31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241011 | 185200 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 2835 |
| 3 | 20241011 | 185100 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 4 | 20241011 | 185000 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 5 | 20241011 | 184900 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 6 | 20241011 | 184800 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 7 | 20241011 | 184700 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 8 | 20241011 | 184600 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 9 | 20241011 | 184500 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 10 | 20241011 | 184400 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 11 | 20241011 | 184300 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 12 | 20241011 | 184200 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 13 | 20241011 | 184100 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 14 | 20241011 | 184000 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 15 | 20241011 | 183900 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 16 | 20241011 | 183800 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 17 | 20241011 | 183700 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 18 | 20241011 | 183600 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 19 | 20241011 | 183500 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 20 | 20241011 | 183400 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 21 | 20241011 | 183300 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 22 | 20241011 | 183200 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 23 | 20241011 | 183100 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 24 | 20241011 | 183000 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 25 | 20241011 | 182900 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 26 | 20241011 | 182800 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 27 | 20241011 | 182700 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 28 | 20241011 | 182600 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 29 | 20241011 | 182500 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 30 | 20241011 | 182400 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 31 | 20241011 | 182300 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 32 | 20241011 | 182200 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 2835 |
| 33 | 20241011 | 182100 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 34 | 20241011 | 182000 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 35 | 20241011 | 181900 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 36 | 20241011 | 181800 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 37 | 20241011 | 181700 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 38 | 20241011 | 181600 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 39 | 20241011 | 181500 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 40 | 20241011 | 181400 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 41 | 20241011 | 181300 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 42 | 20241011 | 181200 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 43 | 20241011 | 181100 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 44 | 20241011 | 181000 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 45 | 20241011 | 180900 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 46 | 20241011 | 180800 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 47 | 20241011 | 180700 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 48 | 20241011 | 180600 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 49 | 20241011 | 180500 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 50 | 20241011 | 180400 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 51 | 20241011 | 180300 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 52 | 20241011 | 180200 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 53 | 20241011 | 180100 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 54 | 20241011 | 180000 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 55 | 20241011 | 175900 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 56 | 20241011 | 175800 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 57 | 20241011 | 175700 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 58 | 20241011 | 175600 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 59 | 20241011 | 175500 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 60 | 20241011 | 175400 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 61 | 20241011 | 175300 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 62 | 20241011 | 175200 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 2835 |
| 63 | 20241011 | 175100 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 64 | 20241011 | 175000 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 65 | 20241011 | 174900 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 66 | 20241011 | 174800 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 67 | 20241011 | 174700 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 68 | 20241011 | 174600 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 69 | 20241011 | 174500 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 70 | 20241011 | 174400 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 71 | 20241011 | 174300 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 72 | 20241011 | 174200 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 73 | 20241011 | 174100 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 74 | 20241011 | 174000 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 75 | 20241011 | 173900 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 76 | 20241011 | 173800 