31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241014 | 185200 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 6666 |
| 3 | 20241014 | 185100 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 4 | 20241014 | 185000 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 5 | 20241014 | 184900 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 6 | 20241014 | 184800 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 7 | 20241014 | 184700 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 8 | 20241014 | 184600 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 9 | 20241014 | 184500 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 10 | 20241014 | 184400 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 11 | 20241014 | 184300 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 12 | 20241014 | 184200 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 13 | 20241014 | 184100 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 14 | 20241014 | 184000 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 15 | 20241014 | 183900 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 16 | 20241014 | 183800 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 17 | 20241014 | 183700 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 18 | 20241014 | 183600 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 19 | 20241014 | 183500 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 20 | 20241014 | 183400 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 21 | 20241014 | 183300 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 22 | 20241014 | 183200 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 23 | 20241014 | 183100 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 24 | 20241014 | 183000 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 25 | 20241014 | 182900 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 26 | 20241014 | 182800 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 27 | 20241014 | 182700 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 28 | 20241014 | 182600 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 29 | 20241014 | 182500 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 30 | 20241014 | 182400 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 31 | 20241014 | 182300 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 32 | 20241014 | 182200 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 6666 |
| 33 | 20241014 | 182100 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 34 | 20241014 | 182000 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 35 | 20241014 | 181900 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 36 | 20241014 | 181800 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 37 | 20241014 | 181700 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 38 | 20241014 | 181600 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 39 | 20241014 | 181500 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 40 | 20241014 | 181400 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 41 | 20241014 | 181300 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 42 | 20241014 | 181200 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 43 | 20241014 | 181100 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 44 | 20241014 | 181000 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 45 | 20241014 | 180900 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 46 | 20241014 | 180800 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 47 | 20241014 | 180700 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 48 | 20241014 | 180600 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 49 | 20241014 | 180500 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 50 | 20241014 | 180400 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 51 | 20241014 | 180300 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 52 | 20241014 | 180200 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 53 | 20241014 | 180100 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 54 | 20241014 | 180000 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 55 | 20241014 | 175900 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 56 | 20241014 | 175800 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 57 | 20241014 | 175700 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 58 | 20241014 | 175600 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 59 | 20241014 | 175500 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 60 | 20241014 | 175400 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 61 | 20241014 | 175300 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 62 | 20241014 | 175200 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 6666 |
| 63 | 20241014 | 175100 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 64 | 20241014 | 175000 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 65 | 20241014 | 174900 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 66 | 20241014 | 174800 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 67 | 20241014 | 174700 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 68 | 20241014 | 174600 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 69 | 20241014 | 174500 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 70 | 20241014 | 174400 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 71 | 20241014 | 174300 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 72 | 20241014 | 174200 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 73 | 20241014 | 174100 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 74 | 20241014 | 174000 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 75 | 20241014 | 173900 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 76 | 20241014 | 173800 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 