32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 185200 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 13422 |
| 3 | 20241023 | 185100 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 4 | 20241023 | 185000 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 5 | 20241023 | 184900 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 6 | 20241023 | 184800 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 7 | 20241023 | 184700 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 8 | 20241023 | 184600 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 9 | 20241023 | 184500 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 10 | 20241023 | 184400 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 11 | 20241023 | 184300 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 12 | 20241023 | 184200 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 13 | 20241023 | 184100 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 14 | 20241023 | 184000 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 15 | 20241023 | 183900 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 16 | 20241023 | 183800 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 17 | 20241023 | 183700 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 18 | 20241023 | 183600 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 19 | 20241023 | 183500 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 20 | 20241023 | 183400 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 21 | 20241023 | 183300 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 22 | 20241023 | 183200 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 23 | 20241023 | 183100 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 24 | 20241023 | 183000 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 25 | 20241023 | 182900 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 26 | 20241023 | 182800 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 27 | 20241023 | 182700 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 28 | 20241023 | 182600 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 29 | 20241023 | 182500 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 30 | 20241023 | 182400 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 31 | 20241023 | 182300 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 32 | 20241023 | 182200 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 13422 |
| 33 | 20241023 | 182100 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 34 | 20241023 | 182000 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 35 | 20241023 | 181900 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 36 | 20241023 | 181800 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 37 | 20241023 | 181700 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 38 | 20241023 | 181600 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 39 | 20241023 | 181500 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 40 | 20241023 | 181400 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 41 | 20241023 | 181300 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 42 | 20241023 | 181200 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 43 | 20241023 | 181100 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 44 | 20241023 | 181000 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 45 | 20241023 | 180900 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 46 | 20241023 | 180800 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 47 | 20241023 | 180700 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 48 | 20241023 | 180600 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 49 | 20241023 | 180500 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 50 | 20241023 | 180400 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 51 | 20241023 | 180300 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 52 | 20241023 | 180200 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 53 | 20241023 | 180100 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 54 | 20241023 | 180000 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 55 | 20241023 | 175900 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 56 | 20241023 | 175800 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 57 | 20241023 | 175700 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 58 | 20241023 | 175600 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 59 | 20241023 | 175500 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 60 | 20241023 | 175400 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 61 | 20241023 | 175300 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 62 | 20241023 | 175200 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 13422 |
