32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241007 | 190600 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 9894 |
| 3 | 20241007 | 190500 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 4 | 20241007 | 190400 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 5 | 20241007 | 190300 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 6 | 20241007 | 190200 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 7 | 20241007 | 190100 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 8 | 20241007 | 190000 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 9 | 20241007 | 185900 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 10 | 20241007 | 185800 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 11 | 20241007 | 185700 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 12 | 20241007 | 185600 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 13 | 20241007 | 185500 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 14 | 20241007 | 185400 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 15 | 20241007 | 185300 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 16 | 20241007 | 185200 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 17 | 20241007 | 185100 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 18 | 20241007 | 185000 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 19 | 20241007 | 184900 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 20 | 20241007 | 184800 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 21 | 20241007 | 184700 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 22 | 20241007 | 184600 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 23 | 20241007 | 184500 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 24 | 20241007 | 184400 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 25 | 20241007 | 184300 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 26 | 20241007 | 184200 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 27 | 20241007 | 184100 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 28 | 20241007 | 184000 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 29 | 20241007 | 183900 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 30 | 20241007 | 183800 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 31 | 20241007 | 183700 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 32 | 20241007 | 183600 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 9894 |
| 33 | 20241007 | 183500 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 34 | 20241007 | 183400 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 35 | 20241007 | 183300 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 36 | 20241007 | 183200 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 37 | 20241007 | 183100 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 38 | 20241007 | 183000 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 39 | 20241007 | 182900 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 40 | 20241007 | 182800 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 41 | 20241007 | 182700 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 42 | 20241007 | 182600 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 43 | 20241007 | 182500 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 44 | 20241007 | 182400 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 45 | 20241007 | 182300 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 46 | 20241007 | 182200 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 47 | 20241007 | 182100 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 48 | 20241007 | 182000 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 49 | 20241007 | 181900 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 50 | 20241007 | 181800 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 51 | 20241007 | 181700 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 52 | 20241007 | 181600 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 53 | 20241007 | 181500 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 54 | 20241007 | 181400 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 55 | 20241007 | 181300 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 56 | 20241007 | 181200 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 57 | 20241007 | 181100 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 58 | 20241007 | 181000 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 59 | 20241007 | 180900 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 60 | 20241007 | 180800 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 61 | 20241007 | 180700 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 62 | 20241007 | 180600 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 9894 |
| 63 | 20241007 | 180500 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 64 | 20241007 | 180400 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 65 | 20241007 | 180300 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 66 | 20241007 | 180200 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 67 | 20241007 | 180100 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 68 | 20241007 | 180000 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 69 | 20241007 | 175900 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 70 | 20241007 | 175800 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 71 | 20241007 | 175700 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 72 | 20241007 | 175600 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 73 | 20241007 | 175500 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 74 | 20241007 | 175400 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 75 | 20241007 | 175300 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 76 | 20241007 | 175200 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 77 | 20241007 | 175100 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 78 | 20241007 | 175000 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 