77 | 20241014 | 173700 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 78 | 20241014 | 173600 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 79 | 20241014 | 173500 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 80 | 20241014 | 173400 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 81 | 20241014 | 173300 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 82 | 20241014 | 173200 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 83 | 20241014 | 173100 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 84 | 20241014 | 173000 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 85 | 20241014 | 172900 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 86 | 20241014 | 172800 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 87 | 20241014 | 172700 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 88 | 20241014 | 172600 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 89 | 20241014 | 172500 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 90 | 20241014 | 172400 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 91 | 20241014 | 172300 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 92 | 20241014 | 172200 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 6666 |
| 93 | 20241014 | 172100 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 94 | 20241014 | 172000 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 95 | 20241014 | 171900 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 96 | 20241014 | 171800 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 97 | 20241014 | 171700 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 98 | 20241014 | 171600 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 99 | 20241014 | 171500 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 100 | 20241014 | 171400 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 101 | 20241014 | 171300 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 102 | 20241014 | 171200 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 103 | 20241014 | 171100 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 104 | 20241014 | 171000 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 105 | 20241014 | 170900 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 106 | 20241014 | 170800 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 107 | 20241014 | 170700 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 108 | 20241014 | 170600 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 109 | 20241014 | 170500 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 110 | 20241014 | 170400 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 111 | 20241014 | 170300 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 112 | 20241014 | 170200 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 113 | 20241014 | 170100 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 114 | 20241014 | 170000 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 115 | 20241014 | 165900 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 116 | 20241014 | 165800 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 117 | 20241014 | 165700 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 118 | 20241014 | 165600 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 119 | 20241014 | 165500 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 120 | 20241014 | 165400 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 121 | 20241014 | 165300 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 122 | 20241014 | 165200 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 6666 |
| 123 | 20241014 | 165100 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 124 | 20241014 | 165000 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 125 | 20241014 | 164900 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 126 | 20241014 | 164800 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 127 | 20241014 | 164700 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 128 | 20241014 | 164600 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 129 | 20241014 | 164500 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 130 | 20241014 | 164400 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 131 | 20241014 | 164300 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 132 | 20241014 | 164200 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 133 | 20241014 | 164100 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 134 | 20241014 | 164000 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 135 | 20241014 | 163900 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 136 | 20241014 | 163800 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 137 | 20241014 | 163700 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 138 | 20241014 | 163600 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 139 | 20241014 | 163500 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 140 | 20241014 | 163400 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 141 | 20241014 | 163300 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 142 | 20241014 | 163200 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 143 | 20241014 | 163100 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 144 | 20241014 | 163000 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 145 | 20241014 | 162900 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 146 | 20241014 | 162800 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 147 | 20241014 | 162700 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 148 | 20241014 | 162600 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 149 | 20241014 | 162500 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 150 | 20241014 | 162400 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 151 | 20241014 | 162300 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 152 | 20241014 | 162200 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 6666 |
