | 43850 | 43900 | 43800 | 464 |
| 411 | 20241007 | 123700 | 20022546550 | 43850 | 43850 | 43850 | 43800 | 1843 |
| 412 | 20241007 | 123600 | 19941775100 | 43850 | 43850 | 43850 | 43800 | 2388 |
| 413 | 20241007 | 123500 | 19837153100 | 43850 | 43800 | 43850 | 43800 | 977 |
| 414 | 20241007 | 123400 | 19794341050 | 43850 | 43900 | 43950 | 43800 | 14417 |
| 415 | 20241007 | 123300 | 19162113200 | 43900 | 43950 | 43950 | 43900 | 578 |
| 416 | 20241007 | 123200 | 19136719800 | 43950 | 43950 | 44000 | 43950 | 630 |
| 417 | 20241007 | 123100 | 19109031150 | 43900 | 43950 | 43950 | 43900 | 398 |
| 418 | 20241007 | 123000 | 19091544750 | 43900 | 43950 | 43950 | 43900 | 286 |
| 419 | 20241007 | 122900 | 19078986050 | 43950 | 43900 | 43950 | 43900 | 543 |
| 420 | 20241007 | 122800 | 19055131400 | 43900 | 43950 | 43950 | 43900 | 159 |
| 421 | 20241007 | 122700 | 19048150450 | 43950 | 43950 | 43950 | 43900 | 858 |
| 422 | 20241007 | 122600 | 19010447450 | 43950 | 44000 | 44000 | 43950 | 1578 |
| 423 | 20241007 | 122500 | 18941092100 | 44000 | 44000 | 44050 | 43950 | 2824 |
| 424 | 20241007 | 122400 | 18816917350 | 44000 | 44000 | 44000 | 43950 | 206 |
| 425 | 20241007 | 122300 | 18807861150 | 43950 | 43950 | 44000 | 43950 | 368 |
| 426 | 20241007 | 122200 | 18791675000 | 44000 | 44000 | 44000 | 43950 | 357 |
| 427 | 20241007 | 122100 | 18775971850 | 43950 | 44000 | 44000 | 43950 | 728 |
| 428 | 20241007 | 122000 | 18743971800 | 44000 | 44000 | 44000 | 43950 | 213 |
| 429 | 20241007 | 121900 | 18734605150 | 43950 | 43950 | 44000 | 43950 | 221 |
| 430 | 20241007 | 121800 | 18724886750 | 44000 | 44000 | 44050 | 44000 | 771 |
| 431 | 20241007 | 121700 | 18690962050 | 44050 | 44000 | 44050 | 44000 | 202 |
| 432 | 20241007 | 121600 | 18682073700 | 44050 | 44000 | 44050 | 44000 | 286 |
| 433 | 20241007 | 121500 | 18669488500 | 44000 | 44000 | 44050 | 44000 | 787 |
| 434 | 20241007 | 121400 | 18634859700 | 44000 | 44050 | 44100 | 44000 | 1127 |
| 435 | 20241007 | 121300 | 18585218650 | 44100 | 44100 | 44100 | 44050 | 248 |
| 436 | 20241007 | 121200 | 18574290950 | 44100 | 44100 | 44100 | 44050 | 239 |
| 437 | 20241007 | 121100 | 18563754650 | 44050 | 44100 | 44100 | 44050 | 136 |
| 438 | 20241007 | 121000 | 18557763050 | 44050 | 44000 | 44050 | 44000 | 1966 |
| 439 | 20241007 | 120900 | 18471216250 | 44000 | 44000 | 44050 | 44000 | 595 |
| 440 | 20241007 | 120800 | 18445032300 | 44000 | 43950 | 44050 | 43950 | 1313 |
| 441 | 20241007 | 120700 | 18387264300 | 43950 | 44000 | 44050 | 43950 | 2180 |
| 442 | 20241007 | 120600 | 18291394500 | 44000 | 44000 | 44050 | 43950 | 1106 |
| 443 | 20241007 | 120500 | 18242740600 | 44050 | 44050 | 44050 | 44000 | 156 |
| 444 | 20241007 | 120400 | 18235875700 | 44000 | 44000 | 44050 | 44000 | 335 |
| 445 | 20241007 | 120300 | 18221135550 | 44050 | 43950 | 44050 | 43950 | 269 |
| 446 | 20241007 | 120200 | 18209300900 | 44000 | 44050 | 44050 | 43950 | 1828 |