79 | 20241007 | 174900 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 80 | 20241007 | 174800 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 81 | 20241007 | 174700 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 82 | 20241007 | 174600 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 83 | 20241007 | 174500 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 84 | 20241007 | 174400 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 85 | 20241007 | 174300 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 86 | 20241007 | 174200 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 87 | 20241007 | 174100 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 88 | 20241007 | 174000 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 89 | 20241007 | 173900 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 90 | 20241007 | 173800 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 91 | 20241007 | 173700 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 92 | 20241007 | 173600 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 9894 |
| 93 | 20241007 | 173500 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 94 | 20241007 | 173400 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 95 | 20241007 | 173300 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 96 | 20241007 | 173200 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 97 | 20241007 | 173100 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 98 | 20241007 | 173000 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 99 | 20241007 | 172900 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 100 | 20241007 | 172800 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 101 | 20241007 | 172700 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 102 | 20241007 | 172600 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 103 | 20241007 | 172500 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 104 | 20241007 | 172400 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 105 | 20241007 | 172300 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 106 | 20241007 | 172200 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 107 | 20241007 | 172100 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 108 | 20241007 | 172000 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 109 | 20241007 | 171900 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 110 | 20241007 | 171800 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 111 | 20241007 | 171700 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 112 | 20241007 | 171600 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 113 | 20241007 | 171500 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 114 | 20241007 | 171400 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 115 | 20241007 | 171300 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 116 | 20241007 | 171200 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 117 | 20241007 | 171100 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 118 | 20241007 | 171000 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 119 | 20241007 | 170900 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 120 | 20241007 | 170800 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 121 | 20241007 | 170700 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 122 | 20241007 | 170600 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 9894 |
| 123 | 20241007 | 170500 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 124 | 20241007 | 170400 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 125 | 20241007 | 170300 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 126 | 20241007 | 170200 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 127 | 20241007 | 170100 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 128 | 20241007 | 170000 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 129 | 20241007 | 165900 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 130 | 20241007 | 165800 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 131 | 20241007 | 165700 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 132 | 20241007 | 165600 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 133 | 20241007 | 165500 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 134 | 20241007 | 165400 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 135 | 20241007 | 165300 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 136 | 20241007 | 165200 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 137 | 20241007 | 165100 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 138 | 20241007 | 165000 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 139 | 20241007 | 164900 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 140 | 20241007 | 164800 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 141 | 20241007 | 164700 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 142 | 20241007 | 164600 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 143 | 20241007 | 164500 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 144 | 20241007 | 164400 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 145 | 20241007 | 164300 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 146 | 20241007 | 164200 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 147 | 20241007 | 164100 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 148 | 20241007 | 164000 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 149 | 20241007 | 163900 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 150 | 20241007 | 163800 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 151 | 20241007 | 163700 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 152 | 20241007 | 163600 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 9894 |