| 153 | 20241014 | 162100 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 154 | 20241014 | 162000 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 155 | 20241014 | 161900 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 156 | 20241014 | 161800 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 157 | 20241014 | 161700 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 158 | 20241014 | 161600 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 159 | 20241014 | 161500 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 160 | 20241014 | 161400 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 161 | 20241014 | 161300 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 162 | 20241014 | 161200 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 163 | 20241014 | 161100 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 164 | 20241014 | 161000 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 165 | 20241014 | 160900 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 166 | 20241014 | 160800 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 167 | 20241014 | 160700 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 168 | 20241014 | 160600 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 169 | 20241014 | 160500 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 170 | 20241014 | 160400 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 171 | 20241014 | 160300 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 172 | 20241014 | 160200 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 173 | 20241014 | 160100 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 174 | 20241014 | 160000 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 175 | 20241014 | 155900 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 176 | 20241014 | 155800 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 177 | 20241014 | 155700 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 178 | 20241014 | 155600 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 179 | 20241014 | 155500 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 180 | 20241014 | 155400 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 181 | 20241014 | 155300 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 182 | 20241014 | 155200 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 6666 |
| 183 | 20241014 | 155100 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 184 | 20241014 | 155000 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 185 | 20241014 | 154900 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 186 | 20241014 | 154800 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 187 | 20241014 | 154700 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 188 | 20241014 | 154600 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 189 | 20241014 | 154500 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 190 | 20241014 | 154400 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 191 | 20241014 | 154300 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 192 | 20241014 | 154200 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 193 | 20241014 | 154100 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 194 | 20241014 | 154000 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 195 | 20241014 | 153900 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 196 | 20241014 | 153800 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 197 | 20241014 | 153700 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 198 | 20241014 | 153600 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 199 | 20241014 | 153500 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 200 | 20241014 | 153400 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 201 | 20241014 | 153300 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 202 | 20241014 | 153200 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 203 | 20241014 | 153100 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 204 | 20241014 | 153000 | 3901221000 | 33150 | 33150 | 33150 | 33150 | 6666 |
| 205 | 20241014 | 152900 | 3680243100 | 33050 | 33050 | 33050 | 33050 | 0 |
| 206 | 20241014 | 152800 | 3680243100 | 33050 | 33050 | 33050 | 33050 | 0 |
| 207 | 20241014 | 152700 | 3680243100 | 33050 | 33050 | 33050 | 33050 | 0 |
| 208 | 20241014 | 152600 | 3680243100 | 33050 | 33050 | 33050 | 33050 | 0 |
| 209 | 20241014 | 152500 | 3680243100 | 33050 | 33050 | 33050 | 33050 | 0 |
| 210 | 20241014 | 152400 | 3680243100 | 33050 | 33050 | 33050 | 33050 | 0 |
| 211 | 20241014 | 152300 | 3680243100 | 33050 | 33050 | 33050 | 33050 | 0 |
| 212 | 20241014 | 152200 | 3680243100 | 33050 | 33050 | 33050 | 33050 | 0 |
| 213 | 20241014 | 152100 | 3680243100 | 33050 | 33050 | 33050 | 33050 | 0 |
| 214 | 20241014 | 152000 | 3680243100 | 33050 | 33050 | 33050 | 33050 | 0 |
| 215 | 20241014 | 151900 | 3680243100 | 33050 | 33050 | 33050 | 33000 | 152 |
| 216 | 20241014 | 151800 | 3675223850 | 33050 | 33050 | 33050 | 33050 | 105 |
| 217 | 20241014 | 151700 | 3671753600 | 33050 | 33050 | 33100 | 33050 | 893 |
| 218 | 20241014 | 151600 | 3642225800 | 33000 | 33000 | 33000 | 32950 | 1611 |
| 219 | 20241014 | 151500 | 3589062900 | 33000 | 33000 | 33000 | 32900 | 183 |
| 220 | 20241014 | 151400 | 3583032400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 221 | 20241014 | 151300 | 3583032400 | 32900 | 32900 | 32900 | 32900 | 17 |
| 222 | 20241014 | 151200 | 3582473100 | 32900 | 32900 | 32900 | 32900 | 2 |
| 223 | 20241014 | 151100 | 3582407300 | 32900 | 32900 | 32900 | 32900 | 23 |
| 224 | 20241014 | 151000 | 3581650600 | 32950 | 32950 | 32950 | 32850 | 429 |
| 225 | 20241014 | 150900 | 3567539250 | 33000 | 32950 | 33000 | 32950 | 127 |