| 447 | 20241007 | 120100 | 18128860700 | 44050 | 44050 | 44050 | 44000 | 567 |
| 448 | 20241007 | 120000 | 18103903600 | 44000 | 44000 | 44050 | 44000 | 269 |
| 449 | 20241007 | 115900 | 18092061200 | 44050 | 44000 | 44050 | 44000 | 436 |
| 450 | 20241007 | 115800 | 18072868300 | 44000 | 44000 | 44050 | 44000 | 589 |
| 451 | 20241007 | 115700 | 18046939450 | 44000 | 44000 | 44050 | 43950 | 473 |
| 452 | 20241007 | 115600 | 18026126800 | 44000 | 44000 | 44000 | 43950 | 777 |
| 453 | 20241007 | 115500 | 17991965600 | 44000 | 44000 | 44000 | 43950 | 654 |
| 454 | 20241007 | 115400 | 17963204300 | 44000 | 44050 | 44050 | 43950 | 4357 |
| 455 | 20241007 | 115300 | 17771614050 | 44050 | 44100 | 44100 | 44000 | 1177 |
| 456 | 20241007 | 115200 | 17719784800 | 44100 | 44100 | 44100 | 44050 | 454 |
| 457 | 20241007 | 115100 | 17699771100 | 44050 | 44050 | 44100 | 44000 | 1141 |
| 458 | 20241007 | 115000 | 17649523650 | 44050 | 44000 | 44050 | 44000 | 384 |
| 459 | 20241007 | 114900 | 17632616950 | 44050 | 44050 | 44050 | 44000 | 269 |
| 460 | 20241007 | 114800 | 17620773900 | 44050 | 44050 | 44050 | 44000 | 247 |
| 461 | 20241007 | 114700 | 17609901600 | 44000 | 44050 | 44050 | 44000 | 212 |
| 462 | 20241007 | 114600 | 17600569950 | 44000 | 43950 | 44050 | 43950 | 1468 |
| 463 | 20241007 | 114500 | 17535980600 | 43950 | 43950 | 44000 | 43950 | 325 |
| 464 | 20241007 | 114400 | 17521690350 | 44000 | 44000 | 44000 | 43950 | 2116 |
| 465 | 20241007 | 114300 | 17428648700 | 44000 | 43950 | 44000 | 43950 | 1207 |
| 466 | 20241007 | 114200 | 17375554500 | 44000 | 43950 | 44000 | 43950 | 187 |
| 467 | 20241007 | 114100 | 17367334800 | 43950 | 43950 | 44000 | 43950 | 508 |
| 468 | 20241007 | 114000 | 17345000650 | 43950 | 43950 | 44000 | 43950 | 432 |
| 469 | 20241007 | 113900 | 17326012650 | 43950 | 44000 | 44000 | 43950 | 360 |
| 470 | 20241007 | 113800 | 17310185400 | 43950 | 43950 | 44000 | 43900 | 662 |
| 471 | 20241007 | 113700 | 17281090850 | 43950 | 43950 | 44000 | 43950 | 616 |
| 472 | 20241007 | 113600 | 17254013950 | 44000 | 43950 | 44000 | 43900 | 3211 |
| 473 | 20241007 | 113500 | 17112903800 | 43950 | 44000 | 44050 | 43950 | 6313 |
| 474 | 20241007 | 113400 | 16835205800 | 44050 | 44100 | 44100 | 44000 | 4384 |
| 475 | 20241007 | 113300 | 16642119800 | 44050 | 44150 | 44150 | 44050 | 4491 |
| 476 | 20241007 | 113200 | 16444069850 | 44150 | 44200 | 44200 | 44100 | 166 |
| 477 | 20241007 | 113100 | 16436744350 | 44100 | 44200 | 44200 | 44100 | 978 |
| 478 | 20241007 | 113000 | 16393568750 | 44200 | 44200 | 44200 | 44150 | 927 |
| 479 | 20241007 | 112900 | 16352631700 | 44150 | 44200 | 44200 | 44150 | 294 |
| 480 | 20241007 | 112800 | 16339649700 | 44150 | 44200 | 44250 | 44150 | 1494 |
| 481 | 20241007 | 112700 | 16273639150 | 44200 | 44250 | 44250 | 44200 | 418 |
| 482 | 20241007 | 112600 | 16255156350 | 44250 | 44250 | 44250 | 44200 | 316 |