| 153 | 20241007 | 163500 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 154 | 20241007 | 163400 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 155 | 20241007 | 163300 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 156 | 20241007 | 163200 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 157 | 20241007 | 163100 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 158 | 20241007 | 163000 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 159 | 20241007 | 162900 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 160 | 20241007 | 162800 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 161 | 20241007 | 162700 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 162 | 20241007 | 162600 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 163 | 20241007 | 162500 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 164 | 20241007 | 162400 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 165 | 20241007 | 162300 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 166 | 20241007 | 162200 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 167 | 20241007 | 162100 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 168 | 20241007 | 162000 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 169 | 20241007 | 161900 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 170 | 20241007 | 161800 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 171 | 20241007 | 161700 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 172 | 20241007 | 161600 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 173 | 20241007 | 161500 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 174 | 20241007 | 161400 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 175 | 20241007 | 161300 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 176 | 20241007 | 161200 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 177 | 20241007 | 161100 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 178 | 20241007 | 161000 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 179 | 20241007 | 160900 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 180 | 20241007 | 160800 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 181 | 20241007 | 160700 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 182 | 20241007 | 160600 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 9894 |
| 183 | 20241007 | 160500 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 184 | 20241007 | 160400 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 185 | 20241007 | 160300 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 186 | 20241007 | 160200 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 187 | 20241007 | 160100 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 188 | 20241007 | 160000 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 189 | 20241007 | 155900 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 190 | 20241007 | 155800 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 191 | 20241007 | 155700 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 192 | 20241007 | 155600 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 193 | 20241007 | 155500 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 194 | 20241007 | 155400 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 195 | 20241007 | 155300 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 196 | 20241007 | 155200 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 197 | 20241007 | 155100 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 198 | 20241007 | 155000 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 199 | 20241007 | 154900 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 200 | 20241007 | 154800 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 201 | 20241007 | 154700 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 202 | 20241007 | 154600 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 203 | 20241007 | 154500 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 204 | 20241007 | 154400 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 205 | 20241007 | 154300 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 206 | 20241007 | 154200 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 207 | 20241007 | 154100 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 208 | 20241007 | 154000 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 209 | 20241007 | 153900 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 210 | 20241007 | 153800 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 211 | 20241007 | 153700 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 212 | 20241007 | 153600 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 9894 |
| 213 | 20241007 | 153500 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 214 | 20241007 | 153400 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 215 | 20241007 | 153300 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 216 | 20241007 | 153200 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 217 | 20241007 | 153100 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 0 |
| 218 | 20241007 | 153000 | 8345868650 | 44650 | 44650 | 44650 | 44650 | 9894 |
| 219 | 20241007 | 152900 | 7904101550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 220 | 20241007 | 152800 | 7904101550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 221 | 20241007 | 152700 | 7904101550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 222 | 20241007 | 152600 | 7904101550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 223 | 20241007 | 152500 | 7904101550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 224 | 20241007 | 152400 | 7904101550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 225 | 20241007 | 152300 | 7904101550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 226 | 20241007 | 152200 | 7904101550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 227 | 20241007 | 152100 | 7904101550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 228 | 20241007 | 152000 | 7904101550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 229 | 20241007 | 151900 | 7904101550 | 44500 | 44450 | 44500 | 44400 | 1281 |