| 63 | 20241023 | 175100 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 64 | 20241023 | 175000 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 65 | 20241023 | 174900 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 66 | 20241023 | 174800 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 67 | 20241023 | 174700 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 68 | 20241023 | 174600 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 69 | 20241023 | 174500 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 70 | 20241023 | 174400 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 71 | 20241023 | 174300 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 72 | 20241023 | 174200 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 73 | 20241023 | 174100 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 74 | 20241023 | 174000 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 75 | 20241023 | 173900 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 76 | 20241023 | 173800 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 77 | 20241023 | 173700 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 78 | 20241023 | 173600 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 79 | 20241023 | 173500 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 80 | 20241023 | 173400 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 81 | 20241023 | 173300 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 82 | 20241023 | 173200 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 83 | 20241023 | 173100 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 84 | 20241023 | 173000 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 85 | 20241023 | 172900 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 86 | 20241023 | 172800 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 87 | 20241023 | 172700 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 88 | 20241023 | 172600 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 89 | 20241023 | 172500 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 90 | 20241023 | 172400 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 91 | 20241023 | 172300 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 92 | 20241023 | 172200 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 13422 |
| 93 | 20241023 | 172100 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 94 | 20241023 | 172000 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 95 | 20241023 | 171900 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 96 | 20241023 | 171800 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 97 | 20241023 | 171700 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 98 | 20241023 | 171600 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 99 | 20241023 | 171500 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 100 | 20241023 | 171400 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 101 | 20241023 | 171300 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 102 | 20241023 | 171200 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 103 | 20241023 | 171100 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 104 | 20241023 | 171000 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 105 | 20241023 | 170900 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 106 | 20241023 | 170800 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 107 | 20241023 | 170700 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 108 | 20241023 | 170600 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 109 | 20241023 | 170500 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 110 | 20241023 | 170400 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 111 | 20241023 | 170300 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 112 | 20241023 | 170200 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 113 | 20241023 | 170100 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 114 | 20241023 | 170000 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 115 | 20241023 | 165900 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 116 | 20241023 | 165800 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 117 | 20241023 | 165700 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 118 | 20241023 | 165600 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 119 | 20241023 | 165500 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 120 | 20241023 | 165400 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 121 | 20241023 | 165300 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 122 | 20241023 | 165200 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 13422 |