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 77 | 20241011 | 173700 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 78 | 20241011 | 173600 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 79 | 20241011 | 173500 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 80 | 20241011 | 173400 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 81 | 20241011 | 173300 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 82 | 20241011 | 173200 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 83 | 20241011 | 173100 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 84 | 20241011 | 173000 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 85 | 20241011 | 172900 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 86 | 20241011 | 172800 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 87 | 20241011 | 172700 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 88 | 20241011 | 172600 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 89 | 20241011 | 172500 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 90 | 20241011 | 172400 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 91 | 20241011 | 172300 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 92 | 20241011 | 172200 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 2835 |
| 93 | 20241011 | 172100 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 94 | 20241011 | 172000 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 95 | 20241011 | 171900 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 96 | 20241011 | 171800 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 97 | 20241011 | 171700 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 98 | 20241011 | 171600 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 99 | 20241011 | 171500 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 100 | 20241011 | 171400 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 101 | 20241011 | 171300 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 102 | 20241011 | 171200 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 103 | 20241011 | 171100 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 104 | 20241011 | 171000 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 105 | 20241011 | 170900 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 106 | 20241011 | 170800 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 107 | 20241011 | 170700 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 108 | 20241011 | 170600 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 109 | 20241011 | 170500 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 110 | 20241011 | 170400 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 111 | 20241011 | 170300 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 112 | 20241011 | 170200 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 113 | 20241011 | 170100 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 114 | 20241011 | 170000 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 115 | 20241011 | 165900 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 116 | 20241011 | 165800 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 117 | 20241011 | 165700 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 118 | 20241011 | 165600 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 119 | 20241011 | 165500 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 120 | 20241011 | 165400 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 121 | 20241011 | 165300 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 122 | 20241011 | 165200 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 2835 |
| 123 | 20241011 | 165100 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 124 | 20241011 | 165000 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 125 | 20241011 | 164900 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 126 | 20241011 | 164800 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 127 | 20241011 | 164700 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 128 | 20241011 | 164600 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 129 | 20241011 | 164500 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 130 | 20241011 | 164400 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 131 | 20241011 | 164300 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 132 | 20241011 | 164200 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 133 | 20241011 | 164100 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 134 | 20241011 | 164000 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 135 | 20241011 | 163900 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 136 | 20241011 | 163800 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 137 | 20241011 | 163700 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 138 | 20241011 | 163600 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 139 | 20241011 | 163500 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 140 | 20241011 | 163400 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 141 | 20241011 | 163300 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 142 | 20241011 | 163200 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 143 | 20241011 | 163100 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 144 | 20241011 | 163000 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 145 | 20241011 | 162900 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 146 | 20241011 | 162800 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 147 | 20241011 | 162700 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 148 | 20241011 | 162600 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 149 | 20241011 | 162500 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 150 | 20241011 | 162400 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 151 | 20241011 | 162300 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 152 | 20241011 | 162200 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 2835 |