| 230 | 20241007 | 151800 | 7847202550 | 44450 | 44450 | 44450 | 44400 | 593 |
| 231 | 20241007 | 151700 | 7820872100 | 44400 | 44450 | 44450 | 44350 | 1948 |
| 232 | 20241007 | 151600 | 7734379600 | 44400 | 44450 | 44450 | 44400 | 715 |
| 233 | 20241007 | 151500 | 7702629300 | 44450 | 44400 | 44500 | 44400 | 172 |
| 234 | 20241007 | 151400 | 7694986000 | 44500 | 44450 | 44500 | 44400 | 891 |
| 235 | 20241007 | 151300 | 7655362050 | 44500 | 44350 | 44500 | 44350 | 569 |
| 236 | 20241007 | 151200 | 7630105100 | 44350 | 44450 | 44450 | 44350 | 1462 |
| 237 | 20241007 | 151100 | 7565211100 | 44450 | 44400 | 44450 | 44400 | 213 |
| 238 | 20241007 | 151000 | 7555748650 | 44450 | 44400 | 44450 | 44400 | 197 |
| 239 | 20241007 | 150900 | 7547000200 | 44450 | 44400 | 44450 | 44400 | 140 |
| 240 | 20241007 | 150800 | 7540779200 | 44450 | 44500 | 44500 | 44400 | 238 |
| 241 | 20241007 | 150700 | 7530200850 | 44500 | 44450 | 44500 | 44400 | 242 |
| 242 | 20241007 | 150600 | 7519442300 | 44450 | 44450 | 44450 | 44400 | 198 |
| 243 | 20241007 | 150500 | 7510643200 | 44450 | 44450 | 44500 | 44400 | 218 |
| 244 | 20241007 | 150400 | 7500954050 | 44450 | 44450 | 44500 | 44400 | 582 |
| 245 | 20241007 | 150300 | 7475083650 | 44450 | 44450 | 44450 | 44400 | 153 |
| 246 | 20241007 | 150200 | 7468284600 | 44400 | 44450 | 44450 | 44400 | 249 |
| 247 | 20241007 | 150100 | 7457220300 | 44450 | 44500 | 44500 | 44450 | 344 |
| 248 | 20241007 | 150000 | 7441925600 | 44450 | 44400 | 44500 | 44400 | 611 |
| 249 | 20241007 | 145900 | 7414768800 | 44400 | 44550 | 44550 | 44400 | 1012 |
| 250 | 20241007 | 145800 | 7369784800 | 44550 | 44550 | 44600 | 44500 | 513 |
| 251 | 20241007 | 145700 | 7346940450 | 44550 | 44500 | 44550 | 44450 | 445 |
| 252 | 20241007 | 145600 | 7327139600 | 44450 | 44550 | 44550 | 44450 | 372 |
| 253 | 20241007 | 145500 | 7310581000 | 44550 | 44500 | 44550 | 44450 | 705 |
| 254 | 20241007 | 145400 | 7279206600 | 44500 | 44550 | 44550 | 44450 | 1135 |
| 255 | 20241007 | 145300 | 7228663950 | 44550 | 44550 | 44550 | 44500 | 448 |
| 256 | 20241007 | 145200 | 7208708550 | 44500 | 44500 | 44550 | 44500 | 212 |
| 257 | 20241007 | 145100 | 7199266150 | 44500 | 44550 | 44550 | 44500 | 596 |
| 258 | 20241007 | 145000 | 7172725600 | 44550 | 44500 | 44550 | 44500 | 366 |
| 259 | 20241007 | 144900 | 7156430750 | 44500 | 44450 | 44550 | 44450 | 289 |
| 260 | 20241007 | 144800 | 7143565600 | 44450 | 44550 | 44550 | 44450 | 621 |
| 261 | 20241007 | 144700 | 7115930800 | 44550 | 44550 | 44550 | 44500 | 145 |
| 262 | 20241007 | 144600 | 7109472050 | 44550 | 44500 | 44550 | 44450 | 501 |
| 263 | 20241007 | 144500 | 7087170900 | 44500 | 44600 | 44650 | 44500 | 2792 |
| 264 | 20241007 | 144400 | 6962765850 | 44600 | 44650 | 44650 | 44600 | 337 |
| 265 | 20241007 | 144300 | 6947731950 | 44650 | 44600 | 44650 | 44600 | 285 |
| 266 | 20241007 | 144200 | 6935012100 | 44600 | 44600 | 44650 | 44600 | 578 |
| 267 | 20241007 | 144100 | 6909231300 | 44600 | 44600 | 44650 | 44550 | 421 |
| 268 | 20241007 | 144000 | 6890451550 | 44550 | 44600 | 44650 | 44550 | 289 |
| 269 | 20241007 | 143900 | 6877561750 | 44600 | 44650 | 44650 | 44550 | 295 |
| 270 | 20241007 | 143800 | 6864404450 | 44600 | 44600 | 44650 | 44600 | 382 |
| 271 | 20241007 | 143700 | 6847357350 | 44600 | 44600 | 44650 | 44550 | 405 |
| 272 | 20241007 | 143600 | 6829291100 | 44600 | 44600 | 44600 | 44550 | 359 |
| 273 | 20241007 | 143500 | 6813279850 | 44550 | 44600 | 44600 | 44550 | 325 |
| 274 | 20241007 | 143400 | 6798785100 | 44550 | 44650 | 44650 | 44550 | 660 |
| 275 | 20241007 | 143300 | 6769348400 | 44650 | 44650 | 44650 | 44600 | 262 |
| 276 | 20241007 | 143200 | 6757650200 | 44650 | 44650 | 44650 | 44600 | 243 |
| 277 | 20241007 | 143100 | 6746805300 | 44650 | 44600 | 44650 | 44600 | 341 |
| 278 | 20241007 | 143000 | 6731584550 | 44600 | 44650 | 44650 | 44600 | 458 |
| 279 | 20241007 | 142900 | 6711144850 | 44650 | 44650 | 44650 | 44550 | 690 |
| 280 | 20241007 | 142800 | 6680368950 | 44650 | 44650 | 44650 | 44600 | 280 |
| 281 | 20241007 | 142700 | 6667867200 | 44600 | 44600 | 44650 | 44600 | 158 |
| 282 | 20241007 | 142600 | 6660812850 | 44650 | 44650 | 44650 | 44600 | 325 |
| 283 | 20241007 | 142500 | 6646307600 | 44600 | 44650 | 44700 | 44600 | 492 |
| 284 | 20241007 | 142400 | 6624345950 | 44650 | 44600 | 44650 | 44600 | 281 |
| 285 | 20241007 | 142300 | 6611799650 | 44650 | 44650 | 44650 | 44600 | 503 |
| 286 | 20241007 | 142200 | 6589341400 | 44650 | 44650 | 44650 | 44600 | 332 |
| 287 | 20241007 | 142100 | 6574517950 | 44650 | 44650 | 44650 | 44600 | 690 |
| 288 | 20241007 | 142000 | 6543732750 | 44600 | 44600 | 44650 | 44600 | 234 |
| 289 | 20241007 | 141900 | 6533285550 | 44650 | 44650 | 44650 | 44600 | 255 |
| 290 | 20241007 | 141800 | 6521900150 | 44650 | 44650 | 44650 | 44600 | 359 |
| 291 | 20241007 | 141700 | 6505872700 | 44650 | 44600 | 44650 | 44600 | 340 |
| 292 | 20241007 | 141600 | 6490692300 | 44600 | 44650 | 44700 | 44600 | 787 |
| 293 | 20241007 | 141500 | 6455561200 | 44650 | 44650 | 44650 | 44600 | 302 |
| 294 | 20241007 | 141400 | 6442077500 | 44650 | 44650 | 44650 | 44600 | 207 |
| 295 | 20241007 | 141300 | 6432836350 | 44650 | 44600 | 44650 | 44600 | 368 |
| 296 | 20241007 | 141200 | 6416405500 | 44650 | 44650 | 44650 | 44600 | 323 |
| 297 | 20241007 | 141100 | 6401983800 | 44650 | 44700 | 44700 | 44600 | 641 |
| 298 | 20241007 | 141000 | 6373363650 | 44700 | 44700 | 44700 | 44650 | 228 |
| 299 | 20241007 | 140900 | 6363172350 | 44650 | 44700 | 44700 | 44650 | 335 |
| 300 | 20241007 | 140800 | 6348198150 | 44700 | 44700 | 44700 | 44650 | 233 |
| 301 | 20241007 | 140700 | 6337783800 | 44700 | 44700 | 44700 | 44650 | 228 |
| 302 | 20241007 | 140600 | 6327592500 | 44650 | 44700 | 44750 | 44650 | 2230 |
| 303 | 20241007 | 140500 | 6228001050 | 44650 | 44700 | 44700 | 44650 | 258 |
| 304 | 20241007 | 140400 | 6216469350 | 44700 | 44750 | 44750 | 44650 | 677 |
| 305 | 20241007 | 140300 | 6186208850 | 44750 | 44750 | 44750 | 44650 | 705 |