| 226 | 20241014 | 150800 | 3563349600 | 33000 | 32900 | 33000 | 32900 | 253 |
| 227 | 20241014 | 150700 | 3555025800 | 32900 | 32900 | 32900 | 32900 | 20 |
| 228 | 20241014 | 150600 | 3554367800 | 32900 | 32950 | 32950 | 32900 | 503 |
| 229 | 20241014 | 150500 | 3537815950 | 33000 | 33000 | 33000 | 33000 | 171 |
| 230 | 20241014 | 150400 | 3532172950 | 33000 | 33000 | 33000 | 33000 | 28 |
| 231 | 20241014 | 150300 | 3531248950 | 33000 | 33000 | 33000 | 33000 | 184 |
| 232 | 20241014 | 150200 | 3525176950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 233 | 20241014 | 150100 | 3525176950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 234 | 20241014 | 150000 | 3525176950 | 33050 | 33000 | 33050 | 33000 | 205 |
| 235 | 20241014 | 145900 | 3518403900 | 33000 | 33050 | 33050 | 33000 | 602 |
| 236 | 20241014 | 145800 | 3498537000 | 33050 | 33000 | 33050 | 33000 | 82 |
| 237 | 20241014 | 145700 | 3495830900 | 33000 | 33000 | 33000 | 33000 | 1 |
| 238 | 20241014 | 145600 | 3495797900 | 33000 | 33050 | 33050 | 33000 | 16 |
| 239 | 20241014 | 145500 | 3495269800 | 33000 | 33000 | 33050 | 33000 | 567 |
| 240 | 20241014 | 145400 | 3476538300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 241 | 20241014 | 145300 | 3476538300 | 32950 | 33000 | 33000 | 32950 | 21 |
| 242 | 20241014 | 145200 | 3475845350 | 33000 | 33000 | 33000 | 33000 | 374 |
| 243 | 20241014 | 145100 | 3463503350 | 33050 | 33050 | 33050 | 33050 | 3 |
| 244 | 20241014 | 145000 | 3463404200 | 33050 | 33050 | 33050 | 33050 | 2 |
| 245 | 20241014 | 144900 | 3463338100 | 33000 | 33000 | 33000 | 33000 | 1 |
| 246 | 20241014 | 144800 | 3463305100 | 33050 | 33000 | 33050 | 33000 | 1328 |
| 247 | 20241014 | 144700 | 3419480900 | 32950 | 32950 | 32950 | 32950 | 1 |
| 248 | 20241014 | 144600 | 3419447950 | 32950 | 32950 | 32950 | 32950 | 10 |
| 249 | 20241014 | 144500 | 3419118450 | 32950 | 32950 | 32950 | 32950 | 68 |
| 250 | 20241014 | 144400 | 3416877850 | 33000 | 33000 | 33000 | 33000 | 2 |
| 251 | 20241014 | 144300 | 3416811850 | 32950 | 32950 | 32950 | 32950 | 13 |
| 252 | 20241014 | 144200 | 3416383500 | 32950 | 32950 | 32950 | 32950 | 6 |
| 253 | 20241014 | 144100 | 3416185800 | 33000 | 33000 | 33000 | 33000 | 60 |
| 254 | 20241014 | 144000 | 3414205800 | 33000 | 33050 | 33050 | 33000 | 160 |
| 255 | 20241014 | 143900 | 3408923150 | 33000 | 33000 | 33000 | 33000 | 148 |
| 256 | 20241014 | 143800 | 3404039150 | 33000 | 33000 | 33000 | 33000 | 52 |
| 257 | 20241014 | 143700 | 3402323150 | 33050 | 33100 | 33100 | 33050 | 334 |
| 258 | 20241014 | 143600 | 3391283250 | 33100 | 33100 | 33100 | 33100 | 4 |
| 259 | 20241014 | 143500 | 3391150850 | 33050 | 33050 | 33050 | 33050 | 180 |
| 260 | 20241014 | 143400 | 3385201850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 261 | 20241014 | 143300 | 3385201850 | 33050 | 33050 | 33050 | 33050 | 15 |
| 262 | 20241014 | 143200 | 3384706100 | 33100 | 33100 | 33100 | 33100 | 7 |
| 263 | 20241014 | 143100 | 3384474400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 264 | 20241014 | 143000 | 3384474400 | 33100 | 33100 | 33100 | 33100 | 1 |
| 265 | 20241014 | 142900 | 3384441300 | 33100 | 33100 | 33100 | 33100 | 1 |
| 266 | 20241014 | 142800 | 3384408200 | 33050 | 33100 | 33100 | 33050 | 12 |
| 267 | 20241014 | 142700 | 3384011500 | 33100 | 33100 | 33100 | 33100 | 49 |
| 268 | 20241014 | 142600 | 3382389600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 269 | 20241014 | 142500 | 3382389600 | 33100 | 33100 | 33100 | 33100 | 11 |
| 270 | 20241014 | 142400 | 3382025500 | 33100 | 33100 | 33100 | 33100 | 67 |
| 271 | 20241014 | 142300 | 3379807800 | 33100 | 33100 | 33100 | 33100 | 3 |
| 272 | 20241014 | 142200 | 3379708500 | 33100 | 33100 | 33150 | 33100 | 189 |
| 273 | 20241014 | 142100 | 3373447600 | 33100 | 33150 | 33150 | 33100 | 99 |
| 274 | 20241014 | 142000 | 3370170550 | 33150 | 33150 | 33150 | 33150 | 31 |
| 275 | 20241014 | 141900 | 3369142900 | 33150 | 33150 | 33150 | 33150 | 1 |
| 276 | 20241014 | 141800 | 3369109750 | 33150 | 33150 | 33150 | 33100 | 61 |
| 277 | 20241014 | 141700 | 3367087750 | 33150 | 33150 | 33150 | 33150 | 136 |
| 278 | 20241014 | 141600 | 3362579350 | 33200 | 33150 | 33200 | 33150 | 132 |
| 279 | 20241014 | 141500 | 3358200850 | 33150 | 33150 | 33150 | 33150 | 48 |
| 280 | 20241014 | 141400 | 3356609650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 281 | 20241014 | 141300 | 3356609650 | 33200 | 33150 | 33200 | 33150 | 9 |
| 282 | 20241014 | 141200 | 3356311100 | 33150 | 33150 | 33200 | 33150 | 136 |
| 283 | 20241014 | 141100 | 3351799600 | 33150 | 33200 | 33200 | 33150 | 252 |
| 284 | 20241014 | 141000 | 3343443200 | 33200 | 33100 | 33200 | 33100 | 917 |
| 285 | 20241014 | 140900 | 3313026900 | 33200 | 33200 | 33200 | 33150 | 372 |
| 286 | 20241014 | 140800 | 3300691700 | 33200 | 33150 | 33200 | 33150 | 28 |
| 287 | 20241014 | 140700 | 3299763450 | 33200 | 33150 | 33200 | 33150 | 9 |
| 288 | 20241014 | 140600 | 3299465050 | 33150 | 33150 | 33150 | 33150 | 122 |
| 289 | 20241014 | 140500 | 3295420750 | 33150 | 33150 | 33200 | 33150 | 672 |
| 290 | 20241014 | 140400 | 3273143900 | 33150 | 33050 | 33150 | 33050 | 868 |
| 291 | 20241014 | 140300 | 3244412100 | 33000 | 33050 | 33100 | 33000 | 565 |
| 292 | 20241014 | 140200 | 3225724000 | 33050 | 32950 | 33050 | 32800 | 1744 |
| 293 | 20241014 | 140100 | 3168271500 | 32900 | 33000 | 33000 | 32850 | 207 |
| 294 | 20241014 | 140000 | 3161455150 | 33000 | 32950 | 33000 | 32950 | 52 |
| 295 | 20241014 | 135900 | 3159741250 | 32900 | 32900 | 32900 | 32900 | 1175 |
| 296 | 20241014 | 135800 | 3121083750 | 32950 | 32950 | 32950 | 32950 | 32 |
| 297 | 20241014 | 135700 | 3120029350 | 32950 | 32950 | 32950 | 32950 | 48 |
| 298 | 20241014 | 135600 | 3118447750 | 32900 | 32950 | 32950 | 32900 | 45 |
| 299 | 20241014 | 135500 | 3116966200 | 33000 | 32950 | 33000 | 32950 | 40 |