| 483 | 20241007 | 112500 | 16241180400 | 44250 | 44200 | 44250 | 44200 | 222 |
| 484 | 20241007 | 112400 | 16231360950 | 44200 | 44200 | 44250 | 44200 | 311 |
| 485 | 20241007 | 112300 | 16217603750 | 44250 | 44200 | 44250 | 44150 | 952 |
| 486 | 20241007 | 112200 | 16175529300 | 44200 | 44200 | 44250 | 44150 | 923 |
| 487 | 20241007 | 112100 | 16134739050 | 44200 | 44200 | 44250 | 44200 | 1141 |
| 488 | 20241007 | 112000 | 16084306600 | 44200 | 44250 | 44250 | 44200 | 301 |
| 489 | 20241007 | 111900 | 16071000550 | 44250 | 44200 | 44250 | 44200 | 387 |
| 490 | 20241007 | 111800 | 16053886900 | 44250 | 44350 | 44350 | 44200 | 2162 |
| 491 | 20241007 | 111700 | 15958200750 | 44300 | 44350 | 44350 | 44300 | 571 |
| 492 | 20241007 | 111600 | 15932897350 | 44350 | 44300 | 44350 | 44250 | 1725 |
| 493 | 20241007 | 111500 | 15856481250 | 44300 | 44300 | 44350 | 44250 | 1776 |
| 494 | 20241007 | 111400 | 15777808750 | 44350 | 44350 | 44350 | 44300 | 262 |
| 495 | 20241007 | 111300 | 15766194450 | 44350 | 44300 | 44350 | 44300 | 364 |
| 496 | 20241007 | 111200 | 15750059500 | 44300 | 44300 | 44350 | 44300 | 1653 |
| 497 | 20241007 | 111100 | 15676761250 | 44350 | 44300 | 44350 | 44300 | 162 |
| 498 | 20241007 | 111000 | 15669582650 | 44300 | 44350 | 44350 | 44300 | 1190 |
| 499 | 20241007 | 110900 | 15616863550 | 44350 | 44350 | 44350 | 44300 | 749 |
| 500 | 20241007 | 110800 | 15583657100 | 44300 | 44300 | 44350 | 44300 | 335 |
| 501 | 20241007 | 110700 | 15568812850 | 44350 | 44350 | 44350 | 44300 | 201 |
| 502 | 20241007 | 110600 | 15559902700 | 44300 | 44350 | 44350 | 44300 | 2562 |
| 503 | 20241007 | 110500 | 15446368000 | 44350 | 44300 | 44350 | 44250 | 1163 |
| 504 | 20241007 | 110400 | 15394839650 | 44300 | 44200 | 44300 | 44200 | 306 |
| 505 | 20241007 | 110300 | 15381302550 | 44200 | 44250 | 44250 | 44200 | 220 |
| 506 | 20241007 | 110200 | 15371575150 | 44200 | 44250 | 44250 | 44200 | 302 |
| 507 | 20241007 | 110100 | 15358215650 | 44250 | 44200 | 44250 | 44200 | 489 |
| 508 | 20241007 | 110000 | 15336581200 | 44250 | 44200 | 44250 | 44150 | 112 |
| 509 | 20241007 | 105900 | 15331629950 | 44150 | 44200 | 44250 | 44150 | 1107 |
| 510 | 20241007 | 105800 | 15282691550 | 44200 | 44200 | 44250 | 44200 | 134 |
| 511 | 20241007 | 105700 | 15276767550 | 44250 | 44150 | 44250 | 44150 | 535 |
| 512 | 20241007 | 105600 | 15253121600 | 44200 | 44200 | 44200 | 44150 | 461 |
| 513 | 20241007 | 105500 | 15232762400 | 44200 | 44200 | 44200 | 44150 | 692 |
| 514 | 20241007 | 105400 | 15202204100 | 44150 | 44150 | 44200 | 44150 | 123 |
| 515 | 20241007 | 105300 | 15196769000 | 44150 | 44150 | 44200 | 44150 | 424 |
| 516 | 20241007 | 105200 | 15178048450 | 44150 | 44150 | 44200 | 44150 | 159 |
| 517 | 20241007 | 105100 | 15171025800 | 44200 | 44200 | 44200 | 44150 | 200 |
| 518 | 20241007 | 105000 | 15162193650 | 44200 | 44150 | 44250 | 44100 | 3317 |
| 519 | 20241007 | 104900 | 15015729600 | 44150 | 44200 | 44200 | 44150 | 417 |