| 123 | 20241023 | 165100 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 124 | 20241023 | 165000 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 125 | 20241023 | 164900 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 126 | 20241023 | 164800 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 127 | 20241023 | 164700 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 128 | 20241023 | 164600 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 129 | 20241023 | 164500 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 130 | 20241023 | 164400 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 131 | 20241023 | 164300 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 132 | 20241023 | 164200 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 133 | 20241023 | 164100 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 134 | 20241023 | 164000 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 135 | 20241023 | 163900 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 136 | 20241023 | 163800 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 137 | 20241023 | 163700 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 138 | 20241023 | 163600 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 139 | 20241023 | 163500 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 140 | 20241023 | 163400 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 141 | 20241023 | 163300 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 142 | 20241023 | 163200 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 143 | 20241023 | 163100 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 144 | 20241023 | 163000 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 145 | 20241023 | 162900 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 146 | 20241023 | 162800 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 147 | 20241023 | 162700 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 148 | 20241023 | 162600 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 149 | 20241023 | 162500 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 150 | 20241023 | 162400 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 151 | 20241023 | 162300 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 152 | 20241023 | 162200 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 13422 |
| 153 | 20241023 | 162100 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 154 | 20241023 | 162000 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 155 | 20241023 | 161900 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 156 | 20241023 | 161800 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 157 | 20241023 | 161700 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 158 | 20241023 | 161600 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 159 | 20241023 | 161500 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 160 | 20241023 | 161400 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 161 | 20241023 | 161300 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 162 | 20241023 | 161200 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 163 | 20241023 | 161100 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 164 | 20241023 | 161000 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 165 | 20241023 | 160900 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 166 | 20241023 | 160800 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 167 | 20241023 | 160700 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 168 | 20241023 | 160600 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 169 | 20241023 | 160500 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 170 | 20241023 | 160400 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 171 | 20241023 | 160300 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 172 | 20241023 | 160200 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 173 | 20241023 | 160100 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 174 | 20241023 | 160000 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 175 | 20241023 | 155900 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 176 | 20241023 | 155800 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 177 | 20241023 | 155700 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 178 | 20241023 | 155600 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 179 | 20241023 | 155500 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 180 | 20241023 | 155400 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 181 | 20241023 | 155300 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 182 | 20241023 | 155200 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 13422 |
| 183 | 20241023 | 155100 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 184 | 20241023 | 155000 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 185 | 20241023 | 154900 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 186 | 20241023 | 154800 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 187 | 20241023 | 154700 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 188 | 20241023 | 154600 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 189 | 20241023 | 154500 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 190 | 20241023 | 154400 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 191 | 20241023 | 154300 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 192 | 20241023 | 154200 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 193 | 20241023 | 154100 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 