| 300 | 20241014 | 135400 | 3115646450 | 33000 | 33000 | 33000 | 33000 | 20 |
| 301 | 20241014 | 135300 | 3114986450 | 33000 | 33000 | 33050 | 33000 | 1184 |
| 302 | 20241014 | 135200 | 3075914300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 303 | 20241014 | 135100 | 3075914300 | 33000 | 32950 | 33000 | 32950 | 701 |
| 304 | 20241014 | 135000 | 3052787400 | 32950 | 32950 | 32950 | 32950 | 5 |
| 305 | 20241014 | 134900 | 3052622650 | 32950 | 32950 | 32950 | 32950 | 33 |
| 306 | 20241014 | 134800 | 3051535300 | 32900 | 32900 | 32900 | 32900 | 21 |
| 307 | 20241014 | 134700 | 3050844400 | 32950 | 32950 | 32950 | 32900 | 67 |
| 308 | 20241014 | 134600 | 3048639250 | 32950 | 32950 | 32950 | 32950 | 5 |
| 309 | 20241014 | 134500 | 3048474500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 310 | 20241014 | 134400 | 3048474500 | 32950 | 32950 | 32950 | 32950 | 3 |
| 311 | 20241014 | 134300 | 3048375650 | 32950 | 32950 | 32950 | 32950 | 2 |
| 312 | 20241014 | 134200 | 3048309750 | 32950 | 32950 | 32950 | 32950 | 61 |
| 313 | 20241014 | 134100 | 3046299800 | 32950 | 32950 | 32950 | 32950 | 233 |
| 314 | 20241014 | 134000 | 3038622450 | 32950 | 32950 | 32950 | 32950 | 10 |
| 315 | 20241014 | 133900 | 3038292950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 316 | 20241014 | 133800 | 3038292950 | 32950 | 32950 | 32950 | 32950 | 4 |
| 317 | 20241014 | 133700 | 3038161150 | 32900 | 32900 | 32900 | 32900 | 258 |
| 318 | 20241014 | 133600 | 3029672950 | 32900 | 32900 | 32900 | 32900 | 60 |
| 319 | 20241014 | 133500 | 3027698950 | 32850 | 32850 | 32850 | 32850 | 15 |
| 320 | 20241014 | 133400 | 3027206200 | 32900 | 32900 | 32900 | 32900 | 3 |
| 321 | 20241014 | 133300 | 3027107500 | 32900 | 32900 | 32900 | 32900 | 11 |
| 322 | 20241014 | 133200 | 3026745600 | 32900 | 32900 | 32900 | 32850 | 74 |
| 323 | 20241014 | 133100 | 3024311250 | 32850 | 32850 | 32850 | 32850 | 3 |
| 324 | 20241014 | 133000 | 3024212700 | 32850 | 32900 | 32900 | 32850 | 2 |
| 325 | 20241014 | 132900 | 3024146950 | 32850 | 32850 | 32850 | 32850 | 10 |
| 326 | 20241014 | 132800 | 3023818450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 327 | 20241014 | 132700 | 3023818450 | 32900 | 32850 | 32900 | 32850 | 6 |
| 328 | 20241014 | 132600 | 3023621150 | 32900 | 32900 | 32900 | 32900 | 12 |
| 329 | 20241014 | 132500 | 3023226350 | 32900 | 32900 | 32900 | 32900 | 0 |
| 330 | 20241014 | 132400 | 3023226350 | 32900 | 32900 | 32900 | 32900 | 2 |
| 331 | 20241014 | 132300 | 3023160550 | 32900 | 32900 | 32900 | 32900 | 22 |
| 332 | 20241014 | 132200 | 3022436750 | 32950 | 32900 | 32950 | 32900 | 103 |
| 333 | 20241014 | 132100 | 3019043400 | 32900 | 32900 | 32900 | 32900 | 29 |
| 334 | 20241014 | 132000 | 3018089300 | 32950 | 32900 | 32950 | 32900 | 33 |
| 335 | 20241014 | 131900 | 3017003450 | 32950 | 32950 | 32950 | 32950 | 5 |
| 336 | 20241014 | 131800 | 3016838700 | 32900 | 32950 | 32950 | 32900 | 17 |
| 337 | 20241014 | 131700 | 3016279050 | 32900 | 32900 | 32900 | 32900 | 137 |
| 338 | 20241014 | 131600 | 3011771750 | 32900 | 32900 | 32900 | 32900 | 1 |
| 339 | 20241014 | 131500 | 3011738850 | 32950 | 32950 | 32950 | 32950 | 3 |
| 340 | 20241014 | 131400 | 3011640000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 341 | 20241014 | 131300 | 3011640000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 342 | 20241014 | 131200 | 3011640000 | 32950 | 32950 | 32950 | 32950 | 1 |
| 343 | 20241014 | 131100 | 3011607050 | 32950 | 32950 | 32950 | 32950 | 3 |
| 344 | 20241014 | 131000 | 3011508200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 345 | 20241014 | 130900 | 3011508200 | 32950 | 32950 | 32950 | 32950 | 2 |
| 346 | 20241014 | 130800 | 3011442300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 347 | 20241014 | 130700 | 3011442300 | 32950 | 32950 | 32950 | 32950 | 2 |
| 348 | 20241014 | 130600 | 3011376400 | 32900 | 32900 | 32900 | 32900 | 5 |
| 349 | 20241014 | 130500 | 3011211900 | 32850 | 32950 | 32950 | 32850 | 36 |
| 350 | 20241014 | 130400 | 3010027300 | 32950 | 32950 | 32950 | 32950 | 19 |
| 351 | 20241014 | 130300 | 3009401250 | 32950 | 32900 | 32950 | 32900 | 16 |
| 352 | 20241014 | 130200 | 3008874700 | 32900 | 32900 | 32900 | 32900 | 43 |
| 353 | 20241014 | 130100 | 3007460000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 354 | 20241014 | 130000 | 3007460000 | 32900 | 32900 | 32950 | 32900 | 5 |
| 355 | 20241014 | 125900 | 3007295450 | 32950 | 32950 | 32950 | 32900 | 7 |
| 356 | 20241014 | 125800 | 3007064900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 357 | 20241014 | 125700 | 3007064900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 358 | 20241014 | 125600 | 3007064900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 359 | 20241014 | 125500 | 3007064900 | 32950 | 32950 | 32950 | 32950 | 2 |
| 360 | 20241014 | 125400 | 3006999000 | 32950 | 33000 | 33050 | 32950 | 337 |
| 361 | 20241014 | 125300 | 2995893600 | 33000 | 33000 | 33000 | 33000 | 2 |
| 362 | 20241014 | 125200 | 2995827600 | 33000 | 33000 | 33000 | 33000 | 5 |
| 363 | 20241014 | 125100 | 2995662600 | 33050 | 33000 | 33050 | 33000 | 7 |
| 364 | 20241014 | 125000 | 2995431450 | 33050 | 33050 | 33050 | 33050 | 15 |
| 365 | 20241014 | 124900 | 2994935700 | 33050 | 33000 | 33050 | 33000 | 23 |
| 366 | 20241014 | 124800 | 2994175700 | 33000 | 33100 | 33100 | 33000 | 121 |
| 367 | 20241014 | 124700 | 2990182250 | 33100 | 33100 | 33100 | 33100 | 3 |
| 368 | 20241014 | 124600 | 2990082950 | 33050 | 33050 | 33050 | 33050 | 789 |
| 369 | 20241014 | 124500 | 2964006500 | 33000 | 33000 | 33000 | 33000 | 52 |
| 370 | 20241014 | 124400 | 2962290500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 371 | 20241014 | 124300 | 2962290500 | 33000 | 33000 | 33000 | 33000 | 132 |
| 372 | 20241014 | 124200 | 2957934500 | 33000 | 33000 | 33000 | 33000 | 100 |