| 306 | 20241007 | 140200 | 6154678350 | 44750 | 44700 | 44750 | 44650 | 352 |
| 307 | 20241007 | 140100 | 6138939750 | 44700 | 44700 | 44700 | 44650 | 368 |
| 308 | 20241007 | 140000 | 6122490450 | 44700 | 44700 | 44700 | 44650 | 382 |
| 309 | 20241007 | 135900 | 6105415300 | 44700 | 44700 | 44700 | 44700 | 260 |
| 310 | 20241007 | 135800 | 6093793300 | 44700 | 44650 | 44700 | 44600 | 377 |
| 311 | 20241007 | 135700 | 6076949250 | 44650 | 44700 | 44700 | 44600 | 514 |
| 312 | 20241007 | 135600 | 6053999500 | 44700 | 44700 | 44700 | 44650 | 374 |
| 313 | 20241007 | 135500 | 6037282650 | 44650 | 44600 | 44700 | 44600 | 622 |
| 314 | 20241007 | 135400 | 6009511600 | 44600 | 44700 | 44700 | 44600 | 631 |
| 315 | 20241007 | 135300 | 5981335000 | 44700 | 44650 | 44700 | 44650 | 518 |
| 316 | 20241007 | 135200 | 5958189850 | 44700 | 44650 | 44700 | 44650 | 326 |
| 317 | 20241007 | 135100 | 5943621050 | 44650 | 44650 | 44700 | 44650 | 197 |
| 318 | 20241007 | 135000 | 5934817400 | 44700 | 44650 | 44700 | 44600 | 536 |
| 319 | 20241007 | 134900 | 5910878550 | 44650 | 44650 | 44650 | 44600 | 251 |
| 320 | 20241007 | 134800 | 5899672500 | 44650 | 44650 | 44650 | 44600 | 408 |
| 321 | 20241007 | 134700 | 5881456150 | 44650 | 44550 | 44650 | 44550 | 543 |
| 322 | 20241007 | 134600 | 5857233100 | 44600 | 44650 | 44650 | 44550 | 701 |
| 323 | 20241007 | 134500 | 5825953800 | 44650 | 44650 | 44650 | 44600 | 1478 |
| 324 | 20241007 | 134400 | 5759987950 | 44650 | 44650 | 44650 | 44600 | 168 |
| 325 | 20241007 | 134300 | 5752486800 | 44600 | 44650 | 44650 | 44600 | 861 |
| 326 | 20241007 | 134200 | 5714057450 | 44650 | 44650 | 44650 | 44600 | 406 |
| 327 | 20241007 | 134100 | 5695929650 | 44650 | 44600 | 44650 | 44600 | 53 |
| 328 | 20241007 | 134000 | 5693563450 | 44600 | 44600 | 44650 | 44550 | 735 |
| 329 | 20241007 | 133900 | 5660781500 | 44550 | 44600 | 44650 | 44550 | 421 |
| 330 | 20241007 | 133800 | 5642001800 | 44600 | 44600 | 44650 | 44550 | 412 |
| 331 | 20241007 | 133700 | 5623621650 | 44600 | 44600 | 44600 | 44550 | 456 |
| 332 | 20241007 | 133600 | 5603284100 | 44600 | 44600 | 44600 | 44550 | 226 |
| 333 | 20241007 | 133500 | 5593206100 | 44600 | 44650 | 44650 | 44500 | 2245 |
| 334 | 20241007 | 133400 | 5493123350 | 44650 | 44650 | 44650 | 44600 | 208 |
| 335 | 20241007 | 133300 | 5483836200 | 44650 | 44650 | 44650 | 44600 | 361 |
| 336 | 20241007 | 133200 | 5467717800 | 44600 | 44650 | 44650 | 44600 | 403 |
| 337 | 20241007 | 133100 | 5449724500 | 44650 | 44700 | 44750 | 44600 | 500 |
| 338 | 20241007 | 133000 | 5427393800 | 44700 | 44700 | 44700 | 44650 | 366 |
| 339 | 20241007 | 132900 | 5411034300 | 44650 | 44650 | 44700 | 44650 | 454 |
| 340 | 20241007 | 132800 | 5390750450 | 44650 | 44650 | 44700 | 44650 | 153 |
| 341 | 20241007 | 132700 | 5383915800 | 44650 | 44650 | 44650 | 44650 | 446 |
| 342 | 20241007 | 132600 | 5364001900 | 44650 | 44650 | 44650 | 44600 | 275 |
| 343 | 20241007 | 132500 | 5351723300 | 44650 | 44700 | 44700 | 44650 | 511 |
| 344 | 20241007 | 132400 | 5328901200 | 44700 | 44650 | 44700 | 44600 | 776 |
| 345 | 20241007 | 132300 | 5294233850 | 44650 | 44650 | 44700 | 44600 | 612 |
| 346 | 20241007 | 132200 | 5266904150 | 44650 | 44600 | 44650 | 44600 | 655 |
| 347 | 20241007 | 132100 | 5237668900 | 44550 | 44550 | 44600 | 44550 | 144 |
| 348 | 20241007 | 132000 | 5231246600 | 44600 | 44600 | 44600 | 44600 | 258 |
| 349 | 20241007 | 131900 | 5219739800 | 44550 | 44700 | 44750 | 44550 | 1245 |
| 350 | 20241007 | 131800 | 5164156400 | 44650 | 44700 | 44700 | 44650 | 297 |
| 351 | 20241007 | 131700 | 5150880950 | 44700 | 44700 | 44700 | 44650 | 397 |
| 352 | 20241007 | 131600 | 5133135100 | 44700 | 44650 | 44700 | 44650 | 246 |
| 353 | 20241007 | 131500 | 5122141250 | 44650 | 44650 | 44650 | 44600 | 850 |
| 354 | 20241007 | 131400 | 5084188800 | 44650 | 44600 | 44650 | 44600 | 336 |
| 355 | 20241007 | 131300 | 5069187000 | 44600 | 44650 | 44650 | 44600 | 152 |
| 356 | 20241007 | 131200 | 5062401450 | 44650 | 44600 | 44650 | 44600 | 404 |
| 357 | 20241007 | 131100 | 5044376850 | 44600 | 44600 | 44650 | 44550 | 578 |
| 358 | 20241007 | 131000 | 5018598050 | 44550 | 44550 | 44550 | 44550 | 246 |
| 359 | 20241007 | 130900 | 5007638750 | 44550 | 44500 | 44550 | 44500 | 205 |
| 360 | 20241007 | 130800 | 4998506150 | 44550 | 44600 | 44600 | 44500 | 2405 |
| 361 | 20241007 | 130700 | 4891292500 | 44600 | 44600 | 44600 | 44600 | 285 |
| 362 | 20241007 | 130600 | 4878581500 | 44600 | 44550 | 44600 | 44550 | 327 |
| 363 | 20241007 | 130500 | 4863997450 | 44600 | 44550 | 44600 | 44500 | 292 |
| 364 | 20241007 | 130400 | 4850991000 | 44550 | 44550 | 44600 | 44550 | 294 |
| 365 | 20241007 | 130300 | 4837888300 | 44550 | 44550 | 44600 | 44550 | 899 |
| 366 | 20241007 | 130200 | 4797826350 | 44600 | 44550 | 44600 | 44550 | 51 |
| 367 | 20241007 | 130100 | 4795553150 | 44550 | 44550 | 44550 | 44550 | 303 |
| 368 | 20241007 | 130000 | 4782054500 | 44550 | 44500 | 44550 | 44500 | 159 |
| 369 | 20241007 | 125900 | 4774971100 | 44500 | 44450 | 44550 | 44450 | 196 |
| 370 | 20241007 | 125800 | 4766242100 | 44500 | 44500 | 44500 | 44500 | 400 |
| 371 | 20241007 | 125700 | 4748442100 | 44500 | 44500 | 44500 | 44500 | 100 |
| 372 | 20241007 | 125600 | 4743992100 | 44500 | 44500 | 44500 | 44500 | 122 |
| 373 | 20241007 | 125500 | 4738563100 | 44500 | 44500 | 44500 | 44450 | 171 |
| 374 | 20241007 | 125400 | 4730958450 | 44500 | 44500 | 44550 | 44500 | 333 |
| 375 | 20241007 | 125300 | 4716133000 | 44500 | 44500 | 44500 | 44500 | 195 |
| 376 | 20241007 | 125200 | 4707455500 | 44500 | 44500 | 44500 | 44500 | 132 |
| 377 | 20241007 | 125100 | 4701581500 | 44500 | 44500 | 44500 | 44450 | 600 |
| 378 | 20241007 | 125000 | 4674881550 | 44500 | 44500 | 44500 | 44500 | 189 |
| 379 | 20241007 | 124900 | 4666471050 | 44500 | 44500 | 44500 | 44500 | 96 |
| 380 | 20241007 | 124800 | 4662199050 | 44500 | 44450 | 44500 | 44450 | 350 |