| 520 | 20241007 | 104800 | 14997311200 | 44200 | 44250 | 44250 | 44200 | 1078 |
| 521 | 20241007 | 104700 | 14949663250 | 44250 | 44250 | 44300 | 44250 | 360 |
| 522 | 20241007 | 104600 | 14933732850 | 44250 | 44300 | 44300 | 44250 | 623 |
| 523 | 20241007 | 104500 | 14906164000 | 44300 | 44300 | 44300 | 44250 | 144 |
| 524 | 20241007 | 104400 | 14899789300 | 44300 | 44300 | 44350 | 44250 | 715 |
| 525 | 20241007 | 104300 | 14868117150 | 44300 | 44300 | 44300 | 44250 | 913 |
| 526 | 20241007 | 104200 | 14827671300 | 44250 | 44150 | 44300 | 44150 | 496 |
| 527 | 20241007 | 104100 | 14805728250 | 44200 | 44300 | 44400 | 44150 | 6305 |
| 528 | 20241007 | 104000 | 14526530800 | 44300 | 44350 | 44350 | 44300 | 679 |
| 529 | 20241007 | 103900 | 14496420450 | 44350 | 44300 | 44350 | 44300 | 1088 |
| 530 | 20241007 | 103800 | 14448183450 | 44350 | 44400 | 44450 | 44350 | 2635 |
| 531 | 20241007 | 103700 | 14331281150 | 44400 | 44400 | 44400 | 44350 | 160 |
| 532 | 20241007 | 103600 | 14324177250 | 44350 | 44400 | 44400 | 44350 | 1229 |
| 533 | 20241007 | 103500 | 14269615200 | 44400 | 44450 | 44500 | 44350 | 3071 |
| 534 | 20241007 | 103400 | 14133114100 | 44450 | 44350 | 44450 | 44350 | 1263 |
| 535 | 20241007 | 103300 | 14077042500 | 44350 | 44300 | 44350 | 44300 | 452 |
| 536 | 20241007 | 103200 | 14057001300 | 44350 | 44300 | 44350 | 44250 | 456 |
| 537 | 20241007 | 103100 | 14036796050 | 44300 | 44250 | 44300 | 44250 | 242 |
| 538 | 20241007 | 103000 | 14026079500 | 44300 | 44200 | 44300 | 44200 | 519 |
| 539 | 20241007 | 102900 | 14003108700 | 44200 | 44200 | 44300 | 44150 | 1829 |
| 540 | 20241007 | 102800 | 13922274900 | 44250 | 44300 | 44300 | 44250 | 551 |
| 541 | 20241007 | 102700 | 13897892950 | 44300 | 44350 | 44350 | 44300 | 2293 |
| 542 | 20241007 | 102600 | 13796295850 | 44350 | 44400 | 44400 | 44300 | 2279 |
| 543 | 20241007 | 102500 | 13695215100 | 44400 | 44400 | 44500 | 44350 | 2749 |
| 544 | 20241007 | 102400 | 13573099200 | 44500 | 44450 | 44500 | 44400 | 6964 |
| 545 | 20241007 | 102300 | 13263482850 | 44450 | 44400 | 44450 | 44400 | 444 |
| 546 | 20241007 | 102200 | 13243760200 | 44400 | 44350 | 44400 | 44350 | 607 |
| 547 | 20241007 | 102100 | 13216818850 | 44300 | 44350 | 44400 | 44300 | 2059 |
| 548 | 20241007 | 102000 | 13125480250 | 44300 | 44450 | 44500 | 44300 | 3363 |
| 549 | 20241007 | 101900 | 12976203550 | 44450 | 44400 | 44550 | 44350 | 6610 |
| 550 | 20241007 | 101800 | 12682348150 | 44400 | 44250 | 44400 | 44250 | 7464 |
| 551 | 20241007 | 101700 | 12351663400 | 44250 | 44200 | 44250 | 44200 | 2994 |
| 552 | 20241007 | 101600 | 12219204350 | 44200 | 44200 | 44250 | 44200 | 2280 |
| 553 | 20241007 | 101500 | 12118412350 | 44250 | 44200 | 44250 | 44200 | 478 |
| 554 | 20241007 | 101400 | 12097284450 | 44200 | 44200 | 44200 | 44150 | 557 |
| 555 | 20241007 | 101300 | 12072676900 | 44200 | 44150 | 44200 | 44150 | 999 |