| 373 | 20241014 | 124100 | 2954634500 | 33000 | 32950 | 33000 | 32950 | 4 |
| 374 | 20241014 | 124000 | 2954502550 | 32950 | 32950 | 32950 | 32950 | 2 |
| 375 | 20241014 | 123900 | 2954436650 | 32950 | 32950 | 32950 | 32950 | 3 |
| 376 | 20241014 | 123800 | 2954337800 | 32950 | 32900 | 32950 | 32900 | 335 |
| 377 | 20241014 | 123700 | 2943313850 | 32900 | 32900 | 32900 | 32900 | 25 |
| 378 | 20241014 | 123600 | 2942491350 | 32900 | 32900 | 32900 | 32900 | 13 |
| 379 | 20241014 | 123500 | 2942063650 | 32850 | 32850 | 32850 | 32850 | 65 |
| 380 | 20241014 | 123400 | 2939928400 | 32850 | 32850 | 32850 | 32850 | 5 |
| 381 | 20241014 | 123300 | 2939764150 | 32850 | 32850 | 32850 | 32850 | 114 |
| 382 | 20241014 | 123200 | 2936019250 | 32900 | 32900 | 32900 | 32850 | 39 |
| 383 | 20241014 | 123100 | 2934737900 | 32900 | 32900 | 32900 | 32900 | 0 |
| 384 | 20241014 | 123000 | 2934737900 | 32900 | 32900 | 32900 | 32900 | 2 |
| 385 | 20241014 | 122900 | 2934672100 | 32900 | 32900 | 32900 | 32900 | 2 |
| 386 | 20241014 | 122800 | 2934606300 | 32950 | 32950 | 32950 | 32950 | 3 |
| 387 | 20241014 | 122700 | 2934507450 | 32900 | 32900 | 32900 | 32900 | 200 |
| 388 | 20241014 | 122600 | 2927927450 | 32950 | 32950 | 32950 | 32950 | 2 |
| 389 | 20241014 | 122500 | 2927861550 | 32950 | 32950 | 32950 | 32950 | 5 |
| 390 | 20241014 | 122400 | 2927696800 | 32950 | 32950 | 32950 | 32950 | 3 |
| 391 | 20241014 | 122300 | 2927597950 | 32950 | 32850 | 32950 | 32850 | 12 |
| 392 | 20241014 | 122200 | 2927203550 | 32850 | 32900 | 32900 | 32850 | 181 |
| 393 | 20241014 | 122100 | 2921248700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 394 | 20241014 | 122000 | 2921248700 | 33000 | 32950 | 33000 | 32950 | 16 |
| 395 | 20241014 | 121900 | 2920721400 | 32950 | 32950 | 32950 | 32950 | 48 |
| 396 | 20241014 | 121800 | 2919139800 | 32900 | 32900 | 32900 | 32900 | 1 |
| 397 | 20241014 | 121700 | 2919106900 | 32950 | 32950 | 32950 | 32950 | 26 |
| 398 | 20241014 | 121600 | 2918250200 | 33000 | 33000 | 33000 | 33000 | 4 |
| 399 | 20241014 | 121500 | 2918118200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 400 | 20241014 | 121400 | 2918118200 | 33000 | 33000 | 33000 | 32950 | 38 |
| 401 | 20241014 | 121300 | 2916865700 | 33000 | 32950 | 33000 | 32950 | 81 |
| 402 | 20241014 | 121200 | 2914195650 | 32950 | 32950 | 32950 | 32950 | 72 |
| 403 | 20241014 | 121100 | 2911823250 | 32950 | 32950 | 32950 | 32950 | 110 |
| 404 | 20241014 | 121000 | 2908198750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 405 | 20241014 | 120900 | 2908198750 | 32950 | 32950 | 32950 | 32950 | 70 |
| 406 | 20241014 | 120800 | 2905892250 | 32900 | 32950 | 32950 | 32900 | 4 |
| 407 | 20241014 | 120700 | 2905760500 | 32950 | 32950 | 32950 | 32950 | 6 |
| 408 | 20241014 | 120600 | 2905562800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 409 | 20241014 | 120500 | 2905562800 | 32950 | 32950 | 32950 | 32950 | 4 |
| 410 | 20241014 | 120400 | 2905431000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 411 | 20241014 | 120300 | 2905431000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 412 | 20241014 | 120200 | 2905431000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 413 | 20241014 | 120100 | 2905431000 | 32950 | 32950 | 32950 | 32950 | 22 |
| 414 | 20241014 | 120000 | 2904706100 | 32950 | 32950 | 32950 | 32900 | 4 |
| 415 | 20241014 | 115900 | 2904574350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 416 | 20241014 | 115800 | 2904574350 | 32950 | 32950 | 32950 | 32950 | 6 |
| 417 | 20241014 | 115700 | 2904376650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 418 | 20241014 | 115600 | 2904376650 | 32950 | 32950 | 32950 | 32850 | 129 |
| 419 | 20241014 | 115500 | 2900127400 | 33000 | 32950 | 33000 | 32950 | 30 |
| 420 | 20241014 | 115400 | 2899138850 | 33000 | 33000 | 33000 | 33000 | 15 |
| 421 | 20241014 | 115300 | 2898643850 | 33000 | 33000 | 33000 | 33000 | 4 |
| 422 | 20241014 | 115200 | 2898511850 | 32950 | 33000 | 33000 | 32950 | 42 |
| 423 | 20241014 | 115100 | 2897127850 | 33000 | 32950 | 33000 | 32850 | 601 |
| 424 | 20241014 | 115000 | 2877360750 | 33000 | 33000 | 33000 | 33000 | 50 |
| 425 | 20241014 | 114900 | 2875710750 | 33000 | 33000 | 33000 | 33000 | 3 |
| 426 | 20241014 | 114800 | 2875611750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 427 | 20241014 | 114700 | 2875611750 | 33000 | 32950 | 33000 | 32950 | 6 |
| 428 | 20241014 | 114600 | 2875414000 | 32950 | 33000 | 33000 | 32950 | 20 |
| 429 | 20241014 | 114500 | 2874754450 | 32950 | 33000 | 33000 | 32950 | 12 |
| 430 | 20241014 | 114400 | 2874358950 | 33000 | 33000 | 33000 | 33000 | 60 |
| 431 | 20241014 | 114300 | 2872378950 | 33000 | 33000 | 33000 | 33000 | 1 |
| 432 | 20241014 | 114200 | 2872345950 | 32950 | 32950 | 32950 | 32950 | 1 |
| 433 | 20241014 | 114100 | 2872313000 | 33000 | 32950 | 33000 | 32950 | 214 |
| 434 | 20241014 | 114000 | 2865258550 | 32950 | 33000 | 33000 | 32950 | 82 |
| 435 | 20241014 | 113900 | 2862553150 | 33000 | 33000 | 33000 | 32950 | 43 |
| 436 | 20241014 | 113800 | 2861136200 | 33000 | 33000 | 33000 | 33000 | 1 |
| 437 | 20241014 | 113700 | 2861103200 | 32950 | 33000 | 33000 | 32950 | 8 |
| 438 | 20241014 | 113600 | 2860839400 | 33000 | 33050 | 33050 | 33000 | 594 |
| 439 | 20241014 | 113500 | 2841224800 | 33050 | 33100 | 33100 | 33050 | 85 |
| 440 | 20241014 | 113400 | 2838415250 | 33100 | 33100 | 33100 | 33100 | 4 |
| 441 | 20241014 | 113300 | 2838282850 | 33100 | 33100 | 33100 | 33100 | 2 |
| 442 | 20241014 | 113200 | 2838216650 | 33050 | 33050 | 33050 | 33050 | 1 |
| 443 | 20241014 | 113100 | 2838183600 | 33100 | 33100 | 33100 | 33100 | 74 |
| 444 | 20241014 | 113000 | 2835734200 | 33100 | 33050 | 33100 | 33050 | 27 |
| 445 | 20241014 | 112900 | 2834840850 | 33050 | 33050 | 33050 | 33050 | 51 |
| 446 | 20241014 | 112800 | 2833155300 | 33050 | 33050 | 33050 | 33050 | 45 |