| 381 | 20241007 | 124700 | 4646627800 | 44450 | 44500 | 44500 | 44450 | 108 |
| 382 | 20241007 | 124600 | 4641823250 | 44500 | 44450 | 44500 | 44450 | 145 |
| 383 | 20241007 | 124500 | 4635371850 | 44450 | 44450 | 44450 | 44400 | 533 |
| 384 | 20241007 | 124400 | 4611680050 | 44400 | 44400 | 44450 | 44400 | 72 |
| 385 | 20241007 | 124300 | 4608479750 | 44400 | 44450 | 44450 | 44400 | 327 |
| 386 | 20241007 | 124200 | 4593944650 | 44450 | 44450 | 44450 | 44400 | 88 |
| 387 | 20241007 | 124100 | 4590033100 | 44450 | 44450 | 44450 | 44450 | 282 |
| 388 | 20241007 | 124000 | 4577498200 | 44450 | 44400 | 44450 | 44400 | 171 |
| 389 | 20241007 | 123900 | 4569897300 | 44450 | 44400 | 44450 | 44400 | 73 |
| 390 | 20241007 | 123800 | 4566652600 | 44450 | 44450 | 44450 | 44450 | 138 |
| 391 | 20241007 | 123700 | 4560518500 | 44450 | 44400 | 44450 | 44400 | 84 |
| 392 | 20241007 | 123600 | 4556785400 | 44400 | 44400 | 44400 | 44350 | 223 |
| 393 | 20241007 | 123500 | 4546884250 | 44400 | 44400 | 44400 | 44350 | 172 |
| 394 | 20241007 | 123400 | 4539248000 | 44400 | 44400 | 44450 | 44400 | 546 |
| 395 | 20241007 | 123300 | 4515002100 | 44450 | 44550 | 44550 | 44450 | 427 |
| 396 | 20241007 | 123200 | 4496007500 | 44550 | 44500 | 44550 | 44500 | 175 |
| 397 | 20241007 | 123100 | 4488219900 | 44500 | 44550 | 44550 | 44450 | 108 |
| 398 | 20241007 | 123000 | 4483414300 | 44550 | 44400 | 44550 | 44400 | 21 |
| 399 | 20241007 | 122900 | 4482478900 | 44550 | 44550 | 44550 | 44550 | 90 |
| 400 | 20241007 | 122800 | 4478469400 | 44550 | 44500 | 44550 | 44450 | 473 |
| 401 | 20241007 | 122700 | 4457424850 | 44500 | 44550 | 44550 | 44500 | 113 |
| 402 | 20241007 | 122600 | 4452395000 | 44550 | 44550 | 44550 | 44550 | 638 |
| 403 | 20241007 | 122500 | 4423972100 | 44450 | 44500 | 44550 | 44450 | 367 |
| 404 | 20241007 | 122400 | 4407639250 | 44550 | 44550 | 44550 | 44550 | 70 |
| 405 | 20241007 | 122300 | 4404520750 | 44550 | 44550 | 44550 | 44500 | 99 |
| 406 | 20241007 | 122200 | 4400110450 | 44500 | 44500 | 44500 | 44500 | 193 |
| 407 | 20241007 | 122100 | 4391521950 | 44500 | 44450 | 44500 | 44450 | 428 |
| 408 | 20241007 | 122000 | 4372494850 | 44450 | 44500 | 44500 | 44400 | 520 |
| 409 | 20241007 | 121900 | 4349381050 | 44500 | 44500 | 44500 | 44450 | 164 |
| 410 | 20241007 | 121800 | 4342083900 | 44450 | 44450 | 44500 | 44450 | 121 |
| 411 | 20241007 | 121700 | 4336701450 | 44500 | 44500 | 44500 | 44500 | 30 |
| 412 | 20241007 | 121600 | 4335366450 | 44500 | 44600 | 44600 | 44500 | 883 |
| 413 | 20241007 | 121500 | 4296065750 | 44600 | 44600 | 44600 | 44600 | 148 |
| 414 | 20241007 | 121400 | 4289464950 | 44500 | 44600 | 44600 | 44500 | 89 |
| 415 | 20241007 | 121300 | 4285496450 | 44600 | 44600 | 44600 | 44600 | 90 |
| 416 | 20241007 | 121200 | 4281482450 | 44550 | 44600 | 44600 | 44550 | 451 |
| 417 | 20241007 | 121100 | 4261371300 | 44600 | 44600 | 44600 | 44600 | 114 |
| 418 | 20241007 | 121000 | 4256286900 | 44600 | 44600 | 44600 | 44600 | 277 |
| 419 | 20241007 | 120900 | 4243932700 | 44600 | 44600 | 44600 | 44550 | 117 |
| 420 | 20241007 | 120800 | 4238714550 | 44550 | 44550 | 44600 | 44550 | 350 |
| 421 | 20241007 | 120700 | 4223118550 | 44600 | 44600 | 44600 | 44600 | 129 |
| 422 | 20241007 | 120600 | 4217365150 | 44600 | 44600 | 44600 | 44600 | 110 |
| 423 | 20241007 | 120500 | 4212459150 | 44600 | 44600 | 44600 | 44600 | 70 |
| 424 | 20241007 | 120400 | 4209337150 | 44550 | 44600 | 44600 | 44550 | 514 |
| 425 | 20241007 | 120300 | 4186429250 | 44600 | 44600 | 44600 | 44550 | 90 |
| 426 | 20241007 | 120200 | 4182416250 | 44600 | 44600 | 44600 | 44550 | 169 |
| 427 | 20241007 | 120100 | 4174879950 | 44600 | 44550 | 44600 | 44550 | 37 |
| 428 | 20241007 | 120000 | 4173230400 | 44500 | 44600 | 44600 | 44500 | 185 |
| 429 | 20241007 | 115900 | 4164985450 | 44600 | 44600 | 44600 | 44600 | 97 |
| 430 | 20241007 | 115800 | 4160659250 | 44600 | 44600 | 44600 | 44600 | 282 |
| 431 | 20241007 | 115700 | 4148082050 | 44600 | 44600 | 44600 | 44600 | 70 |
| 432 | 20241007 | 115600 | 4144960050 | 44600 | 44500 | 44600 | 44500 | 101 |
| 433 | 20241007 | 115500 | 4140455850 | 44500 | 44500 | 44600 | 44400 | 2060 |
| 434 | 20241007 | 115400 | 4048902550 | 44550 | 44500 | 44600 | 44500 | 1482 |
| 435 | 20241007 | 115300 | 3982916700 | 44500 | 44550 | 44600 | 44500 | 909 |
| 436 | 20241007 | 115200 | 3942457950 | 44550 | 44550 | 44550 | 44550 | 546 |
| 437 | 20241007 | 115100 | 3918133650 | 44550 | 44550 | 44550 | 44500 | 1425 |
| 438 | 20241007 | 115000 | 3854675100 | 44600 | 44600 | 44600 | 44500 | 564 |
| 439 | 20241007 | 114900 | 3829550800 | 44600 | 44600 | 44600 | 44500 | 210 |
| 440 | 20241007 | 114800 | 3820189300 | 44600 | 44550 | 44600 | 44500 | 669 |
| 441 | 20241007 | 114700 | 3790384950 | 44550 | 44500 | 44550 | 44500 | 72 |
| 442 | 20241007 | 114600 | 3787177450 | 44550 | 44500 | 44550 | 44500 | 618 |
| 443 | 20241007 | 114500 | 3759664800 | 44500 | 44450 | 44500 | 44450 | 63 |
| 444 | 20241007 | 114400 | 3756861350 | 44500 | 44500 | 44500 | 44500 | 79 |
| 445 | 20241007 | 114300 | 3753345850 | 44500 | 44500 | 44500 | 44500 | 122 |
| 446 | 20241007 | 114200 | 3747916850 | 44500 | 44500 | 44500 | 44500 | 119 |
| 447 | 20241007 | 114100 | 3742621350 | 44500 | 44500 | 44500 | 44500 | 124 |
| 448 | 20241007 | 114000 | 3737103350 | 44500 | 44500 | 44500 | 44450 | 386 |
| 449 | 20241007 | 113900 | 3719933550 | 44500 | 44500 | 44500 | 44500 | 102 |
| 450 | 20241007 | 113800 | 3715394550 | 44500 | 44500 | 44500 | 44500 | 21 |
| 451 | 20241007 | 113700 | 3714460050 | 44500 | 44500 | 44500 | 44500 | 72 |
| 452 | 20241007 | 113600 | 3711256050 | 44500 | 44500 | 44500 | 44450 | 167 |
| 453 | 20241007 | 113500 | 3703830900 | 44400 | 44500 | 44500 | 44400 | 35 |
| 454 | 20241007 | 113400 | 3702274900 | 44500 | 44500 | 44500 | 44500 | 77 |
| 455 | 20241007 | 113300 | 3698848400 | 44500 | 44400 | 44500 | 44350 | 493 |
| 456 | 20241007 | 113200 | 3676943250 | 44400 | 44500 | 44500 | 44400 | 32 |