| 153 | 20241011 | 162100 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 154 | 20241011 | 162000 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 155 | 20241011 | 161900 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 156 | 20241011 | 161800 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 157 | 20241011 | 161700 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 158 | 20241011 | 161600 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 159 | 20241011 | 161500 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 160 | 20241011 | 161400 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 161 | 20241011 | 161300 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 162 | 20241011 | 161200 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 163 | 20241011 | 161100 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 164 | 20241011 | 161000 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 165 | 20241011 | 160900 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 166 | 20241011 | 160800 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 167 | 20241011 | 160700 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 168 | 20241011 | 160600 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 169 | 20241011 | 160500 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 170 | 20241011 | 160400 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 171 | 20241011 | 160300 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 172 | 20241011 | 160200 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 173 | 20241011 | 160100 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 174 | 20241011 | 160000 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 175 | 20241011 | 155900 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 176 | 20241011 | 155800 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 177 | 20241011 | 155700 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 178 | 20241011 | 155600 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 179 | 20241011 | 155500 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 180 | 20241011 | 155400 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 181 | 20241011 | 155300 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 182 | 20241011 | 155200 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 2835 |
| 183 | 20241011 | 155100 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 184 | 20241011 | 155000 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 185 | 20241011 | 154900 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 186 | 20241011 | 154800 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 187 | 20241011 | 154700 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 188 | 20241011 | 154600 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 189 | 20241011 | 154500 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 190 | 20241011 | 154400 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 191 | 20241011 | 154300 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 192 | 20241011 | 154200 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 193 | 20241011 | 154100 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 194 | 20241011 | 154000 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 195 | 20241011 | 153900 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 196 | 20241011 | 153800 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 197 | 20241011 | 153700 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 198 | 20241011 | 153600 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 199 | 20241011 | 153500 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 200 | 20241011 | 153400 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 201 | 20241011 | 153300 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 202 | 20241011 | 153200 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 203 | 20241011 | 153100 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 204 | 20241011 | 153000 | 3831753600 | 32900 | 32900 | 32900 | 32900 | 2835 |
| 205 | 20241011 | 152900 | 3738482100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 206 | 20241011 | 152800 | 3738482100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 207 | 20241011 | 152700 | 3738482100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 208 | 20241011 | 152600 | 3738482100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 209 | 20241011 | 152500 | 3738482100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 210 | 20241011 | 152400 | 3738482100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 211 | 20241011 | 152300 | 3738482100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 212 | 20241011 | 152200 | 3738482100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 213 | 20241011 | 152100 | 3738482100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 214 | 20241011 | 152000 | 3738482100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 215 | 20241011 | 151900 | 3738482100 | 32950 | 32900 | 32950 | 32850 | 310 |
| 216 | 20241011 | 151800 | 3728272800 | 32950 | 32950 | 32950 | 32750 | 1569 |
| 217 | 20241011 | 151700 | 3676729300 | 32950 | 32950 | 32950 | 32900 | 179 |
| 218 | 20241011 | 151600 | 3670831750 | 32950 | 32950 | 32950 | 32950 | 12 |
| 219 | 20241011 | 151500 | 3670436350 | 32900 | 32900 | 32950 | 32900 | 202 |
| 220 | 20241011 | 151400 | 3663790150 | 32950 | 32900 | 32950 | 32900 | 310 |
| 221 | 20241011 | 151300 | 3653590400 | 32900 | 32900 | 32900 | 32900 | 6 |
| 222 | 20241011 | 151200 | 3653393000 | 32850 | 32850 | 32900 | 32850 | 649 |
| 223 | 20241011 | 151100 | 3632072600 | 32850 | 32900 | 32900 | 32850 | 67 |