| 447 | 20241014 | 112700 | 2831668050 | 33050 | 33100 | 33100 | 33000 | 106 |
| 448 | 20241014 | 112600 | 2828164750 | 33050 | 33100 | 33100 | 33050 | 317 |
| 449 | 20241014 | 112500 | 2817687750 | 33100 | 33150 | 33150 | 33100 | 278 |
| 450 | 20241014 | 112400 | 2808485850 | 33100 | 33150 | 33150 | 33100 | 4 |
| 451 | 20241014 | 112300 | 2808353300 | 33150 | 33150 | 33150 | 33150 | 5 |
| 452 | 20241014 | 112200 | 2808187550 | 33150 | 33150 | 33150 | 33150 | 166 |
| 453 | 20241014 | 112100 | 2802684650 | 33150 | 33150 | 33150 | 33150 | 52 |
| 454 | 20241014 | 112000 | 2800960850 | 33150 | 33100 | 33150 | 33100 | 313 |
| 455 | 20241014 | 111900 | 2790598050 | 33100 | 33050 | 33100 | 33050 | 293 |
| 456 | 20241014 | 111800 | 2780906400 | 33100 | 33050 | 33100 | 33050 | 147 |
| 457 | 20241014 | 111700 | 2776047800 | 33050 | 33050 | 33050 | 33050 | 187 |
| 458 | 20241014 | 111600 | 2769867450 | 33150 | 33200 | 33250 | 33150 | 1085 |
| 459 | 20241014 | 111500 | 2733858250 | 33200 | 33300 | 33300 | 33200 | 699 |
| 460 | 20241014 | 111400 | 2710605550 | 33300 | 33150 | 33300 | 33150 | 1001 |
| 461 | 20241014 | 111300 | 2677308800 | 33150 | 33000 | 33250 | 32900 | 24918 |
| 462 | 20241014 | 111200 | 1851234750 | 32900 | 32900 | 33000 | 32900 | 413 |
| 463 | 20241014 | 111100 | 1837646700 | 33000 | 32900 | 33000 | 32900 | 104 |
| 464 | 20241014 | 111000 | 1834224850 | 32900 | 32650 | 33050 | 32650 | 11712 |
| 465 | 20241014 | 110900 | 1448392700 | 32650 | 32600 | 32900 | 32600 | 5102 |
| 466 | 20241014 | 110800 | 1280754250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 467 | 20241014 | 110700 | 1280754250 | 32600 | 32600 | 32600 | 32600 | 29 |
| 468 | 20241014 | 110600 | 1279808850 | 32600 | 32600 | 32600 | 32550 | 29 |
| 469 | 20241014 | 110500 | 1278864650 | 32550 | 32550 | 32550 | 32550 | 42 |
| 470 | 20241014 | 110400 | 1277497550 | 32600 | 32550 | 32600 | 32550 | 70 |
| 471 | 20241014 | 110300 | 1275218100 | 32600 | 32600 | 32600 | 32600 | 4 |
| 472 | 20241014 | 110200 | 1275087700 | 32550 | 32600 | 32600 | 32550 | 104 |
| 473 | 20241014 | 110100 | 1271702300 | 32550 | 32550 | 32550 | 32550 | 9 |
| 474 | 20241014 | 110000 | 1271409350 | 32600 | 32650 | 32650 | 32550 | 939 |
| 475 | 20241014 | 105900 | 1240827250 | 32650 | 32650 | 32650 | 32650 | 0 |
| 476 | 20241014 | 105800 | 1240827250 | 32650 | 32650 | 32650 | 32650 | 2 |
| 477 | 20241014 | 105700 | 1240761950 | 32650 | 32600 | 32650 | 32600 | 20 |
| 478 | 20241014 | 105600 | 1240109750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 479 | 20241014 | 105500 | 1240109750 | 32650 | 32600 | 32650 | 32600 | 5 |
| 480 | 20241014 | 105400 | 1239946550 | 32650 | 32650 | 32650 | 32650 | 5 |
| 481 | 20241014 | 105300 | 1239783300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 482 | 20241014 | 105200 | 1239783300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 483 | 20241014 | 105100 | 1239783300 | 32650 | 32650 | 32650 | 32650 | 8 |
| 484 | 20241014 | 105000 | 1239522100 | 32650 | 32650 | 32650 | 32650 | 1 |
| 485 | 20241014 | 104900 | 1239489450 | 32650 | 32600 | 32650 | 32600 | 182 |
| 486 | 20241014 | 104800 | 1233556200 | 32600 | 32650 | 32650 | 32600 | 94 |
| 487 | 20241014 | 104700 | 1230491600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 488 | 20241014 | 104600 | 1230491600 | 32650 | 32650 | 32650 | 32650 | 2 |
| 489 | 20241014 | 104500 | 1230426300 | 32600 | 32650 | 32650 | 32600 | 44 |
| 490 | 20241014 | 104400 | 1228990200 | 32650 | 32700 | 32700 | 32650 | 1234 |
| 491 | 20241014 | 104300 | 1188663400 | 32750 | 32750 | 32750 | 32750 | 4 |
| 492 | 20241014 | 104200 | 1188532400 | 32750 | 32750 | 32750 | 32750 | 32 |
| 493 | 20241014 | 104100 | 1187484400 | 32750 | 32750 | 32750 | 32750 | 1 |
| 494 | 20241014 | 104000 | 1187451650 | 32700 | 32750 | 32750 | 32700 | 18 |
| 495 | 20241014 | 103900 | 1186862650 | 32750 | 32750 | 32750 | 32750 | 6 |
| 496 | 20241014 | 103800 | 1186666150 | 32750 | 32750 | 32750 | 32750 | 0 |
| 497 | 20241014 | 103700 | 1186666150 | 32750 | 32700 | 32750 | 32700 | 53 |
| 498 | 20241014 | 103600 | 1184933000 | 32750 | 32700 | 32750 | 32700 | 198 |
| 499 | 20241014 | 103500 | 1178458350 | 32700 | 32700 | 32700 | 32700 | 3 |
| 500 | 20241014 | 103400 | 1178360250 | 32700 | 32700 | 32700 | 32700 | 3 |
| 501 | 20241014 | 103300 | 1178262150 | 32700 | 32700 | 32700 | 32700 | 24 |
| 502 | 20241014 | 103200 | 1177477350 | 32700 | 32700 | 32700 | 32700 | 28 |
| 503 | 20241014 | 103100 | 1176561750 | 32700 | 32700 | 32700 | 32700 | 41 |
| 504 | 20241014 | 103000 | 1175221050 | 32600 | 32600 | 32600 | 32600 | 656 |
| 505 | 20241014 | 102900 | 1153835450 | 32700 | 32650 | 32700 | 32650 | 6 |
| 506 | 20241014 | 102800 | 1153639300 | 32700 | 32600 | 32700 | 32600 | 314 |
| 507 | 20241014 | 102700 | 1143395900 | 32600 | 32550 | 32600 | 32550 | 103 |
| 508 | 20241014 | 102600 | 1140043100 | 32600 | 32550 | 32600 | 32550 | 106 |
| 509 | 20241014 | 102500 | 1136592650 | 32600 | 32500 | 32600 | 32500 | 15 |
| 510 | 20241014 | 102400 | 1136104550 | 32500 | 32500 | 32500 | 32500 | 18 |
| 511 | 20241014 | 102300 | 1135519550 | 32550 | 32550 | 32550 | 32550 | 336 |
| 512 | 20241014 | 102200 | 1124582750 | 32550 | 32500 | 32550 | 32500 | 1062 |
| 513 | 20241014 | 102100 | 1090062700 | 32550 | 32550 | 32550 | 32550 | 93 |
| 514 | 20241014 | 102000 | 1087035550 | 32600 | 32550 | 32600 | 32550 | 307 |
| 515 | 20241014 | 101900 | 1077042350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 516 | 20241014 | 101800 | 1077042350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 517 | 20241014 | 101700 | 1077042350 | 32600 | 32600 | 32650 | 32600 | 1012 |
| 518 | 20241014 | 101600 | 1044050550 | 32550 | 32650 | 32650 | 32500 | 494 |
| 519 | 20241014 | 101500 | 1027973100 | 32550 | 32600 | 32600 | 32550 | 792 |