| 556 | 20241007 | 101200 | 12028529600 | 44200 | 44200 | 44200 | 44150 | 95 |
| 557 | 20241007 | 101100 | 12024330800 | 44200 | 44150 | 44200 | 44150 | 2263 |
| 558 | 20241007 | 101000 | 11924341150 | 44200 | 44200 | 44200 | 44150 | 1933 |
| 559 | 20241007 | 100900 | 11838944000 | 44150 | 44150 | 44200 | 44150 | 834 |
| 560 | 20241007 | 100800 | 11802121900 | 44200 | 44150 | 44200 | 44100 | 637 |
| 561 | 20241007 | 100700 | 11773998350 | 44150 | 44150 | 44150 | 44100 | 1388 |
| 562 | 20241007 | 100600 | 11712725900 | 44150 | 44150 | 44150 | 44100 | 478 |
| 563 | 20241007 | 100500 | 11691633600 | 44100 | 44100 | 44200 | 44100 | 3314 |
| 564 | 20241007 | 100400 | 11545307200 | 44100 | 44150 | 44150 | 44100 | 1982 |
| 565 | 20241007 | 100300 | 11457838950 | 44150 | 44250 | 44250 | 44150 | 1290 |
| 566 | 20241007 | 100200 | 11400818050 | 44250 | 44250 | 44250 | 44200 | 1029 |
| 567 | 20241007 | 100100 | 11355314400 | 44250 | 44250 | 44250 | 44150 | 4622 |
| 568 | 20241007 | 100000 | 11151128100 | 44250 | 44250 | 44250 | 44200 | 749 |
| 569 | 20241007 | 095900 | 11118010750 | 44250 | 44250 | 44250 | 44200 | 706 |
| 570 | 20241007 | 095800 | 11086776250 | 44250 | 44200 | 44250 | 44150 | 2103 |
| 571 | 20241007 | 095700 | 10993849650 | 44200 | 44200 | 44200 | 44150 | 883 |
| 572 | 20241007 | 095600 | 10954824050 | 44200 | 44100 | 44250 | 44100 | 4099 |
| 573 | 20241007 | 095500 | 10773711850 | 44100 | 44050 | 44100 | 44050 | 740 |
| 574 | 20241007 | 095400 | 10741092250 | 44100 | 43950 | 44100 | 43900 | 4285 |
| 575 | 20241007 | 095300 | 10552527950 | 43950 | 43900 | 43950 | 43900 | 409 |
| 576 | 20241007 | 095200 | 10534557550 | 43950 | 43950 | 43950 | 43900 | 1023 |
| 577 | 20241007 | 095100 | 10489638000 | 43950 | 43950 | 43950 | 43900 | 179 |
| 578 | 20241007 | 095000 | 10481772800 | 43950 | 43900 | 43950 | 43900 | 1680 |
| 579 | 20241007 | 094900 | 10408017400 | 43900 | 43850 | 43900 | 43850 | 1621 |
| 580 | 20241007 | 094800 | 10336866000 | 43900 | 43900 | 43900 | 43850 | 707 |
| 581 | 20241007 | 094700 | 10305835800 | 43900 | 43900 | 43900 | 43850 | 1357 |
| 582 | 20241007 | 094600 | 10246272950 | 43900 | 43900 | 43900 | 43850 | 1112 |
| 583 | 20241007 | 094500 | 10197492000 | 43850 | 43900 | 43900 | 43850 | 1693 |
| 584 | 20241007 | 094400 | 10123196450 | 43850 | 43900 | 43900 | 43850 | 3276 |
| 585 | 20241007 | 094300 | 9979511650 | 43850 | 43950 | 44000 | 43850 | 3214 |
| 586 | 20241007 | 094200 | 9838351300 | 43950 | 44050 | 44050 | 43950 | 1199 |
| 587 | 20241007 | 094100 | 9785598950 | 44050 | 44050 | 44100 | 44000 | 893 |
| 588 | 20241007 | 094000 | 9746245750 | 44100 | 44050 | 44100 | 44000 | 2386 |
| 589 | 20241007 | 093900 | 9641084550 | 44050 | 43900 | 44050 | 43900 | 3598 |
| 590 | 20241007 | 093800 | 9482787000 | 43900 | 43900 | 43950 | 43900 | 1040 |
| 591 | 20241007 | 093700 | 9437120450 | 43900 | 43900 | 44000 | 43900 | 724 |