| 224 | 20241011 | 151000 | 3629871600 | 32800 | 32800 | 32800 | 32800 | 60 |
| 225 | 20241011 | 150900 | 3627903600 | 32800 | 32800 | 32800 | 32800 | 10 |
| 226 | 20241011 | 150800 | 3627575600 | 32800 | 32800 | 32800 | 32800 | 60 |
| 227 | 20241011 | 150700 | 3625607600 | 32900 | 32900 | 32900 | 32900 | 442 |
| 228 | 20241011 | 150600 | 3611065800 | 32900 | 32850 | 32900 | 32850 | 532 |
| 229 | 20241011 | 150500 | 3593588600 | 32800 | 32850 | 32850 | 32800 | 2 |
| 230 | 20241011 | 150400 | 3593522950 | 32800 | 32800 | 32800 | 32800 | 301 |
| 231 | 20241011 | 150300 | 3583650150 | 32850 | 32900 | 32900 | 32850 | 802 |
| 232 | 20241011 | 150200 | 3557304350 | 32900 | 32850 | 32900 | 32850 | 197 |
| 233 | 20241011 | 150100 | 3550830500 | 32800 | 32850 | 32850 | 32800 | 28 |
| 234 | 20241011 | 150000 | 3549911950 | 32850 | 32850 | 32850 | 32850 | 101 |
| 235 | 20241011 | 145900 | 3546594100 | 32850 | 32850 | 32850 | 32800 | 203 |
| 236 | 20241011 | 145800 | 3539935050 | 32850 | 32800 | 32850 | 32800 | 10 |
| 237 | 20241011 | 145700 | 3539606950 | 32850 | 32850 | 32850 | 32850 | 2 |
| 238 | 20241011 | 145600 | 3539541250 | 32850 | 32850 | 32850 | 32850 | 2 |
| 239 | 20241011 | 145500 | 3539475550 | 32850 | 32850 | 32850 | 32800 | 206 |
| 240 | 20241011 | 145400 | 3532715550 | 32900 | 32850 | 32900 | 32850 | 45 |
| 241 | 20241011 | 145300 | 3531237200 | 32900 | 32950 | 32950 | 32900 | 80 |
| 242 | 20241011 | 145200 | 3528603700 | 32950 | 32900 | 32950 | 32800 | 2506 |
| 243 | 20241011 | 145100 | 3446206650 | 32900 | 32850 | 32900 | 32850 | 146 |
| 244 | 20241011 | 145000 | 3441410450 | 32900 | 32900 | 32900 | 32900 | 29 |
| 245 | 20241011 | 144900 | 3440456350 | 32850 | 32900 | 32900 | 32850 | 26 |
| 246 | 20241011 | 144800 | 3439601350 | 32900 | 32900 | 32900 | 32900 | 23 |
| 247 | 20241011 | 144700 | 3438844650 | 32900 | 32850 | 32900 | 32850 | 17 |
| 248 | 20241011 | 144600 | 3438285450 | 32900 | 32900 | 32900 | 32900 | 18 |
| 249 | 20241011 | 144500 | 3437693250 | 32900 | 32900 | 32900 | 32900 | 15 |
| 250 | 20241011 | 144400 | 3437199750 | 32900 | 32900 | 32900 | 32900 | 16 |
| 251 | 20241011 | 144300 | 3436673350 | 32850 | 32800 | 32850 | 32800 | 150 |
| 252 | 20241011 | 144200 | 3431745900 | 32850 | 32850 | 32850 | 32850 | 386 |
| 253 | 20241011 | 144100 | 3419065800 | 32850 | 32850 | 32850 | 32800 | 118 |
| 254 | 20241011 | 144000 | 3415189600 | 32850 | 32800 | 32850 | 32800 | 653 |
| 255 | 20241011 | 143900 | 3393771050 | 32800 | 32850 | 32850 | 32800 | 616 |
| 256 | 20241011 | 143800 | 3373565450 | 32850 | 32850 | 32850 | 32850 | 63 |
| 257 | 20241011 | 143700 | 3371495900 | 32850 | 32850 | 32850 | 32850 | 177 |
| 258 | 20241011 | 143600 | 3365681450 | 32850 | 32850 | 32850 | 32850 | 18 |
| 259 | 20241011 | 143500 | 3365090150 | 32900 | 32900 | 32900 | 32900 | 2 |
| 260 | 20241011 | 143400 | 3365024350 | 32900 | 32900 | 32900 | 32900 | 15 |
| 261 | 20241011 | 143300 | 3364530850 | 32850 | 32900 | 32900 | 32850 | 41 |
| 262 | 20241011 | 143200 | 3363183350 | 32900 | 32900 | 32900 | 32900 | 3 |
| 263 | 20241011 | 143100 | 3363084650 | 32900 | 32850 | 32900 | 32850 | 16 |
| 264 | 20241011 | 143000 | 3362558300 | 32850 | 32900 | 32900 | 32850 | 442 |
| 265 | 20241011 | 142900 | 3348036500 | 32900 | 32900 | 32900 | 32850 | 68 |
| 266 | 20241011 | 142800 | 3345799600 | 32900 | 32900 | 32900 | 32900 | 72 |
| 267 | 20241011 | 142700 | 3343430800 | 32900 | 32850 | 32900 | 32850 | 44 |
| 268 | 20241011 | 142600 | 3341985300 | 32900 | 32850 | 32900 | 32850 | 47 |
| 269 | 20241011 | 142500 | 3340440650 | 32900 | 32900 | 32900 | 32850 | 20 |
| 270 | 20241011 | 142400 | 3339782900 | 32850 | 32900 | 32900 | 32850 | 499 |
| 271 | 20241011 | 142300 | 3323385550 | 32900 | 32900 | 32900 | 32900 | 774 |
| 272 | 20241011 | 142200 | 3297920950 | 32950 | 32850 | 33050 | 32850 | 1567 |
| 273 | 20241011 | 142100 | 3246237050 | 32850 | 32850 | 32900 | 32800 | 1094 |
| 274 | 20241011 | 142000 | 3210302700 | 32900 | 32850 | 32900 | 32850 | 21 |
| 275 | 20241011 | 141900 | 3209612800 | 32900 | 32850 | 32900 | 32800 | 723 |
| 276 | 20241011 | 141800 | 3185862200 | 32850 | 32850 | 32850 | 32850 | 16 |
| 277 | 20241011 | 141700 | 3185336600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 278 | 20241011 | 141600 | 3185336600 | 32850 | 32800 | 32850 | 32800 | 378 |
| 279 | 20241011 | 141500 | 3172922650 | 32800 | 32800 | 32850 | 32800 | 24 |
| 280 | 20241011 | 141400 | 3172134700 | 32800 | 32800 | 32850 | 32800 | 291 |
| 281 | 20241011 | 141300 | 3162588500 | 32800 | 32800 | 32800 | 32800 | 50 |
| 282 | 20241011 | 141200 | 3160948500 | 32850 | 32800 | 32850 | 32800 | 67 |
| 283 | 20241011 | 141100 | 3158750050 | 32800 | 32850 | 32850 | 32800 | 277 |
| 284 | 20241011 | 141000 | 3149650650 | 32850 | 32850 | 32850 | 32850 | 49 |
| 285 | 20241011 | 140900 | 3148041000 | 32850 | 32950 | 32950 | 32850 | 52 |
| 286 | 20241011 | 140800 | 3146331950 | 32950 | 32900 | 32950 | 32900 | 103 |
| 287 | 20241011 | 140700 | 3142941600 | 32850 | 32800 | 32850 | 32800 | 948 |
| 288 | 20241011 | 140600 | 3111839800 | 32800 | 32850 | 32850 | 32700 | 2617 |
| 289 | 20241011 | 140500 | 3026033700 | 32850 | 32850 | 32850 | 32850 | 3 |
| 290 | 20241011 | 140400 | 3025935150 | 32850 | 32850 | 32850 | 32800 | 267 |
| 291 | 20241011 | 140300 | 3017166700 | 32850 | 32900 | 32900 | 32850 | 14 |
| 292 | 20241011 | 140200 | 3016706150 | 32950 | 32900 | 32950 | 32850 | 452 |
| 293 | 20241011 | 140100 | 3001840250 | 32850 | 32700 | 32850 | 32700 | 2219 |
| 294 | 20241011 | 140000 | 2928998600 | 32700 | 32800 | 32850 | 32700 | 1126 |
| 295 | 20241011 | 135900 | 2892083250 | 32850 | 32850 | 32850 | 32850 | 2 |
| 296 | 20241011 | 135800 | 2892017550 | 32850 | 32850 | 32850 | 32850 | 16 |
| 297 | 20241011 | 135700 | 2891491950 | 32850 | 32850 | 32850 | 32850 | 1 |