194 | 20241023 | 154000 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 195 | 20241023 | 153900 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 196 | 20241023 | 153800 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 197 | 20241023 | 153700 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 198 | 20241023 | 153600 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 199 | 20241023 | 153500 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 200 | 20241023 | 153400 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 201 | 20241023 | 153300 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 202 | 20241023 | 153200 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 203 | 20241023 | 153100 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 204 | 20241023 | 153000 | 8739398750 | 32750 | 32750 | 32750 | 32750 | 13422 |
| 205 | 20241023 | 152900 | 8299828250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 206 | 20241023 | 152800 | 8299828250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 207 | 20241023 | 152700 | 8299828250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 208 | 20241023 | 152600 | 8299828250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 209 | 20241023 | 152500 | 8299828250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 210 | 20241023 | 152400 | 8299828250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 211 | 20241023 | 152300 | 8299828250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 212 | 20241023 | 152200 | 8299828250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 213 | 20241023 | 152100 | 8299828250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 214 | 20241023 | 152000 | 8299828250 | 32850 | 32850 | 32850 | 32850 | 0 |
| 215 | 20241023 | 151900 | 8299828250 | 32850 | 32800 | 32850 | 32800 | 473 |
| 216 | 20241023 | 151800 | 8284308950 | 32850 | 32800 | 32850 | 32800 | 160 |
| 217 | 20241023 | 151700 | 8279057550 | 32850 | 32850 | 32850 | 32800 | 91 |
| 218 | 20241023 | 151600 | 8276068250 | 32850 | 32850 | 32850 | 32800 | 3548 |
| 219 | 20241023 | 151500 | 8159596400 | 32850 | 32850 | 32850 | 32800 | 354 |
| 220 | 20241023 | 151400 | 8147971700 | 32850 | 32850 | 32850 | 32800 | 91 |
| 221 | 20241023 | 151300 | 8144985050 | 32850 | 32800 | 32850 | 32800 | 213 |
| 222 | 20241023 | 151200 | 8137997600 | 32850 | 32850 | 32850 | 32800 | 332 |
| 223 | 20241023 | 151100 | 8127101400 | 32800 | 32850 | 32850 | 32800 | 386 |
| 224 | 20241023 | 151000 | 8114424800 | 32850 | 32850 | 32850 | 32800 | 244 |
| 225 | 20241023 | 150900 | 8106420000 | 32800 | 32850 | 32900 | 32800 | 542 |
| 226 | 20241023 | 150800 | 8088615850 | 32800 | 32850 | 32850 | 32800 | 299 |
| 227 | 20241023 | 150700 | 8078794300 | 32850 | 32900 | 32900 | 32850 | 268 |
| 228 | 20241023 | 150600 | 8069977600 | 32950 | 32900 | 32950 | 32900 | 131 |
| 229 | 20241023 | 150500 | 8065667550 | 32900 | 32950 | 32950 | 32900 | 1229 |
| 230 | 20241023 | 150400 | 8025173800 | 33000 | 33000 | 33000 | 33000 | 10 |
| 231 | 20241023 | 150300 | 8024843800 | 33000 | 32950 | 33000 | 32950 | 399 |
| 232 | 20241023 | 150200 | 8011696250 | 32950 | 32950 | 32950 | 32950 | 26 |
| 233 | 20241023 | 150100 | 8010839550 | 32900 | 32900 | 32950 | 32900 | 66 |
| 234 | 20241023 | 150000 | 8008667850 | 32900 | 32800 | 32950 | 32800 | 608 |
| 235 | 20241023 | 145900 | 7988636000 | 32800 | 32850 | 32850 | 32800 | 850 |
| 236 | 20241023 | 145800 | 7960714550 | 32850 | 32900 | 32900 | 32850 | 1513 |
| 237 | 20241023 | 145700 | 7911012000 | 32900 | 32850 | 32900 | 32850 | 120 |
| 238 | 20241023 | 145600 | 7907069500 | 33000 | 32900 | 33000 | 32850 | 55 |
| 239 | 20241023 | 145500 | 7905259900 | 32850 | 32850 | 32950 | 32850 | 95 |
| 240 | 20241023 | 145400 | 7902135200 | 32850 | 32850 | 32850 | 32850 | 1706 |
| 241 | 20241023 | 145300 | 7846093100 | 32850 | 32900 | 32900 | 32850 | 320 |
| 242 | 20241023 | 145200 | 7835565200 | 32900 | 32900 | 32950 | 32900 | 8 |
| 243 | 20241023 | 145100 | 7835301800 | 32900 | 32900 | 32900 | 32900 | 210 |
| 244 | 20241023 | 145000 | 7828392800 | 32900 | 32950 | 32950 | 32900 | 1043 |
| 245 | 20241023 | 144900 | 7794062800 | 33000 | 32950 | 33000 | 32950 | 24 |
| 246 | 20241023 | 144800 | 7793270900 | 32950 | 32950 | 32950 | 32950 | 11 |
| 247 | 20241023 | 144700 | 7792908450 | 32950 | 33000 | 33000 | 32950 | 444 |
| 248 | 20241023 | 144600 | 7778256550 | 32950 | 32950 | 33050 | 32900 | 1217 |
| 249 | 20241023 | 144500 | 7738112500 | 32950 | 32950 | 32950 | 32950 | 8 |
| 250 | 20241023 | 144400 | 7737848900 | 32950 | 33050 | 33050 | 32950 | 1169 |
| 251 | 20241023 | 144300 | 7699273800 | 33000 | 33000 | 33000 | 33000 | 13 |
| 252 | 20241023 | 144200 | 7698844800 | 33100 | 33000 | 33100 | 33000 | 17 |
| 253 | 20241023 | 144100 | 7698283000 | 33000 | 33100 | 33100 | 33000 | 595 |
| 254 | 20241023 | 144000 | 7678647450 | 33100 | 33050 | 33100 | 33000 | 62 |
| 255 | 20241023 | 143900 | 7676598150 | 33000 | 33000 | 33050 | 33000 | 17 |