| 520 | 20241014 | 101400 | 1002185500 | 32650 | 32650 | 32650 | 32650 | 3 |
| 521 | 20241014 | 101300 | 1002087550 | 32650 | 32650 | 32650 | 32650 | 2 |
| 522 | 20241014 | 101200 | 1002022250 | 32600 | 32650 | 32650 | 32600 | 51 |
| 523 | 20241014 | 101100 | 1000357850 | 32650 | 32700 | 32750 | 32650 | 187 |
| 524 | 20241014 | 101000 | 994245350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 525 | 20241014 | 100900 | 994245350 | 32650 | 32700 | 32700 | 32650 | 21 |
| 526 | 20241014 | 100800 | 993559650 | 32700 | 32700 | 32700 | 32650 | 10 |
| 527 | 20241014 | 100700 | 993232750 | 32650 | 32650 | 32650 | 32650 | 5 |
| 528 | 20241014 | 100600 | 993069500 | 32700 | 32700 | 32700 | 32700 | 1 |
| 529 | 20241014 | 100500 | 993036800 | 32700 | 32700 | 32700 | 32700 | 108 |
| 530 | 20241014 | 100400 | 989505200 | 32700 | 32700 | 32700 | 32700 | 4 |
| 531 | 20241014 | 100300 | 989374400 | 32650 | 32650 | 32650 | 32650 | 111 |
| 532 | 20241014 | 100200 | 985750250 | 32650 | 32700 | 32700 | 32650 | 9 |
| 533 | 20241014 | 100100 | 985456250 | 32700 | 32700 | 32700 | 32650 | 3 |
| 534 | 20241014 | 100000 | 985358200 | 32700 | 32650 | 32700 | 32600 | 203 |
| 535 | 20241014 | 095900 | 978736100 | 32700 | 32700 | 32700 | 32700 | 5 |
| 536 | 20241014 | 095800 | 978572600 | 32700 | 32700 | 32700 | 32700 | 0 |
| 537 | 20241014 | 095700 | 978572600 | 32700 | 32700 | 32700 | 32700 | 100 |
| 538 | 20241014 | 095600 | 975302600 | 32750 | 32750 | 32750 | 32700 | 214 |
| 539 | 20241014 | 095500 | 968301600 | 32750 | 32750 | 32750 | 32750 | 4 |
| 540 | 20241014 | 095400 | 968170600 | 32700 | 32700 | 32700 | 32700 | 0 |
| 541 | 20241014 | 095300 | 968170600 | 32700 | 32700 | 32700 | 32700 | 1 |
| 542 | 20241014 | 095200 | 968137900 | 32750 | 32750 | 32750 | 32750 | 8 |
| 543 | 20241014 | 095100 | 967875900 | 32750 | 32750 | 32750 | 32750 | 149 |
| 544 | 20241014 | 095000 | 962996150 | 32700 | 32700 | 32700 | 32700 | 0 |
| 545 | 20241014 | 094900 | 962996150 | 32700 | 32650 | 32750 | 32650 | 542 |
| 546 | 20241014 | 094800 | 945275150 | 32650 | 32650 | 32650 | 32650 | 94 |
| 547 | 20241014 | 094700 | 942206050 | 32650 | 32650 | 32700 | 32650 | 202 |
| 548 | 20241014 | 094600 | 935609800 | 32650 | 32650 | 32650 | 32650 | 5 |
| 549 | 20241014 | 094500 | 935446550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 550 | 20241014 | 094400 | 935446550 | 32650 | 32700 | 32700 | 32650 | 35 |
| 551 | 20241014 | 094300 | 934302200 | 32650 | 32650 | 32650 | 32650 | 10 |
| 552 | 20241014 | 094200 | 933975700 | 32700 | 32550 | 32700 | 32550 | 1863 |
| 553 | 20241014 | 094100 | 873308000 | 32550 | 32550 | 32550 | 32550 | 20 |
| 554 | 20241014 | 094000 | 872657000 | 32550 | 32550 | 32550 | 32550 | 2 |
| 555 | 20241014 | 093900 | 872591900 | 32500 | 32500 | 32500 | 32500 | 100 |
| 556 | 20241014 | 093800 | 869341900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 557 | 20241014 | 093700 | 869341900 | 32550 | 32500 | 32550 | 32500 | 112 |
| 558 | 20241014 | 093600 | 865701700 | 32550 | 32550 | 32550 | 32550 | 1 |
| 559 | 20241014 | 093500 | 865669150 | 32600 | 32500 | 32600 | 32500 | 433 |
| 560 | 20241014 | 093400 | 851596350 | 32500 | 32600 | 32600 | 32500 | 272 |
| 561 | 20241014 | 093300 | 842754450 | 32600 | 32600 | 32600 | 32500 | 746 |
| 562 | 20241014 | 093200 | 818438200 | 32600 | 32550 | 32600 | 32550 | 565 |
| 563 | 20241014 | 093100 | 800044850 | 32550 | 32550 | 32550 | 32550 | 1135 |
| 564 | 20241014 | 093000 | 763100600 | 32700 | 32750 | 32750 | 32550 | 1080 |
| 565 | 20241014 | 092900 | 727919250 | 32750 | 32750 | 32750 | 32750 | 0 |
| 566 | 20241014 | 092800 | 727919250 | 32750 | 32750 | 32750 | 32650 | 63 |
| 567 | 20241014 | 092700 | 725857000 | 32750 | 32550 | 32750 | 32550 | 26 |
| 568 | 20241014 | 092600 | 725006500 | 32550 | 32550 | 32750 | 32550 | 236 |
| 569 | 20241014 | 092500 | 717321400 | 32550 | 32550 | 32600 | 32550 | 515 |
| 570 | 20241014 | 092400 | 700557900 | 32550 | 32600 | 32600 | 32550 | 5000 |
| 571 | 20241014 | 092300 | 537805100 | 32750 | 32750 | 32750 | 32550 | 14 |
| 572 | 20241014 | 092200 | 537347350 | 32750 | 32550 | 32750 | 32550 | 18 |
| 573 | 20241014 | 092100 | 536760850 | 32600 | 32550 | 32600 | 32550 | 199 |
| 574 | 20241014 | 092000 | 530277600 | 32700 | 32600 | 32750 | 32600 | 148 |
| 575 | 20241014 | 091900 | 525446550 | 32600 | 32700 | 32700 | 32600 | 20 |
| 576 | 20241014 | 091800 | 524794250 | 32750 | 32750 | 32750 | 32700 | 104 |
| 577 | 20241014 | 091700 | 521389900 | 32750 | 32600 | 32750 | 32550 | 32 |
| 578 | 20241014 | 091600 | 520346850 | 32750 | 32550 | 32750 | 32550 | 130 |
| 579 | 20241014 | 091500 | 516115150 | 32600 | 32650 | 32650 | 32600 | 138 |
| 580 | 20241014 | 091400 | 511615600 | 32500 | 32500 | 32700 | 32500 | 5801 |
| 581 | 20241014 | 091300 | 323009050 | 32500 | 32500 | 32500 | 32500 | 416 |
| 582 | 20241014 | 091200 | 309489050 | 32500 | 32550 | 32550 | 32500 | 568 |
| 583 | 20241014 | 091100 | 291026950 | 32550 | 32650 | 32650 | 32550 | 557 |
| 584 | 20241014 | 091000 | 272894800 | 32600 | 32600 | 32600 | 32550 | 1742 |
| 585 | 20241014 | 090900 | 216112600 | 32600 | 32750 | 32800 | 32600 | 1032 |
| 586 | 20241014 | 090800 | 182369150 | 32800 | 32800 | 32800 | 32800 | 353 |
| 587 | 20241014 | 090700 | 170790750 | 32900 | 32950 | 32950 | 32850 | 233 |
| 588 | 20241014 | 090600 | 163127550 | 33000 | 32900 | 33000 | 32800 | 618 |
| 589 | 20241014 | 090500 | 142815200 | 32900 | 32850 | 32900 | 32800 | 526 |
| 590 | 20241014 | 090400 | 125529750 | 32950 | 32950 | 33000 | 32850 | 1109 |
| 591 | 20241014 | 090300 | 88942350 | 33050 | 32900 | 33100 | 32900 | 758 |
| 592 | 20241014 | 090200 | 63874600 | 32900 | 33000 | 33050 | 32900 | 144 |
| 593 | 20241014 | 090100 | 59121700 | 33000 | 33000 | 33000 | 32900 | 156 |
| 594 | 20241014 | 090000 | 53975700 | 33000 | 32900 | 33000 | 32800 | 1420 |