| 298 | 20241011 | 135600 | 2891459100 | 32850 | 32850 | 32850 | 32800 | 29 |
| 299 | 20241011 | 135500 | 2890507100 | 32800 | 32850 | 32850 | 32800 | 177 |
| 300 | 20241011 | 135400 | 2884695950 | 32850 | 32900 | 32900 | 32850 | 8 |
| 301 | 20241011 | 135300 | 2884433050 | 32900 | 32900 | 32900 | 32850 | 301 |
| 302 | 20241011 | 135200 | 2874542850 | 32900 | 32950 | 32950 | 32900 | 72 |
| 303 | 20241011 | 135100 | 2872173250 | 32900 | 32900 | 32950 | 32900 | 58 |
| 304 | 20241011 | 135000 | 2870264950 | 32900 | 32900 | 32900 | 32850 | 448 |
| 305 | 20241011 | 134900 | 2855528850 | 32950 | 33000 | 33000 | 32950 | 422 |
| 306 | 20241011 | 134800 | 2841623200 | 33000 | 32900 | 33000 | 32900 | 220 |
| 307 | 20241011 | 134700 | 2834371050 | 32850 | 32800 | 32850 | 32800 | 80 |
| 308 | 20241011 | 134600 | 2831743200 | 32850 | 32950 | 32950 | 32850 | 459 |
| 309 | 20241011 | 134500 | 2816662750 | 32950 | 32950 | 32950 | 32950 | 16 |
| 310 | 20241011 | 134400 | 2816135550 | 32950 | 32950 | 32950 | 32950 | 16 |
| 311 | 20241011 | 134300 | 2815608350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 312 | 20241011 | 134200 | 2815608350 | 32950 | 33000 | 33000 | 32750 | 3606 |
| 313 | 20241011 | 134100 | 2697127000 | 33000 | 33050 | 33050 | 33000 | 36 |
| 314 | 20241011 | 134000 | 2695938250 | 33050 | 33000 | 33050 | 33000 | 85 |
| 315 | 20241011 | 133900 | 2693133200 | 33000 | 32900 | 33000 | 32900 | 716 |
| 316 | 20241011 | 133800 | 2669520600 | 32900 | 32900 | 32900 | 32900 | 325 |
| 317 | 20241011 | 133700 | 2658828100 | 32900 | 32900 | 32900 | 32900 | 39 |
| 318 | 20241011 | 133600 | 2657545000 | 32950 | 32950 | 32950 | 32950 | 18 |
| 319 | 20241011 | 133500 | 2656951900 | 32950 | 32950 | 32950 | 32950 | 2 |
| 320 | 20241011 | 133400 | 2656886000 | 32950 | 32950 | 32950 | 32950 | 94 |
| 321 | 20241011 | 133300 | 2653788700 | 32950 | 32950 | 32950 | 32950 | 15 |
| 322 | 20241011 | 133200 | 2653294450 | 32950 | 32950 | 32950 | 32950 | 7 |
| 323 | 20241011 | 133100 | 2653063800 | 32950 | 32950 | 32950 | 32950 | 15 |
| 324 | 20241011 | 133000 | 2652569550 | 32900 | 32950 | 32950 | 32900 | 16 |
| 325 | 20241011 | 132900 | 2652042500 | 32900 | 32950 | 32950 | 32900 | 5 |
| 326 | 20241011 | 132800 | 2651877900 | 32900 | 32900 | 32900 | 32850 | 49 |
| 327 | 20241011 | 132700 | 2650267650 | 32900 | 32900 | 32900 | 32900 | 18 |
| 328 | 20241011 | 132600 | 2649675450 | 32900 | 32900 | 32900 | 32900 | 22 |
| 329 | 20241011 | 132500 | 2648951650 | 32900 | 32900 | 32900 | 32900 | 22 |
| 330 | 20241011 | 132400 | 2648227850 | 32900 | 32850 | 32900 | 32800 | 550 |
| 331 | 20241011 | 132300 | 2630177050 | 32800 | 32950 | 32950 | 32800 | 765 |
| 332 | 20241011 | 132200 | 2605043750 | 32950 | 33050 | 33050 | 32950 | 36 |
| 333 | 20241011 | 132100 | 2603856700 | 33050 | 33050 | 33050 | 33050 | 8 |
| 334 | 20241011 | 132000 | 2603592300 | 32950 | 33050 | 33050 | 32950 | 26 |
| 335 | 20241011 | 131900 | 2602735500 | 33050 | 33000 | 33050 | 33000 | 19 |
| 336 | 20241011 | 131800 | 2602108250 | 33000 | 33050 | 33050 | 33000 | 73 |
| 337 | 20241011 | 131700 | 2599699150 | 33050 | 33050 | 33050 | 33050 | 13 |
| 338 | 20241011 | 131600 | 2599269500 | 33050 | 33050 | 33050 | 33050 | 3 |
| 339 | 20241011 | 131500 | 2599170350 | 33050 | 33050 | 33050 | 33050 | 15 |
| 340 | 20241011 | 131400 | 2598674600 | 33050 | 33000 | 33050 | 33000 | 135 |
| 341 | 20241011 | 131300 | 2594218250 | 33050 | 33050 | 33050 | 33050 | 3 |
| 342 | 20241011 | 131200 | 2594119100 | 33000 | 33050 | 33050 | 33000 | 346 |
| 343 | 20241011 | 131100 | 2582700950 | 33050 | 33050 | 33050 | 33050 | 2 |
| 344 | 20241011 | 131000 | 2582634850 | 33050 | 33050 | 33050 | 33050 | 503 |
| 345 | 20241011 | 130900 | 2566010700 | 33100 | 33150 | 33150 | 33000 | 969 |
| 346 | 20241011 | 130800 | 2533980800 | 33100 | 33000 | 33100 | 33000 | 3399 |
| 347 | 20241011 | 130700 | 2421591250 | 33000 | 32950 | 33000 | 32950 | 101 |
| 348 | 20241011 | 130600 | 2418263250 | 32950 | 32950 | 32950 | 32900 | 524 |
| 349 | 20241011 | 130500 | 2401000450 | 32950 | 32950 | 32950 | 32950 | 12 |
| 350 | 20241011 | 130400 | 2400605050 | 32900 | 32950 | 32950 | 32850 | 85 |
| 351 | 20241011 | 130300 | 2397810600 | 32850 | 32950 | 32950 | 32850 | 16 |
| 352 | 20241011 | 130200 | 2397284150 | 32850 | 32950 | 32950 | 32850 | 415 |
| 353 | 20241011 | 130100 | 2383632700 | 32950 | 32900 | 32950 | 32900 | 29 |
| 354 | 20241011 | 130000 | 2382677650 | 32950 | 32950 | 32950 | 32950 | 16 |
| 355 | 20241011 | 125900 | 2382150450 | 32950 | 32950 | 32950 | 32950 | 0 |
| 356 | 20241011 | 125800 | 2382150450 | 32950 | 32950 | 32950 | 32950 | 14 |
| 357 | 20241011 | 125700 | 2381689150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 358 | 20241011 | 125600 | 2381689150 | 32950 | 32950 | 32950 | 32950 | 13 |
| 359 | 20241011 | 125500 | 2381260800 | 32950 | 32950 | 32950 | 32950 | 9 |
| 360 | 20241011 | 125400 | 2380964250 | 33000 | 33000 | 33000 | 33000 | 13 |
| 361 | 20241011 | 125300 | 2380535250 | 33000 | 33000 | 33000 | 33000 | 13 |
| 362 | 20241011 | 125200 | 2380106250 | 33000 | 33000 | 33000 | 33000 | 0 |
| 363 | 20241011 | 125100 | 2380106250 | 33000 | 33000 | 33000 | 33000 | 13 |
| 364 | 20241011 | 125000 | 2379677250 | 32950 | 32950 | 32950 | 32950 | 7 |
| 365 | 20241011 | 124900 | 2379446600 | 32950 | 32950 | 32950 | 32950 | 1 |
| 366 | 20241011 | 124800 | 2379413650 | 32950 | 32950 | 32950 | 32950 | 14 |
| 367 | 20241011 | 124700 | 2378952350 | 32950 | 32950 | 32950 | 32950 | 1 |
| 368 | 20241011 | 124600 | 2378919400 | 32950 | 33000 | 33000 | 32950 | 45 |
| 369 | 20241011 | 124500 | 2377436550 | 33000 | 33000 | 33050 | 33000 | 56 |
| 370 | 20241011 | 124400 | 2375587900 | 33000 | 33000 | 33050 | 33000 | 357 |
| 371 | 20241011 | 124300 | 2363806450 | 33050 | 33050 | 33050 | 33050 | 434 |