| 592 | 20241007 | 093600 | 9405308300 | 43900 | 43950 | 44000 | 43850 | 945 |
| 593 | 20241007 | 093500 | 9363839400 | 44000 | 43850 | 44000 | 43800 | 6123 |
| 594 | 20241007 | 093400 | 9095042350 | 43850 | 43800 | 43850 | 43800 | 1790 |
| 595 | 20241007 | 093300 | 9016590850 | 43850 | 43850 | 43900 | 43800 | 599 |
| 596 | 20241007 | 093200 | 8990322800 | 43850 | 43900 | 43900 | 43800 | 1507 |
| 597 | 20241007 | 093100 | 8924233050 | 43900 | 43900 | 43950 | 43850 | 1560 |
| 598 | 20241007 | 093000 | 8855775450 | 43900 | 43950 | 44000 | 43850 | 2388 |
| 599 | 20241007 | 092900 | 8750871300 | 43850 | 43850 | 43950 | 43800 | 3338 |
| 600 | 20241007 | 092800 | 8604557650 | 43850 | 43900 | 43950 | 43800 | 2250 |
| 601 | 20241007 | 092700 | 8505861700 | 43900 | 43900 | 43950 | 43900 | 1578 |
| 602 | 20241007 | 092600 | 8436580550 | 43900 | 44000 | 44000 | 43900 | 3236 |
| 603 | 20241007 | 092500 | 8294348500 | 44050 | 43950 | 44050 | 43900 | 4960 |
| 604 | 20241007 | 092400 | 8076298750 | 43950 | 43950 | 44000 | 43900 | 3102 |
| 605 | 20241007 | 092300 | 7940059450 | 43950 | 43900 | 43950 | 43850 | 5123 |
| 606 | 20241007 | 092200 | 7715201500 | 43850 | 44000 | 44000 | 43850 | 4002 |
| 607 | 20241007 | 092100 | 7539462100 | 43950 | 43900 | 44000 | 43900 | 1996 |
| 608 | 20241007 | 092000 | 7451761400 | 43900 | 43950 | 43950 | 43900 | 1053 |
| 609 | 20241007 | 091900 | 7405504700 | 43950 | 43950 | 43950 | 43900 | 1383 |
| 610 | 20241007 | 091800 | 7344760150 | 43950 | 43900 | 43950 | 43850 | 6207 |
| 611 | 20241007 | 091700 | 7072239700 | 43950 | 43950 | 43950 | 43850 | 2467 |
| 612 | 20241007 | 091600 | 6963938750 | 43950 | 44000 | 44000 | 43900 | 3873 |
| 613 | 20241007 | 091500 | 6793789650 | 43950 | 44000 | 44050 | 43900 | 2691 |
| 614 | 20241007 | 091400 | 6675437200 | 44000 | 44200 | 44200 | 44000 | 6373 |
| 615 | 20241007 | 091300 | 6394356150 | 44100 | 44150 | 44200 | 44100 | 5348 |
| 616 | 20241007 | 091200 | 6158235250 | 44150 | 44100 | 44200 | 44100 | 3090 |
| 617 | 20241007 | 091100 | 6021797500 | 44100 | 44100 | 44100 | 44050 | 2325 |
| 618 | 20241007 | 091000 | 5919267600 | 44150 | 44000 | 44150 | 44000 | 3422 |
| 619 | 20241007 | 090900 | 5768337000 | 44000 | 43850 | 44000 | 43800 | 1748 |
| 620 | 20241007 | 090800 | 5691644400 | 43850 | 43900 | 43950 | 43750 | 4627 |
| 621 | 20241007 | 090700 | 5488796000 | 43950 | 43900 | 44100 | 43900 | 4222 |
| 622 | 20241007 | 090600 | 5303218050 | 43900 | 43600 | 43900 | 43500 | 15155 |
| 623 | 20241007 | 090500 | 4641622550 | 43550 | 43800 | 43800 | 43550 | 14698 |
| 624 | 20241007 | 090400 | 3999897250 | 43800 | 43950 | 44000 | 43700 | 15481 |
| 625 | 20241007 | 090300 | 3321423850 | 43950 | 44100 | 44100 | 43950 | 13338 |
| 626 | 20241007 | 090200 | 2734157350 | 44100 | 44350 | 44400 | 44100 | 9933 |
| 627 | 20241007 | 090100 | 2294997450 | 44400 | 44350 | 44550 | 44200 | 13856 |
| 628 | 20241007 | 090000 | 1680902100 | 44350 | 44650 | 44700 | 44200 | 37453 |