| 256 | 20241023 | 143800 | 7676036850 | 33050 | 33000 | 33050 | 32950 | 470 |
| 257 | 20241023 | 143700 | 7660526050 | 33000 | 33100 | 33100 | 33000 | 51 |
| 258 | 20241023 | 143600 | 7658840850 | 32950 | 32900 | 33100 | 32900 | 17 |
| 259 | 20241023 | 143500 | 7658280600 | 32950 | 33000 | 33000 | 32950 | 395 |
| 260 | 20241023 | 143400 | 7645260700 | 33000 | 32950 | 33000 | 32950 | 6 |
| 261 | 20241023 | 143300 | 7645062950 | 32950 | 32950 | 32950 | 32950 | 12 |
| 262 | 20241023 | 143200 | 7644667550 | 32900 | 32950 | 33100 | 32900 | 1603 |
| 263 | 20241023 | 143100 | 7591762350 | 33000 | 32900 | 33000 | 32900 | 14 |
| 264 | 20241023 | 143000 | 7591300650 | 32950 | 33050 | 33100 | 32900 | 1193 |
| 265 | 20241023 | 142900 | 7551957000 | 33050 | 33050 | 33100 | 33050 | 15 |
| 266 | 20241023 | 142800 | 7551460950 | 33100 | 33050 | 33100 | 33050 | 283 |
| 267 | 20241023 | 142700 | 7542098600 | 33050 | 33050 | 33050 | 33050 | 24 |
| 268 | 20241023 | 142600 | 7541305400 | 33000 | 32950 | 33050 | 32950 | 21 |
| 269 | 20241023 | 142500 | 7540612350 | 32950 | 32900 | 33100 | 32900 | 11 |
| 270 | 20241023 | 142400 | 7540249200 | 32950 | 33000 | 33000 | 32900 | 517 |
| 271 | 20241023 | 142300 | 7523189350 | 32900 | 33050 | 33050 | 32900 | 608 |
| 272 | 20241023 | 142200 | 7503158650 | 33050 | 33100 | 33100 | 33050 | 694 |
| 273 | 20241023 | 142100 | 7480200300 | 33050 | 33000 | 33100 | 33000 | 968 |
| 274 | 20241023 | 142000 | 7448207750 | 33000 | 33000 | 33000 | 33000 | 134 |
| 275 | 20241023 | 141900 | 7443785750 | 33000 | 32950 | 33000 | 32900 | 1856 |
| 276 | 20241023 | 141800 | 7382573950 | 32900 | 32850 | 32950 | 32850 | 651 |
| 277 | 20241023 | 141700 | 7361156500 | 32850 | 32850 | 32900 | 32850 | 106 |
| 278 | 20241023 | 141600 | 7357669350 | 32800 | 32800 | 32800 | 32800 | 5 |
| 279 | 20241023 | 141500 | 7357505350 | 32800 | 32800 | 32800 | 32800 | 10 |
| 280 | 20241023 | 141400 | 7357177350 | 32800 | 32800 | 32800 | 32800 | 595 |
| 281 | 20241023 | 141300 | 7337661350 | 32800 | 32900 | 32900 | 32800 | 10 |
| 282 | 20241023 | 141200 | 7337333050 | 32800 | 32850 | 32850 | 32800 | 162 |
| 283 | 20241023 | 141100 | 7332011750 | 32850 | 32850 | 32850 | 32800 | 27 |
| 284 | 20241023 | 141000 | 7331124900 | 32800 | 32800 | 32850 | 32800 | 46 |
| 285 | 20241023 | 140900 | 7329614050 | 32800 | 32800 | 32850 | 32800 | 41 |
| 286 | 20241023 | 140800 | 7328269200 | 32850 | 32800 | 32850 | 32800 | 61 |
| 287 | 20241023 | 140700 | 7326265900 | 32850 | 32850 | 32850 | 32800 | 50 |
| 288 | 20241023 | 140600 | 7324625700 | 32800 | 32750 | 32850 | 32750 | 21 |
| 289 | 20241023 | 140500 | 7323937550 | 32750 | 32800 | 32850 | 32750 | 607 |
| 290 | 20241023 | 140400 | 7304037100 | 32800 | 32800 | 32850 | 32800 | 59 |
| 291 | 20241023 | 140300 | 7302099450 | 32800 | 32800 | 32850 | 32800 | 33 |
| 292 | 20241023 | 140200 | 7301016050 | 32800 | 32850 | 32850 | 32800 | 4 |
| 293 | 20241023 | 140100 | 7300884750 | 32850 | 32800 | 32850 | 32800 | 21 |
| 294 | 20241023 | 140000 | 7300195150 | 32850 | 32800 | 32850 | 32800 | 186 |
| 295 | 20241023 | 135900 | 7294088900 | 32800 | 32750 | 32800 | 32750 | 15 |
| 296 | 20241023 | 135800 | 7293597000 | 32800 | 32900 | 32900 | 32800 | 1149 |
| 297 | 20241023 | 135700 | 7255855850 | 32900 | 32750 | 32900 | 32750 | 134 |
| 298 | 20241023 | 135600 | 7251454100 | 32750 | 32800 | 32800 | 32750 | 595 |
| 299 | 20241023 | 135500 | 7231962500 | 32850 | 32800 | 32900 | 32800 | 49 |
| 300 | 20241023 | 135400 | 7230353300 | 32800 | 32800 | 32900 | 32800 | 19 |
| 301 | 20241023 | 135300 | 7229730000 | 32800 | 32750 | 32800 | 32750 | 163 |
| 302 | 20241023 | 135200 | 7224386400 | 32750 | 32800 | 32800 | 32750 | 3270 |
| 303 | 20241023 | 135100 | 7117290600 | 32750 | 32750 | 32800 | 32750 | 1011 |
| 304 | 20241023 | 135000 | 7084180300 | 32750 | 32750 | 32800 | 32750 | 304 |
| 305 | 20241023 | 134900 | 7074209550 | 32750 | 32750 | 32800 | 32750 | 1080 |
| 306 | 20241023 | 134800 | 7038792700 | 32800 | 32750 | 32800 | 32750 | 215 |
| 307 | 20241023 | 134700 | 7031742000 | 32750 | 32750 | 32750 | 32750 | 596 |
| 308 | 20241023 | 134600 | 7012223000 | 32750 | 32800 | 32800 | 32750 | 101 |
| 309 | 20241023 | 134500 | 7008914250 | 32800 | 32750 | 32800 | 32750 | 149 |
| 310 | 20241023 | 134400 | 7004027650 | 32750 | 32800 | 32800 | 32750 | 675 |
| 311 | 20241023 | 134300 | 6981891350 | 32750 | 32850 | 32850 | 32750 | 1112 |
| 312 | 20241023 | 134200 | 6945417500 | 32800 | 32800 | 32850 | 32800 | 334 |
| 313 | 20241023 | 134100 | 6934446350 | 32800 | 32800 | 32850 | 32800 | 5 |
| 314 | 20241023 | 134000 | 6934282200 | 32800 | 32750 | 32800 | 32750 | 249 |
| 315 | 20241023 | 133900 | 6926118300 | 32750 | 32800 | 32800 | 32750 | 242 |
| 316 | 20241023 | 133800 | 6918192750 | 32800 | 32750 | 32800 | 32750 | 878 |
| 317 | 20241023 | 133700 | 6889438150 | 32800 | 32800 | 32800 | 32800 | 521 |
| 318 | 20241023 | 133600 | 6872349350 | 32800 | 32800 | 32800 | 32800 | 13 |