| 372 | 20241011 | 124200 | 2349462750 | 33000 | 33000 | 33000 | 33000 | 122 |
| 373 | 20241011 | 124100 | 2345436750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 374 | 20241011 | 124000 | 2345436750 | 33000 | 32900 | 33000 | 32850 | 487 |
| 375 | 20241011 | 123900 | 2329428200 | 32900 | 32900 | 32900 | 32900 | 13 |
| 376 | 20241011 | 123800 | 2329000500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 377 | 20241011 | 123700 | 2329000500 | 32900 | 32900 | 32900 | 32900 | 13 |
| 378 | 20241011 | 123600 | 2328572800 | 32850 | 32850 | 32850 | 32850 | 322 |
| 379 | 20241011 | 123500 | 2317995100 | 32900 | 32900 | 32900 | 32900 | 15 |
| 380 | 20241011 | 123400 | 2317501600 | 33000 | 32900 | 33000 | 32900 | 1102 |
| 381 | 20241011 | 123300 | 2281194050 | 32900 | 32900 | 32900 | 32900 | 2 |
| 382 | 20241011 | 123200 | 2281128250 | 32900 | 32900 | 32900 | 32900 | 17 |
| 383 | 20241011 | 123100 | 2280568950 | 32900 | 32900 | 32900 | 32900 | 125 |
| 384 | 20241011 | 123000 | 2276456450 | 32850 | 32850 | 32850 | 32850 | 139 |
| 385 | 20241011 | 122900 | 2271890300 | 32850 | 32850 | 32850 | 32850 | 13 |
| 386 | 20241011 | 122800 | 2271463250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 387 | 20241011 | 122700 | 2271463250 | 32850 | 32850 | 32850 | 32850 | 13 |
| 388 | 20241011 | 122600 | 2271036200 | 32850 | 32850 | 32850 | 32850 | 13 |
| 389 | 20241011 | 122500 | 2270609150 | 32850 | 32850 | 32850 | 32850 | 2 |
| 390 | 20241011 | 122400 | 2270543450 | 32850 | 32850 | 32850 | 32850 | 13 |
| 391 | 20241011 | 122300 | 2270116400 | 32850 | 32850 | 32850 | 32850 | 13 |
| 392 | 20241011 | 122200 | 2269689350 | 32800 | 32800 | 32800 | 32800 | 6 |
| 393 | 20241011 | 122100 | 2269492550 | 32850 | 32800 | 32850 | 32800 | 24 |
| 394 | 20241011 | 122000 | 2268704600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 395 | 20241011 | 121900 | 2268704600 | 32850 | 32850 | 32850 | 32850 | 484 |
| 396 | 20241011 | 121800 | 2252805200 | 32850 | 32900 | 32900 | 32850 | 342 |
| 397 | 20241011 | 121700 | 2241554900 | 32950 | 32950 | 32950 | 32950 | 3 |
| 398 | 20241011 | 121600 | 2241456050 | 32950 | 32950 | 32950 | 32950 | 13 |
| 399 | 20241011 | 121500 | 2241027700 | 32950 | 32950 | 32950 | 32950 | 15 |
| 400 | 20241011 | 121400 | 2240533450 | 32950 | 33000 | 33000 | 32950 | 474 |
| 401 | 20241011 | 121300 | 2224903150 | 33050 | 33000 | 33050 | 33000 | 79 |
| 402 | 20241011 | 121200 | 2222295500 | 33050 | 33050 | 33050 | 33050 | 14 |
| 403 | 20241011 | 121100 | 2221832800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 404 | 20241011 | 121000 | 2221832800 | 33050 | 33050 | 33050 | 33050 | 441 |
| 405 | 20241011 | 120900 | 2207257750 | 33100 | 33100 | 33100 | 33100 | 291 |
| 406 | 20241011 | 120800 | 2197625650 | 33100 | 33050 | 33100 | 33050 | 594 |
| 407 | 20241011 | 120700 | 2177991850 | 33050 | 33100 | 33100 | 33050 | 74 |
| 408 | 20241011 | 120600 | 2175545500 | 33050 | 33050 | 33050 | 33050 | 851 |
| 409 | 20241011 | 120500 | 2147419950 | 33050 | 33050 | 33100 | 33050 | 27 |
| 410 | 20241011 | 120400 | 2146526950 | 33100 | 33100 | 33100 | 33100 | 13 |
| 411 | 20241011 | 120300 | 2146096650 | 33050 | 33100 | 33100 | 33050 | 3 |
| 412 | 20241011 | 120200 | 2145997400 | 33100 | 33050 | 33100 | 33050 | 53 |
| 413 | 20241011 | 120100 | 2144245100 | 33050 | 33050 | 33050 | 33050 | 1 |
| 414 | 20241011 | 120000 | 2144212050 | 33100 | 33100 | 33100 | 33050 | 528 |
| 415 | 20241011 | 115900 | 2126743500 | 33100 | 33100 | 33100 | 33100 | 19 |
| 416 | 20241011 | 115800 | 2126114600 | 33100 | 33100 | 33100 | 33050 | 352 |
| 417 | 20241011 | 115700 | 2114463550 | 33150 | 33150 | 33150 | 33100 | 7 |
| 418 | 20241011 | 115600 | 2114231650 | 33100 | 33100 | 33100 | 33100 | 355 |
| 419 | 20241011 | 115500 | 2102481150 | 33100 | 33100 | 33100 | 33100 | 63 |
| 420 | 20241011 | 115400 | 2100395850 | 33100 | 33050 | 33100 | 33050 | 318 |
| 421 | 20241011 | 115300 | 2089885050 | 33100 | 33050 | 33100 | 33050 | 48 |
| 422 | 20241011 | 115200 | 2088298000 | 33100 | 33050 | 33100 | 33050 | 53 |
| 423 | 20241011 | 115100 | 2086546200 | 33050 | 33100 | 33100 | 33050 | 50 |
| 424 | 20241011 | 115000 | 2084892800 | 33100 | 33100 | 33100 | 33050 | 57 |
| 425 | 20241011 | 114900 | 2083008650 | 33100 | 33150 | 33150 | 33050 | 56 |
| 426 | 20241011 | 114800 | 2081153850 | 33100 | 33100 | 33150 | 33100 | 373 |
| 427 | 20241011 | 114700 | 2068806900 | 33100 | 33100 | 33100 | 33050 | 257 |
| 428 | 20241011 | 114600 | 2060300350 | 33100 | 33050 | 33100 | 33050 | 22 |
| 429 | 20241011 | 114500 | 2059572250 | 33050 | 33050 | 33050 | 33050 | 49 |
| 430 | 20241011 | 114400 | 2057952800 | 33100 | 33100 | 33100 | 33100 | 3 |
| 431 | 20241011 | 114300 | 2057853500 | 33100 | 33050 | 33100 | 33050 | 11 |
| 432 | 20241011 | 114200 | 2057489900 | 33050 | 33050 | 33100 | 33050 | 561 |
| 433 | 20241011 | 114100 | 2038948750 | 33100 | 33100 | 33150 | 33100 | 49 |
| 434 | 20241011 | 114000 | 2037326700 | 33100 | 33100 | 33150 | 33100 | 477 |
| 435 | 20241011 | 113900 | 2021537200 | 33150 | 33150 | 33150 | 33100 | 7 |
| 436 | 20241011 | 113800 | 2021305200 | 33150 | 33200 | 33200 | 33150 | 82 |
| 437 | 20241011 | 113700 | 2018586850 | 33150 | 33150 | 33200 | 33150 | 19 |
| 438 | 20241011 | 113600 | 2017956950 | 33150 | 33200 | 33200 | 33100 | 373 |
| 439 | 20241011 | 113500 | 2005573650 | 33250 | 33200 | 33250 | 33200 | 1425 |
| 440 | 20241011 | 113400 | 1958263450 | 33200 | 33050 | 33200 | 32950 | 5807 |
| 441 | 20241011 | 113300 | 1765836400 | 33000 | 33000 | 33000 | 33000 | 419 |
| 442 | 20241011 | 113200 | 1752009400 | 33000 | 33000 | 33000 | 33000 | 56 |
| 443 | 20241011 | 113100 | 1750161400 | 32950 | 33050 | 33050 | 32950 | 956 |
| 444 | 20241011 | 113000 | 1718646100 | 33050 | 33050 | 33050 | 32950 | 186 |