| 457 | 20241007 | 113100 | 3675520450 | 44400 | 44450 | 44500 | 44400 | 209 |
| 458 | 20241007 | 113000 | 3666231050 | 44450 | 44450 | 44450 | 44450 | 155 |
| 459 | 20241007 | 112900 | 3659341300 | 44400 | 44450 | 44450 | 44400 | 84 |
| 460 | 20241007 | 112800 | 3655608200 | 44450 | 44500 | 44500 | 44400 | 503 |
| 461 | 20241007 | 112700 | 3633254200 | 44500 | 44450 | 44500 | 44450 | 194 |
| 462 | 20241007 | 112600 | 3624623650 | 44500 | 44500 | 44500 | 44450 | 156 |
| 463 | 20241007 | 112500 | 3617681800 | 44500 | 44500 | 44500 | 44500 | 92 |
| 464 | 20241007 | 112400 | 3613587800 | 44500 | 44500 | 44500 | 44500 | 20 |
| 465 | 20241007 | 112300 | 3612697800 | 44500 | 44450 | 44500 | 44450 | 97 |
| 466 | 20241007 | 112200 | 3608385150 | 44450 | 44450 | 44450 | 44450 | 26 |
| 467 | 20241007 | 112100 | 3607229450 | 44450 | 44450 | 44450 | 44450 | 1040 |
| 468 | 20241007 | 112000 | 3561001450 | 44500 | 44550 | 44550 | 44450 | 1160 |
| 469 | 20241007 | 111900 | 3509358350 | 44550 | 44550 | 44550 | 44550 | 46 |
| 470 | 20241007 | 111800 | 3507309050 | 44550 | 44550 | 44550 | 44550 | 206 |
| 471 | 20241007 | 111700 | 3498131750 | 44550 | 44600 | 44600 | 44500 | 747 |
| 472 | 20241007 | 111600 | 3464847100 | 44600 | 44600 | 44600 | 44550 | 772 |
| 473 | 20241007 | 111500 | 3430416900 | 44550 | 44600 | 44600 | 44550 | 118 |
| 474 | 20241007 | 111400 | 3425156050 | 44600 | 44600 | 44600 | 44600 | 117 |
| 475 | 20241007 | 111300 | 3419937850 | 44600 | 44600 | 44600 | 44600 | 117 |
| 476 | 20241007 | 111200 | 3414719650 | 44550 | 44550 | 44600 | 44550 | 349 |
| 477 | 20241007 | 111100 | 3399167650 | 44600 | 44600 | 44600 | 44600 | 63 |
| 478 | 20241007 | 111000 | 3396357850 | 44600 | 44550 | 44600 | 44550 | 524 |
| 479 | 20241007 | 110900 | 3373006250 | 44550 | 44550 | 44550 | 44550 | 171 |
| 480 | 20241007 | 110800 | 3365388200 | 44550 | 44550 | 44550 | 44550 | 95 |
| 481 | 20241007 | 110700 | 3361155950 | 44500 | 44500 | 44550 | 44500 | 181 |
| 482 | 20241007 | 110600 | 3353094100 | 44500 | 44550 | 44550 | 44500 | 70 |
| 483 | 20241007 | 110500 | 3349978100 | 44500 | 44500 | 44500 | 44500 | 106 |
| 484 | 20241007 | 110400 | 3345261100 | 44500 | 44500 | 44500 | 44500 | 663 |
| 485 | 20241007 | 110300 | 3315757600 | 44500 | 44500 | 44500 | 44500 | 140 |
| 486 | 20241007 | 110200 | 3309527600 | 44500 | 44500 | 44500 | 44500 | 167 |
| 487 | 20241007 | 110100 | 3302096100 | 44500 | 44500 | 44500 | 44500 | 119 |
| 488 | 20241007 | 110000 | 3296800600 | 44500 | 44450 | 44500 | 44400 | 1108 |
| 489 | 20241007 | 105900 | 3247592950 | 44450 | 44400 | 44450 | 44400 | 73 |
| 490 | 20241007 | 105800 | 3244348150 | 44400 | 44450 | 44450 | 44400 | 97 |
| 491 | 20241007 | 105700 | 3240039350 | 44450 | 44400 | 44450 | 44400 | 207 |
| 492 | 20241007 | 105600 | 3230844200 | 44400 | 44400 | 44400 | 44400 | 26 |
| 493 | 20241007 | 105500 | 3229689800 | 44400 | 44350 | 44400 | 44350 | 94 |
| 494 | 20241007 | 105400 | 3225516350 | 44400 | 44400 | 44400 | 44400 | 149 |
| 495 | 20241007 | 105300 | 3218900750 | 44400 | 44350 | 44400 | 44350 | 21 |
| 496 | 20241007 | 105200 | 3217968400 | 44400 | 44300 | 44400 | 44250 | 3309 |
| 497 | 20241007 | 105100 | 3071327450 | 44350 | 44350 | 44350 | 44300 | 384 |
| 498 | 20241007 | 105000 | 3054297550 | 44300 | 44350 | 44350 | 44300 | 62 |
| 499 | 20241007 | 104900 | 3051548600 | 44300 | 44400 | 44400 | 44300 | 4315 |
| 500 | 20241007 | 104800 | 2860312250 | 44400 | 44400 | 44400 | 44400 | 169 |
| 501 | 20241007 | 104700 | 2852808650 | 44400 | 44400 | 44400 | 44350 | 195 |
| 502 | 20241007 | 104600 | 2844151450 | 44350 | 44450 | 44450 | 44350 | 125 |
| 503 | 20241007 | 104500 | 2838598300 | 44350 | 44350 | 44450 | 44350 | 34 |
| 504 | 20241007 | 104400 | 2837088400 | 44350 | 44500 | 44500 | 44350 | 423 |
| 505 | 20241007 | 104300 | 2818300350 | 44400 | 44500 | 44500 | 44400 | 321 |
| 506 | 20241007 | 104200 | 2804032750 | 44450 | 44500 | 44500 | 44450 | 176 |
| 507 | 20241007 | 104100 | 2796206450 | 44500 | 44450 | 44500 | 44400 | 178 |
| 508 | 20241007 | 104000 | 2788294800 | 44500 | 44400 | 44500 | 44400 | 121 |
| 509 | 20241007 | 103900 | 2782917850 | 44400 | 44500 | 44550 | 44400 | 1693 |
| 510 | 20241007 | 103800 | 2707602250 | 44450 | 44500 | 44500 | 44450 | 418 |
| 511 | 20241007 | 103700 | 2689003500 | 44450 | 44500 | 44500 | 44450 | 390 |
| 512 | 20241007 | 103600 | 2671650900 | 44500 | 44500 | 44500 | 44450 | 164 |
| 513 | 20241007 | 103500 | 2664354000 | 44500 | 44500 | 44500 | 44450 | 152 |
| 514 | 20241007 | 103400 | 2657590200 | 44500 | 44400 | 44500 | 44400 | 764 |
| 515 | 20241007 | 103300 | 2623626400 | 44450 | 44400 | 44450 | 44400 | 385 |
| 516 | 20241007 | 103200 | 2606514100 | 44400 | 44350 | 44400 | 44350 | 573 |
| 517 | 20241007 | 103100 | 2581075450 | 44350 | 44350 | 44350 | 44300 | 206 |
| 518 | 20241007 | 103000 | 2571939400 | 44350 | 44400 | 44400 | 44350 | 484 |
| 519 | 20241007 | 102900 | 2550470500 | 44350 | 44350 | 44400 | 44350 | 60 |
| 520 | 20241007 | 102800 | 2547808500 | 44350 | 44450 | 44450 | 44350 | 2274 |
| 521 | 20241007 | 102700 | 2446898000 | 44450 | 44450 | 44450 | 44450 | 75 |
| 522 | 20241007 | 102600 | 2443564250 | 44450 | 44400 | 44450 | 44400 | 1051 |
| 523 | 20241007 | 102500 | 2396862650 | 44400 | 44400 | 44400 | 44400 | 612 |
| 524 | 20241007 | 102400 | 2369689850 | 44350 | 44400 | 44400 | 44350 | 203 |
| 525 | 20241007 | 102300 | 2360676700 | 44400 | 44300 | 44400 | 44300 | 310 |
| 526 | 20241007 | 102200 | 2346926750 | 44300 | 44300 | 44300 | 44250 | 967 |
| 527 | 20241007 | 102100 | 2304089500 | 44300 | 44300 | 44300 | 44250 | 71 |
| 528 | 20241007 | 102000 | 2300944250 | 44300 | 44300 | 44300 | 44250 | 104 |
| 529 | 20241007 | 101900 | 2296337200 | 44300 | 44300 | 44300 | 44300 | 22 |
| 530 | 20241007 | 101800 | 2295362600 | 44300 | 44300 | 44300 | 44250 | 248 |
| 531 | 20241007 | 101700 | 2284378700 | 44300 | 44300 | 44300 | 44300 | 207 |
| 532 | 20241007 | 101600 | 2275208600 | 44300 | 44300 | 44300 | 44250 | 458 |