| 319 | 20241023 | 133500 | 6871922950 | 32800 | 32800 | 32800 | 32800 | 3 |
| 320 | 20241023 | 133400 | 6871824550 | 32800 | 32750 | 32800 | 32750 | 704 |
| 321 | 20241023 | 133300 | 6848734450 | 32750 | 32750 | 32750 | 32750 | 1228 |
| 322 | 20241023 | 133200 | 6808517450 | 32750 | 32800 | 32800 | 32750 | 233 |
| 323 | 20241023 | 133100 | 6800875100 | 32800 | 32800 | 32850 | 32800 | 10 |
| 324 | 20241023 | 133000 | 6800547050 | 32800 | 32800 | 32850 | 32750 | 21 |
| 325 | 20241023 | 132900 | 6799858650 | 32750 | 32800 | 32800 | 32750 | 676 |
| 326 | 20241023 | 132800 | 6777686750 | 32800 | 32850 | 32850 | 32800 | 413 |
| 327 | 20241023 | 132700 | 6764137350 | 32800 | 32800 | 32800 | 32800 | 1712 |
| 328 | 20241023 | 132600 | 6707983750 | 32800 | 32850 | 32850 | 32800 | 14 |
| 329 | 20241023 | 132500 | 6707524500 | 32800 | 32800 | 32800 | 32800 | 50 |
| 330 | 20241023 | 132400 | 6705884500 | 32850 | 32800 | 32850 | 32800 | 25 |
| 331 | 20241023 | 132300 | 6705064400 | 32800 | 32800 | 32800 | 32800 | 10 |
| 332 | 20241023 | 132200 | 6704736400 | 32800 | 32800 | 32800 | 32800 | 945 |
| 333 | 20241023 | 132100 | 6673740400 | 32800 | 32800 | 32900 | 32800 | 18 |
| 334 | 20241023 | 132000 | 6673149900 | 32800 | 32850 | 32850 | 32800 | 627 |
| 335 | 20241023 | 131900 | 6652560750 | 32850 | 32850 | 32850 | 32850 | 10 |
| 336 | 20241023 | 131800 | 6652232250 | 32850 | 32850 | 32850 | 32850 | 11 |
| 337 | 20241023 | 131700 | 6651870900 | 32900 | 32900 | 32900 | 32850 | 68 |
| 338 | 20241023 | 131600 | 6649634100 | 32850 | 32900 | 32900 | 32850 | 5 |
| 339 | 20241023 | 131500 | 6649469800 | 32850 | 32900 | 32900 | 32850 | 47 |
| 340 | 20241023 | 131400 | 6647925650 | 32900 | 32900 | 32950 | 32900 | 42 |
| 341 | 20241023 | 131300 | 6646542000 | 32850 | 32850 | 32850 | 32850 | 2 |
| 342 | 20241023 | 131200 | 6646476300 | 32850 | 32800 | 32850 | 32800 | 53 |
| 343 | 20241023 | 131100 | 6644735700 | 32800 | 32850 | 32850 | 32800 | 589 |
| 344 | 20241023 | 131000 | 6625411750 | 32900 | 32800 | 32900 | 32800 | 657 |
| 345 | 20241023 | 130900 | 6603807500 | 32800 | 32800 | 32800 | 32800 | 169 |
| 346 | 20241023 | 130800 | 6598264300 | 32850 | 32800 | 32850 | 32800 | 134 |
| 347 | 20241023 | 130700 | 6593863350 | 32850 | 32800 | 32850 | 32800 | 16 |
| 348 | 20241023 | 130600 | 6593338000 | 32800 | 32800 | 32850 | 32800 | 12 |
| 349 | 20241023 | 130500 | 6592944300 | 32850 | 32800 | 32850 | 32800 | 88 |
| 350 | 20241023 | 130400 | 6590053550 | 32800 | 32800 | 32800 | 32800 | 275 |
| 351 | 20241023 | 130300 | 6581033550 | 32800 | 32750 | 32800 | 32750 | 262 |
| 352 | 20241023 | 130200 | 6572440250 | 32800 | 32750 | 32800 | 32750 | 638 |
| 353 | 20241023 | 130100 | 6551543250 | 32800 | 32800 | 32800 | 32750 | 45 |
| 354 | 20241023 | 130000 | 6550067300 | 32750 | 32800 | 32850 | 32750 | 375 |
| 355 | 20241023 | 125900 | 6537768250 | 32850 | 32850 | 32850 | 32850 | 68 |
| 356 | 20241023 | 125800 | 6535534450 | 32800 | 32800 | 32800 | 32800 | 379 |
| 357 | 20241023 | 125700 | 6523103250 | 32750 | 32800 | 32800 | 32750 | 52 |
| 358 | 20241023 | 125600 | 6521398850 | 32750 | 32800 | 32800 | 32750 | 100 |
| 359 | 20241023 | 125500 | 6518123600 | 32750 | 32800 | 32800 | 32750 | 6 |
| 360 | 20241023 | 125400 | 6517926850 | 32800 | 32750 | 32800 | 32750 | 53 |
| 361 | 20241023 | 125300 | 6516188900 | 32750 | 32800 | 32800 | 32750 | 733 |
| 362 | 20241023 | 125200 | 6492177200 | 32800 | 32750 | 32800 | 32750 | 150 |
| 363 | 20241023 | 125100 | 6487262200 | 32750 | 32750 | 32750 | 32750 | 82 |
| 364 | 20241023 | 125000 | 6484576700 | 32800 | 32800 | 32800 | 32750 | 532 |
| 365 | 20241023 | 124900 | 6467128450 | 32800 | 32800 | 32800 | 32800 | 132 |
| 366 | 20241023 | 124800 | 6462798850 | 32800 | 32800 | 32800 | 32800 | 479 |
| 367 | 20241023 | 124700 | 6447087650 | 32800 | 32800 | 32800 | 32800 | 90 |
| 368 | 20241023 | 124600 | 6444135650 | 32850 | 32850 | 32850 | 32800 | 25 |
| 369 | 20241023 | 124500 | 6443314450 | 32850 | 32900 | 32900 | 32800 | 487 |
| 370 | 20241023 | 124400 | 6427318450 | 32900 | 32900 | 32900 | 32850 | 669 |
| 371 | 20241023 | 124300 | 6405337750 | 32850 | 32850 | 32900 | 32850 | 698 |
| 372 | 20241023 | 124200 | 6382402300 | 32800 | 32750 | 32850 | 32750 | 300 |
| 373 | 20241023 | 124100 | 6372561450 | 32800 | 32800 | 32800 | 32750 | 27 |
| 374 | 20241023 | 124000 | 6371675900 | 32750 | 32750 | 32750 | 32750 | 26 |
| 375 | 20241023 | 123900 | 6370824400 | 32800 | 32800 | 32800 | 32750 | 159 |
| 376 | 20241023 | 123800 | 6365613350 | 32800 | 32750 | 32800 | 32750 | 157 |
| 377 | 20241023 | 123700 | 6360465200 | 32750 | 32750 | 32750 | 32750 | 47 |
| 378 | 20241023 | 123600 | 6358925950 | 32750 | 32800 | 32800 | 32750 | 128 |
| 379 | 20241023 | 123500 | 6354731500 | 32750 | 32800 | 32800 | 32750 | 1638 |
| 380 | 20241023 | 123400 | 6301084950 | 32800 | 32800 | 32850 | 32800 | 711 |
| 381 | 20241023 | 123300 | 6277762400 | 32850 | 32800 | 32850 | 32800 | 108 |
| 382 | 20241023 | 123200 | 6274215000 | 32800 | 32800 | 32800 | 32750 | 136 |