| 445 | 20241011 | 112900 | 1712512850 | 33000 | 33000 | 33050 | 32950 | 98 |
| 446 | 20241011 | 112800 | 1709280400 | 33050 | 33000 | 33050 | 33000 | 5 |
| 447 | 20241011 | 112700 | 1709115200 | 33000 | 33050 | 33050 | 33000 | 435 |
| 448 | 20241011 | 112600 | 1694739000 | 33050 | 33000 | 33050 | 33000 | 318 |
| 449 | 20241011 | 112500 | 1684244100 | 33050 | 33000 | 33050 | 33000 | 114 |
| 450 | 20241011 | 112400 | 1680482050 | 33050 | 33000 | 33050 | 33000 | 170 |
| 451 | 20241011 | 112300 | 1674871150 | 33000 | 33000 | 33050 | 33000 | 60 |
| 452 | 20241011 | 112200 | 1672891050 | 33000 | 33000 | 33000 | 33000 | 12 |
| 453 | 20241011 | 112100 | 1672495050 | 32950 | 33000 | 33000 | 32950 | 35 |
| 454 | 20241011 | 112000 | 1671340500 | 33000 | 33000 | 33000 | 33000 | 3 |
| 455 | 20241011 | 111900 | 1671241500 | 33000 | 33000 | 33000 | 32900 | 116 |
| 456 | 20241011 | 111800 | 1667413650 | 33000 | 33000 | 33050 | 33000 | 32 |
| 457 | 20241011 | 111700 | 1666357350 | 33000 | 33000 | 33000 | 33000 | 8 |
| 458 | 20241011 | 111600 | 1666093350 | 32850 | 33100 | 33100 | 32850 | 454 |
| 459 | 20241011 | 111500 | 1651128750 | 33100 | 33150 | 33150 | 33100 | 28 |
| 460 | 20241011 | 111400 | 1650201550 | 33150 | 33200 | 33200 | 33150 | 38 |
| 461 | 20241011 | 111300 | 1648941700 | 32950 | 33200 | 33200 | 32950 | 1974 |
| 462 | 20241011 | 111200 | 1583648950 | 33200 | 33150 | 33250 | 33100 | 3326 |
| 463 | 20241011 | 111100 | 1473268600 | 33150 | 33050 | 33200 | 33050 | 3402 |
| 464 | 20241011 | 111000 | 1360592650 | 33050 | 32800 | 33100 | 32800 | 6086 |
| 465 | 20241011 | 110900 | 1159850400 | 32800 | 32850 | 32850 | 32800 | 6 |
| 466 | 20241011 | 110800 | 1159653400 | 32850 | 32800 | 32850 | 32750 | 525 |
| 467 | 20241011 | 110700 | 1142432750 | 32800 | 32750 | 32800 | 32750 | 18 |
| 468 | 20241011 | 110600 | 1141842900 | 32800 | 32800 | 32850 | 32750 | 187 |
| 469 | 20241011 | 110500 | 1135707700 | 32800 | 32700 | 32800 | 32650 | 1748 |
| 470 | 20241011 | 110400 | 1078545500 | 32800 | 32700 | 32800 | 32700 | 25 |
| 471 | 20241011 | 110300 | 1077726550 | 32800 | 32700 | 32800 | 32700 | 478 |
| 472 | 20241011 | 110200 | 1062053650 | 32750 | 32800 | 32900 | 32500 | 4372 |
| 473 | 20241011 | 110100 | 918910450 | 32700 | 32750 | 32750 | 32500 | 1263 |
| 474 | 20241011 | 110000 | 877618800 | 32700 | 32650 | 32750 | 32650 | 1287 |
| 475 | 20241011 | 105900 | 835522050 | 32700 | 32650 | 32700 | 32650 | 1029 |
| 476 | 20241011 | 105800 | 801924400 | 32600 | 32600 | 32600 | 32600 | 438 |
| 477 | 20241011 | 105700 | 787645600 | 32550 | 32550 | 32600 | 32550 | 108 |
| 478 | 20241011 | 105600 | 784130100 | 32600 | 32600 | 32600 | 32550 | 6 |
| 479 | 20241011 | 105500 | 783934650 | 32600 | 32600 | 32600 | 32600 | 96 |
| 480 | 20241011 | 105400 | 780805050 | 32650 | 32600 | 32650 | 32600 | 26 |
| 481 | 20241011 | 105300 | 779956650 | 32650 | 32600 | 32650 | 32600 | 72 |
| 482 | 20241011 | 105200 | 777609400 | 32600 | 32600 | 32600 | 32600 | 48 |
| 483 | 20241011 | 105100 | 776044600 | 32600 | 32650 | 32650 | 32600 | 23 |
| 484 | 20241011 | 105000 | 775294150 | 32650 | 32650 | 32650 | 32650 | 311 |
| 485 | 20241011 | 104900 | 765140000 | 32650 | 32600 | 32650 | 32600 | 717 |
| 486 | 20241011 | 104800 | 741765600 | 32600 | 32600 | 32600 | 32600 | 16 |
| 487 | 20241011 | 104700 | 741244000 | 32600 | 32600 | 32600 | 32600 | 4 |
| 488 | 20241011 | 104600 | 741113600 | 32600 | 32600 | 32600 | 32500 | 560 |
| 489 | 20241011 | 104500 | 722908150 | 32600 | 32600 | 32600 | 32600 | 93 |
| 490 | 20241011 | 104400 | 719876350 | 32600 | 32550 | 32600 | 32550 | 337 |
| 491 | 20241011 | 104300 | 708905050 | 32500 | 32450 | 32500 | 32450 | 1012 |
| 492 | 20241011 | 104200 | 676028300 | 32400 | 32400 | 32450 | 32400 | 205 |
| 493 | 20241011 | 104100 | 669386200 | 32400 | 32400 | 32400 | 32350 | 65 |
| 494 | 20241011 | 104000 | 667282500 | 32400 | 32350 | 32400 | 32350 | 199 |
| 495 | 20241011 | 103900 | 660842400 | 32350 | 32300 | 32350 | 32300 | 44 |
| 496 | 20241011 | 103800 | 659419200 | 32350 | 32350 | 32350 | 32350 | 15 |
| 497 | 20241011 | 103700 | 658933950 | 32350 | 32350 | 32350 | 32350 | 8 |
| 498 | 20241011 | 103600 | 658675150 | 32350 | 32350 | 32350 | 32300 | 19 |
| 499 | 20241011 | 103500 | 658060550 | 32350 | 32300 | 32350 | 32300 | 19 |
| 500 | 20241011 | 103400 | 657445950 | 32350 | 32300 | 32350 | 32300 | 486 |
| 501 | 20241011 | 103300 | 641748100 | 32300 | 32300 | 32300 | 32300 | 264 |
| 502 | 20241011 | 103200 | 633220900 | 32300 | 32300 | 32300 | 32300 | 20 |
| 503 | 20241011 | 103100 | 632574900 | 32300 | 32250 | 32300 | 32250 | 3 |
| 504 | 20241011 | 103000 | 632478050 | 32300 | 32300 | 32300 | 32300 | 18 |
| 505 | 20241011 | 102900 | 631896650 | 32250 | 32300 | 32300 | 32250 | 31 |
| 506 | 20241011 | 102800 | 630896050 | 32300 | 32300 | 32300 | 32300 | 4 |
| 507 | 20241011 | 102700 | 630766850 | 32300 | 32300 | 32300 | 32300 | 15 |
| 508 | 20241011 | 102600 | 630282350 | 32300 | 32300 | 32300 | 32300 | 4 |
| 509 | 20241011 | 102500 | 630153150 | 32300 | 32250 | 32300 | 32250 | 216 |
| 510 | 20241011 | 102400 | 623186350 | 32300 | 32300 | 32300 | 32300 | 18 |
| 511 | 20241011 | 102300 | 622604950 | 32300 | 32300 | 32300 | 32300 | 5 |
| 512 | 20241011 | 102200 | 622443450 | 32300 | 32300 | 32300 | 32300 | 45 |
| 513 | 20241011 | 102100 | 620989950 | 32300 | 32250 | 32300 | 32250 | 114 |
| 514 | 20241011 | 102000 | 617313250 | 32250 | 32250 | 32250 | 32250 | 8 |
| 515 | 20241011 | 101900 | 617055250 | 32250 | 32250 | 32250 | 32250 | 19 |
| 516 | 20241011 | 101800 | 616442500 | 32250 | 32250 | 32250 | 32250 | 14 |
| 517 | 20241011 | 101700 | 615991000 | 32250 | 32250 | 32250 | 32250 | 14 |
| 518 | 20241011 | 101600 | 615539500 | 32250 | 32200 | 32250 | 32100 | 705 |
| 519 | 20241011 | 101500 | 592895400 | 32200 | 32250 | 32250 | 32200 | 27 |