| 533 | 20241007 | 101500 | 2254919700 | 44300 | 44250 | 44300 | 44250 | 410 |
| 534 | 20241007 | 101400 | 2236768050 | 44250 | 44250 | 44250 | 44200 | 137 |
| 535 | 20241007 | 101300 | 2230707950 | 44250 | 44250 | 44250 | 44200 | 103 |
| 536 | 20241007 | 101200 | 2226151300 | 44250 | 44250 | 44250 | 44200 | 224 |
| 537 | 20241007 | 101100 | 2216239400 | 44250 | 44350 | 44350 | 44200 | 1317 |
| 538 | 20241007 | 101000 | 2157908450 | 44350 | 44350 | 44350 | 44350 | 72 |
| 539 | 20241007 | 100900 | 2154715250 | 44300 | 44350 | 44400 | 44300 | 1021 |
| 540 | 20241007 | 100800 | 2109439450 | 44350 | 44350 | 44350 | 44300 | 590 |
| 541 | 20241007 | 100700 | 2083274650 | 44350 | 44350 | 44350 | 44350 | 132 |
| 542 | 20241007 | 100600 | 2077420450 | 44350 | 44350 | 44350 | 44300 | 24 |
| 543 | 20241007 | 100500 | 2076356100 | 44350 | 44350 | 44350 | 44300 | 207 |
| 544 | 20241007 | 100400 | 2067177000 | 44350 | 44350 | 44350 | 44300 | 181 |
| 545 | 20241007 | 100300 | 2059152250 | 44350 | 44350 | 44350 | 44300 | 164 |
| 546 | 20241007 | 100200 | 2051879100 | 44350 | 44300 | 44350 | 44300 | 171 |
| 547 | 20241007 | 100100 | 2044300150 | 44300 | 44300 | 44300 | 44250 | 111 |
| 548 | 20241007 | 100000 | 2039382900 | 44300 | 44250 | 44300 | 44250 | 25 |
| 549 | 20241007 | 095900 | 2038275450 | 44300 | 44350 | 44350 | 44250 | 360 |
| 550 | 20241007 | 095800 | 2022334700 | 44300 | 44350 | 44350 | 44300 | 24 |
| 551 | 20241007 | 095700 | 2021270450 | 44300 | 44350 | 44350 | 44300 | 497 |
| 552 | 20241007 | 095600 | 1999248800 | 44350 | 44300 | 44350 | 44300 | 483 |
| 553 | 20241007 | 095500 | 1977850900 | 44200 | 44250 | 44300 | 44200 | 625 |
| 554 | 20241007 | 095400 | 1950192700 | 44200 | 44200 | 44250 | 44200 | 162 |
| 555 | 20241007 | 095300 | 1943028800 | 44200 | 44200 | 44200 | 44200 | 255 |
| 556 | 20241007 | 095200 | 1931757800 | 44200 | 44150 | 44200 | 44150 | 236 |
| 557 | 20241007 | 095100 | 1921333300 | 44150 | 44150 | 44200 | 44150 | 276 |
| 558 | 20241007 | 095000 | 1909147850 | 44150 | 44150 | 44150 | 44100 | 48 |
| 559 | 20241007 | 094900 | 1907029050 | 44150 | 44150 | 44150 | 44100 | 153 |
| 560 | 20241007 | 094800 | 1900274150 | 44150 | 44150 | 44150 | 44100 | 78 |
| 561 | 20241007 | 094700 | 1896831450 | 44150 | 44150 | 44150 | 44150 | 116 |
| 562 | 20241007 | 094600 | 1891710050 | 44150 | 44150 | 44150 | 44150 | 242 |
| 563 | 20241007 | 094500 | 1881025750 | 44150 | 44250 | 44250 | 44150 | 2668 |
| 564 | 20241007 | 094400 | 1763067050 | 44300 | 44300 | 44300 | 44250 | 118 |
| 565 | 20241007 | 094300 | 1757839750 | 44300 | 44300 | 44300 | 44250 | 124 |
| 566 | 20241007 | 094200 | 1752346600 | 44300 | 44250 | 44300 | 44250 | 153 |
| 567 | 20241007 | 094100 | 1745575350 | 44250 | 44300 | 44300 | 44250 | 32 |
| 568 | 20241007 | 094000 | 1744158150 | 44300 | 44300 | 44300 | 44250 | 853 |
| 569 | 20241007 | 093900 | 1706370800 | 44300 | 44250 | 44300 | 44250 | 168 |
| 570 | 20241007 | 093800 | 1698931900 | 44250 | 44250 | 44300 | 44250 | 384 |
| 571 | 20241007 | 093700 | 1681938650 | 44250 | 44250 | 44250 | 44250 | 461 |
| 572 | 20241007 | 093600 | 1661539400 | 44250 | 44200 | 44250 | 44200 | 146 |
| 573 | 20241007 | 093500 | 1655080100 | 44250 | 44200 | 44250 | 44200 | 74 |
| 574 | 20241007 | 093400 | 1651808100 | 44250 | 44250 | 44250 | 44200 | 189 |
| 575 | 20241007 | 093300 | 1643445900 | 44250 | 44250 | 44250 | 44200 | 177 |
| 576 | 20241007 | 093200 | 1635614950 | 44250 | 44250 | 44250 | 44200 | 124 |
| 577 | 20241007 | 093100 | 1630130150 | 44200 | 44200 | 44250 | 44200 | 114 |
| 578 | 20241007 | 093000 | 1625087400 | 44250 | 44250 | 44250 | 44250 | 113 |
| 579 | 20241007 | 092900 | 1620087150 | 44250 | 44200 | 44250 | 44200 | 28 |
| 580 | 20241007 | 092800 | 1618848550 | 44250 | 44250 | 44250 | 44200 | 146 |
| 581 | 20241007 | 092700 | 1612393100 | 44200 | 44250 | 44250 | 44200 | 46 |
| 582 | 20241007 | 092600 | 1610358900 | 44200 | 44150 | 44250 | 44100 | 1147 |
| 583 | 20241007 | 092500 | 1559709900 | 44100 | 44150 | 44200 | 44100 | 345 |
| 584 | 20241007 | 092400 | 1544483050 | 44100 | 44150 | 44200 | 44100 | 264 |
| 585 | 20241007 | 092300 | 1532834100 | 44150 | 44100 | 44200 | 44100 | 556 |
| 586 | 20241007 | 092200 | 1508296450 | 44100 | 44300 | 44300 | 44100 | 1148 |
| 587 | 20241007 | 092100 | 1457582650 | 44250 | 44250 | 44250 | 44200 | 131 |
| 588 | 20241007 | 092000 | 1451786750 | 44250 | 44250 | 44300 | 44250 | 623 |
| 589 | 20241007 | 091900 | 1424215000 | 44250 | 44200 | 44250 | 44150 | 337 |
| 590 | 20241007 | 091800 | 1409320750 | 44150 | 44200 | 44200 | 44150 | 129 |
| 591 | 20241007 | 091700 | 1403619350 | 44250 | 44200 | 44250 | 44200 | 130 |
| 592 | 20241007 | 091600 | 1397872750 | 44200 | 44200 | 44200 | 44150 | 122 |
| 593 | 20241007 | 091500 | 1392480650 | 44150 | 44050 | 44150 | 44050 | 263 |
| 594 | 20241007 | 091400 | 1380877150 | 44050 | 44200 | 44200 | 44050 | 396 |
| 595 | 20241007 | 091300 | 1363393850 | 44200 | 44200 | 44200 | 44150 | 173 |
| 596 | 20241007 | 091200 | 1355747500 | 44150 | 44050 | 44200 | 44050 | 354 |
| 597 | 20241007 | 091100 | 1340128550 | 44000 | 44100 | 44250 | 44000 | 1602 |
| 598 | 20241007 | 091000 | 1269372900 | 44000 | 44100 | 44100 | 44000 | 265 |
| 599 | 20241007 | 090900 | 1257696100 | 44050 | 43950 | 44100 | 43950 | 1783 |
| 600 | 20241007 | 090800 | 1179162950 | 43950 | 44000 | 44050 | 43950 | 171 |
| 601 | 20241007 | 090700 | 1171639750 | 43950 | 43900 | 44100 | 43900 | 703 |
| 602 | 20241007 | 090600 | 1140741250 | 43900 | 44050 | 44050 | 43800 | 3929 |
| 603 | 20241007 | 090500 | 968012100 | 44050 | 44100 | 44100 | 44000 | 924 |
| 604 | 20241007 | 090400 | 927301650 | 44100 | 44100 | 44100 | 44000 | 425 |
| 605 | 20241007 | 090300 | 908559250 | 44000 | 44150 | 44150 | 43900 | 1703 |
| 606 | 20241007 | 090200 | 833566550 | 44100 | 44000 | 45000 | 43750 | 12841 |
| 607 | 20241007 | 090100 | 267011800 | 44050 | 44050 | 44150 | 44000 | 1412 |
| 608 | 20241007 | 090000 | 204764900 | 44050 | 44300 | 44400 | 44000 | 4636 |