| 383 | 20241023 | 123100 | 6269755400 | 32750 | 32800 | 32850 | 32750 | 818 |
| 384 | 20241023 | 123000 | 6242925000 | 32800 | 32800 | 32850 | 32800 | 43 |
| 385 | 20241023 | 122900 | 6241514450 | 32850 | 32850 | 32850 | 32800 | 152 |
| 386 | 20241023 | 122800 | 6236522450 | 32850 | 32850 | 32850 | 32800 | 115 |
| 387 | 20241023 | 122700 | 6232744750 | 32800 | 32800 | 32800 | 32800 | 47 |
| 388 | 20241023 | 122600 | 6231203150 | 32800 | 32800 | 32800 | 32750 | 627 |
| 389 | 20241023 | 122500 | 6210640900 | 32800 | 32800 | 32800 | 32800 | 22 |
| 390 | 20241023 | 122400 | 6209919300 | 32800 | 32800 | 32850 | 32800 | 2901 |
| 391 | 20241023 | 122300 | 6114766450 | 32800 | 32850 | 32850 | 32800 | 1247 |
| 392 | 20241023 | 122200 | 6073848050 | 32850 | 32800 | 32850 | 32800 | 1666 |
| 393 | 20241023 | 122100 | 6019145000 | 32800 | 32800 | 32850 | 32800 | 82 |
| 394 | 20241023 | 122000 | 6016452900 | 32850 | 32850 | 32850 | 32800 | 267 |
| 395 | 20241023 | 121900 | 6007692100 | 32800 | 32800 | 32800 | 32800 | 28 |
| 396 | 20241023 | 121800 | 6006773700 | 32850 | 32800 | 32850 | 32800 | 72 |
| 397 | 20241023 | 121700 | 6004410900 | 32850 | 32800 | 32850 | 32800 | 645 |
| 398 | 20241023 | 121600 | 5983253900 | 32800 | 32800 | 32900 | 32800 | 98 |
| 399 | 20241023 | 121500 | 5980038250 | 32850 | 32800 | 32850 | 32800 | 365 |
| 400 | 20241023 | 121400 | 5968064600 | 32850 | 32850 | 32900 | 32800 | 2577 |
| 401 | 20241023 | 121300 | 5883427350 | 32900 | 32900 | 32900 | 32850 | 383 |
| 402 | 20241023 | 121200 | 5870844350 | 32850 | 32900 | 32900 | 32850 | 316 |
| 403 | 20241023 | 121100 | 5860448550 | 32900 | 32950 | 32950 | 32900 | 49 |
| 404 | 20241023 | 121000 | 5858836400 | 32900 | 32900 | 32900 | 32900 | 599 |
| 405 | 20241023 | 120900 | 5839129300 | 32900 | 32900 | 32900 | 32900 | 164 |
| 406 | 20241023 | 120800 | 5833733700 | 32900 | 32900 | 32950 | 32900 | 685 |
| 407 | 20241023 | 120700 | 5811194300 | 32950 | 33000 | 33000 | 32950 | 42 |
| 408 | 20241023 | 120600 | 5809810350 | 32950 | 33000 | 33000 | 32950 | 116 |
| 409 | 20241023 | 120500 | 5805987650 | 33000 | 32900 | 33000 | 32900 | 40 |
| 410 | 20241023 | 120400 | 5804670150 | 33000 | 32900 | 33000 | 32900 | 190 |
| 411 | 20241023 | 120300 | 5798406450 | 32900 | 32900 | 32900 | 32900 | 32 |
| 412 | 20241023 | 120200 | 5797353650 | 32900 | 32950 | 32950 | 32900 | 8 |
| 413 | 20241023 | 120100 | 5797090250 | 33000 | 33000 | 33000 | 33000 | 37 |
| 414 | 20241023 | 120000 | 5795869250 | 32900 | 32900 | 33000 | 32900 | 113 |
| 415 | 20241023 | 115900 | 5792144000 | 32900 | 32950 | 32950 | 32900 | 730 |
| 416 | 20241023 | 115800 | 5768108650 | 32950 | 32950 | 32950 | 32950 | 26 |
| 417 | 20241023 | 115700 | 5767251950 | 32950 | 32950 | 32950 | 32950 | 64 |
| 418 | 20241023 | 115600 | 5765143150 | 32950 | 32950 | 32950 | 32950 | 21 |
| 419 | 20241023 | 115500 | 5764451200 | 32950 | 33100 | 33100 | 32950 | 53 |
| 420 | 20241023 | 115400 | 5762700600 | 33100 | 32950 | 33100 | 32950 | 21 |
| 421 | 20241023 | 115300 | 5762007700 | 32950 | 32950 | 32950 | 32950 | 26 |
| 422 | 20241023 | 115200 | 5761151000 | 32950 | 32950 | 32950 | 32950 | 29 |
| 423 | 20241023 | 115100 | 5760195450 | 32950 | 32950 | 32950 | 32950 | 15 |
| 424 | 20241023 | 115000 | 5759701200 | 32950 | 33050 | 33050 | 32950 | 624 |
| 425 | 20241023 | 114900 | 5739139100 | 33000 | 32950 | 33000 | 32950 | 182 |
| 426 | 20241023 | 114800 | 5733139400 | 32950 | 32950 | 33000 | 32950 | 56 |
| 427 | 20241023 | 114700 | 5731293000 | 33000 | 33000 | 33000 | 32950 | 101 |
| 428 | 20241023 | 114600 | 5727961400 | 33000 | 33000 | 33000 | 33000 | 32 |
| 429 | 20241023 | 114500 | 5726905400 | 32950 | 33000 | 33000 | 32950 | 37 |
| 430 | 20241023 | 114400 | 5725685750 | 33000 | 32950 | 33000 | 32950 | 30 |
| 431 | 20241023 | 114300 | 5724697100 | 32950 | 33050 | 33050 | 32900 | 2003 |
| 432 | 20241023 | 114200 | 5658725750 | 33000 | 33000 | 33000 | 33000 | 36 |
| 433 | 20241023 | 114100 | 5657537750 | 33050 | 33000 | 33050 | 32950 | 637 |
| 434 | 20241023 | 114000 | 5636532550 | 33000 | 33100 | 33100 | 32950 | 1032 |
| 435 | 20241023 | 113900 | 5602487950 | 33000 | 33000 | 33000 | 33000 | 236 |
| 436 | 20241023 | 113800 | 5594699950 | 33150 | 33100 | 33150 | 33000 | 414 |
| 437 | 20241023 | 113700 | 5581018650 | 33100 | 33100 | 33100 | 33050 | 34 |
| 438 | 20241023 | 113600 | 5579893400 | 33100 | 33100 | 33100 | 33100 | 203 |
| 439 | 20241023 | 113500 | 5573174100 | 33100 | 33050 | 33150 | 33050 | 1057 |
| 440 | 20241023 | 113400 | 5538206650 | 33050 | 33000 | 33050 | 33000 | 87 |
| 441 | 20241023 | 113300 | 5535332950 | 33000 | 33050 | 33050 | 33000 | 28 |
| 442 | 20241023 | 113200 | 5534408550 | 33100 | 33000 | 33100 | 32900 | 2075 |
| 443 | 20241023 | 113100 | 5465849450 | 32950 | 32900 | 33000 | 32900 | 339 |
| 444 | 20241023 | 113000 | 5454665100 | 32950 | 32900 | 32950 | 32900 | 46 |
| 445 | 20241023 | 112900 | 5453150700 | 32900 | 32900 | 32950 | 32900 | 26 |