| 520 | 20241011 | 101400 | 592025650 | 32200 | 32200 | 32200 | 32150 | 925 |
| 521 | 20241011 | 101300 | 562241150 | 32200 | 32250 | 32300 | 32200 | 16 |
| 522 | 20241011 | 101200 | 561725150 | 32200 | 32250 | 32250 | 32200 | 7 |
| 523 | 20241011 | 101100 | 561499500 | 32250 | 32250 | 32250 | 32250 | 13 |
| 524 | 20241011 | 101000 | 561080250 | 32250 | 32150 | 32250 | 32150 | 7 |
| 525 | 20241011 | 100900 | 560854750 | 32250 | 32200 | 32250 | 32150 | 450 |
| 526 | 20241011 | 100800 | 546385650 | 32200 | 32300 | 32300 | 32200 | 8 |
| 527 | 20241011 | 100700 | 546127350 | 32300 | 32300 | 32300 | 32300 | 5 |
| 528 | 20241011 | 100600 | 545965850 | 32200 | 32200 | 32200 | 32200 | 15 |
| 529 | 20241011 | 100500 | 545482850 | 32200 | 32200 | 32200 | 32200 | 15 |
| 530 | 20241011 | 100400 | 544999850 | 32200 | 32250 | 32250 | 32200 | 10 |
| 531 | 20241011 | 100300 | 544677600 | 32250 | 32150 | 32350 | 32150 | 1657 |
| 532 | 20241011 | 100200 | 491185850 | 32150 | 32150 | 32150 | 32150 | 19 |
| 533 | 20241011 | 100100 | 490575000 | 32150 | 32100 | 32150 | 32100 | 5 |
| 534 | 20241011 | 100000 | 490414350 | 32150 | 32150 | 32150 | 32150 | 19 |
| 535 | 20241011 | 095900 | 489803500 | 32100 | 32100 | 32100 | 32100 | 128 |
| 536 | 20241011 | 095800 | 485694700 | 32100 | 32050 | 32100 | 32050 | 153 |
| 537 | 20241011 | 095700 | 480790400 | 32050 | 32150 | 32150 | 32050 | 867 |
| 538 | 20241011 | 095600 | 452984050 | 32150 | 32150 | 32150 | 32150 | 3 |
| 539 | 20241011 | 095500 | 452887600 | 32150 | 32100 | 32150 | 32050 | 343 |
| 540 | 20241011 | 095400 | 441877000 | 32100 | 32150 | 32150 | 32100 | 53 |
| 541 | 20241011 | 095300 | 440174900 | 32100 | 32100 | 32100 | 32100 | 488 |
| 542 | 20241011 | 095200 | 424510100 | 32100 | 32100 | 32100 | 32100 | 664 |
| 543 | 20241011 | 095100 | 403195700 | 32100 | 32100 | 32100 | 32100 | 7 |
| 544 | 20241011 | 095000 | 402971000 | 32100 | 32100 | 32100 | 32100 | 17 |
| 545 | 20241011 | 094900 | 402425300 | 32150 | 32100 | 32200 | 32100 | 108 |
| 546 | 20241011 | 094800 | 398955500 | 32100 | 32100 | 32100 | 32100 | 498 |
| 547 | 20241011 | 094700 | 382969700 | 32100 | 32200 | 32200 | 32100 | 1264 |
| 548 | 20241011 | 094600 | 342380750 | 32150 | 32200 | 32200 | 32150 | 77 |
| 549 | 20241011 | 094500 | 339904350 | 32200 | 32200 | 32200 | 32200 | 0 |
| 550 | 20241011 | 094400 | 339904350 | 32200 | 32150 | 32200 | 32150 | 442 |
| 551 | 20241011 | 094300 | 325693350 | 32150 | 32150 | 32150 | 32150 | 268 |
| 552 | 20241011 | 094200 | 317077150 | 32150 | 32150 | 32150 | 32100 | 49 |
| 553 | 20241011 | 094100 | 315502250 | 32150 | 32250 | 32250 | 32150 | 198 |
| 554 | 20241011 | 094000 | 309132950 | 32200 | 32200 | 32200 | 32200 | 10 |
| 555 | 20241011 | 093900 | 308810950 | 32200 | 32200 | 32200 | 32200 | 409 |
| 556 | 20241011 | 093800 | 295641150 | 32200 | 32200 | 32200 | 32200 | 19 |
| 557 | 20241011 | 093700 | 295029350 | 32200 | 32200 | 32200 | 32200 | 0 |
| 558 | 20241011 | 093600 | 295029350 | 32200 | 32150 | 32200 | 32100 | 267 |
| 559 | 20241011 | 093500 | 286456750 | 32200 | 32200 | 32200 | 32100 | 1279 |
| 560 | 20241011 | 093400 | 245286250 | 32200 | 32200 | 32250 | 32200 | 60 |
| 561 | 20241011 | 093300 | 243353850 | 32250 | 32250 | 32250 | 32250 | 270 |
| 562 | 20241011 | 093200 | 234646350 | 32300 | 32350 | 32350 | 32250 | 406 |
| 563 | 20241011 | 093100 | 221534850 | 32350 | 32350 | 32350 | 32350 | 99 |
| 564 | 20241011 | 093000 | 218332200 | 32350 | 32300 | 32350 | 32300 | 188 |
| 565 | 20241011 | 092900 | 212259300 | 32250 | 32250 | 32250 | 32250 | 124 |
| 566 | 20241011 | 092800 | 208260300 | 32250 | 32250 | 32250 | 32250 | 4 |
| 567 | 20241011 | 092700 | 208131300 | 32250 | 32350 | 32350 | 32250 | 218 |
| 568 | 20241011 | 092600 | 201088000 | 32400 | 32400 | 32400 | 32400 | 3 |
| 569 | 20241011 | 092500 | 200990800 | 32400 | 32400 | 32400 | 32400 | 12 |
| 570 | 20241011 | 092400 | 200602000 | 32400 | 32400 | 32400 | 32400 | 5 |
| 571 | 20241011 | 092300 | 200440000 | 32350 | 32300 | 32350 | 32250 | 133 |
| 572 | 20241011 | 092200 | 196148450 | 32300 | 32300 | 32300 | 32300 | 542 |
| 573 | 20241011 | 092100 | 178641850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 574 | 20241011 | 092000 | 178641850 | 32350 | 32350 | 32350 | 32350 | 2 |
| 575 | 20241011 | 091900 | 178577150 | 32300 | 32300 | 32300 | 32300 | 6 |
| 576 | 20241011 | 091800 | 178383350 | 32300 | 32350 | 32350 | 32250 | 230 |
| 577 | 20241011 | 091700 | 170954100 | 32400 | 32400 | 32400 | 32400 | 19 |
| 578 | 20241011 | 091600 | 170338500 | 32300 | 32300 | 32300 | 32300 | 1 |
| 579 | 20241011 | 091500 | 170306200 | 32350 | 32300 | 32350 | 32300 | 191 |
| 580 | 20241011 | 091400 | 164131750 | 32250 | 32300 | 32300 | 32250 | 220 |
| 581 | 20241011 | 091300 | 157027750 | 32300 | 32250 | 32300 | 32250 | 7 |
| 582 | 20241011 | 091200 | 156801750 | 32250 | 32300 | 32300 | 32250 | 1552 |
| 583 | 20241011 | 091100 | 106681500 | 32350 | 32400 | 32400 | 32300 | 676 |
| 584 | 20241011 | 091000 | 84807850 | 32450 | 32450 | 32450 | 32400 | 110 |
| 585 | 20241011 | 090900 | 81241400 | 32500 | 32400 | 32550 | 32400 | 676 |
| 586 | 20241011 | 090800 | 59275650 | 32450 | 32450 | 32450 | 32400 | 201 |
| 587 | 20241011 | 090700 | 52753350 | 32400 | 32400 | 32400 | 32350 | 211 |
| 588 | 20241011 | 090600 | 45922000 | 32400 | 32500 | 32500 | 32400 | 502 |
| 589 | 20241011 | 090500 | 29650050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 590 | 20241011 | 090400 | 29650050 | 32600 | 32550 | 32650 | 32550 | 124 |
| 591 | 20241011 | 090300 | 25607950 | 32600 | 32600 | 32600 | 32600 | 105 |
| 592 | 20241011 | 090200 | 22184950 | 32600 | 32500 | 32600 | 32500 | 148 |
| 593 | 20241011 | 090100 | 17370300 | 32550 | 32550 | 32550 | 32550 | 27 |
| 594 | 20241011 | 090000 | 16491450 | 32600 | 32600 | 32650 | 32500 | 506 |