| 446 | 20241023 | 112800 | 5452295250 | 32950 | 32900 | 32950 | 32900 | 26 |
| 447 | 20241023 | 112700 | 5451439750 | 32900 | 32900 | 32950 | 32900 | 83 |
| 448 | 20241023 | 112600 | 5448708950 | 32950 | 32900 | 32950 | 32900 | 25 |
| 449 | 20241023 | 112500 | 5447886400 | 32900 | 32950 | 33000 | 32900 | 276 |
| 450 | 20241023 | 112400 | 5438791900 | 32900 | 32900 | 32950 | 32850 | 178 |
| 451 | 20241023 | 112300 | 5432940550 | 32850 | 32950 | 32950 | 32850 | 666 |
| 452 | 20241023 | 112200 | 5411057050 | 32900 | 32900 | 32950 | 32850 | 1031 |
| 453 | 20241023 | 112100 | 5377185900 | 32900 | 32850 | 32900 | 32850 | 144 |
| 454 | 20241023 | 112000 | 5372449350 | 32850 | 32900 | 32900 | 32850 | 586 |
| 455 | 20241023 | 111900 | 5353196200 | 32900 | 32850 | 32900 | 32850 | 29 |
| 456 | 20241023 | 111800 | 5352243200 | 32950 | 32950 | 32950 | 32900 | 82 |
| 457 | 20241023 | 111700 | 5349543300 | 32950 | 32900 | 32950 | 32850 | 75 |
| 458 | 20241023 | 111600 | 5347074750 | 32900 | 32900 | 32900 | 32850 | 211 |
| 459 | 20241023 | 111500 | 5340138750 | 32850 | 32850 | 32950 | 32850 | 59 |
| 460 | 20241023 | 111400 | 5338198100 | 32950 | 32850 | 32950 | 32850 | 836 |
| 461 | 20241023 | 111300 | 5310719200 | 32950 | 32800 | 32950 | 32800 | 829 |
| 462 | 20241023 | 111200 | 5283485850 | 32850 | 32850 | 32900 | 32800 | 1532 |
| 463 | 20241023 | 111100 | 5233159750 | 32950 | 32900 | 32950 | 32900 | 789 |
| 464 | 20241023 | 111000 | 5207200450 | 32900 | 32900 | 32900 | 32900 | 44 |
| 465 | 20241023 | 110900 | 5205752850 | 32950 | 32900 | 32950 | 32900 | 244 |
| 466 | 20241023 | 110800 | 5197724600 | 32850 | 32850 | 32900 | 32850 | 263 |
| 467 | 20241023 | 110700 | 5189084450 | 32850 | 32850 | 32850 | 32800 | 96 |
| 468 | 20241023 | 110600 | 5185932150 | 32850 | 32800 | 32850 | 32800 | 350 |
| 469 | 20241023 | 110500 | 5174435250 | 32850 | 32850 | 32950 | 32800 | 1699 |
| 470 | 20241023 | 110400 | 5118623950 | 32950 | 32900 | 32950 | 32850 | 562 |
| 471 | 20241023 | 110300 | 5100134550 | 32900 | 32850 | 32900 | 32850 | 223 |
| 472 | 20241023 | 110200 | 5092802950 | 32850 | 32850 | 32900 | 32850 | 353 |
| 473 | 20241023 | 110100 | 5081205550 | 32850 | 32900 | 32950 | 32850 | 2446 |
| 474 | 20241023 | 110000 | 5000736050 | 32950 | 32950 | 32950 | 32900 | 353 |
| 475 | 20241023 | 105900 | 4989121550 | 32900 | 32950 | 32950 | 32900 | 102 |
| 476 | 20241023 | 105800 | 4985764950 | 32900 | 32900 | 32900 | 32900 | 0 |
| 477 | 20241023 | 105700 | 4985764950 | 32900 | 32900 | 32900 | 32900 | 54 |
| 478 | 20241023 | 105600 | 4983988350 | 33050 | 32950 | 33050 | 32900 | 683 |
| 479 | 20241023 | 105500 | 4961486700 | 33000 | 33000 | 33050 | 32900 | 1324 |
| 480 | 20241023 | 105400 | 4917875900 | 33000 | 32950 | 33050 | 32950 | 56 |
| 481 | 20241023 | 105300 | 4916029550 | 33000 | 32950 | 33000 | 32950 | 5 |
| 482 | 20241023 | 105200 | 4915864600 | 32950 | 32950 | 33000 | 32950 | 109 |
| 483 | 20241023 | 105100 | 4912272350 | 32950 | 33000 | 33000 | 32950 | 99 |
| 484 | 20241023 | 105000 | 4909007350 | 33050 | 33000 | 33050 | 33000 | 120 |
| 485 | 20241023 | 104900 | 4905042050 | 32950 | 33000 | 33000 | 32950 | 22 |
| 486 | 20241023 | 104800 | 4904316100 | 33000 | 32900 | 33000 | 32850 | 42 |
| 487 | 20241023 | 104700 | 4902935100 | 32900 | 33000 | 33050 | 32850 | 834 |
| 488 | 20241023 | 104600 | 4875463500 | 33050 | 32900 | 33050 | 32900 | 264 |
| 489 | 20241023 | 104500 | 4866753450 | 32900 | 32900 | 32950 | 32900 | 20 |
| 490 | 20241023 | 104400 | 4866095400 | 32950 | 32950 | 32950 | 32900 | 650 |
| 491 | 20241023 | 104300 | 4844694950 | 32950 | 32950 | 33000 | 32950 | 48 |
| 492 | 20241023 | 104200 | 4843113200 | 32950 | 32950 | 32950 | 32950 | 39 |
| 493 | 20241023 | 104100 | 4841828150 | 32950 | 32950 | 33050 | 32950 | 1118 |
| 494 | 20241023 | 104000 | 4804957250 | 32900 | 32900 | 32900 | 32900 | 146 |
| 495 | 20241023 | 103900 | 4800153850 | 32900 | 32850 | 32900 | 32850 | 601 |
| 496 | 20241023 | 103800 | 4780409300 | 32900 | 32850 | 33000 | 32800 | 1753 |
| 497 | 20241023 | 103700 | 4722756950 | 32900 | 32900 | 32900 | 32850 | 187 |
| 498 | 20241023 | 103600 | 4716612150 | 32850 | 32800 | 32900 | 32800 | 233 |
| 499 | 20241023 | 103500 | 4708966250 | 32800 | 32800 | 32800 | 32800 | 476 |
| 500 | 20241023 | 103400 | 4693353450 | 32900 | 32750 | 33000 | 32750 | 2631 |
| 501 | 20241023 | 103300 | 4606892700 | 32750 | 32750 | 32900 | 32700 | 7230 |
| 502 | 20241023 | 103200 | 4370196950 | 32700 | 32700 | 32750 | 32700 | 1550 |
| 503 | 20241023 | 103100 | 4319501950 | 32700 | 32750 | 32750 | 32700 | 2615 |
| 504 | 20241023 | 103000 | 4233949650 | 32750 | 32800 | 32800 | 32750 | 2018 |
| 505 | 20241023 | 102900 | 4167857050 | 32800 | 32800 | 32850 | 32750 | 1316 |
| 506 | 20241023 | 102800 | 4124722650 | 32850 | 32800 | 32850 | 32750 | 288 |
| 507 | 20241023 | 102700 | 4115282450 | 32750 | 32750 | 32850 | 32750 | 2639 |
| 508 | 20241023 | 102600 | 4028830700 | 32750 | 32800 | 32850 | 32750 | 3259 |
| 509 | 20241023 | 102500 | 3921944000 | 32800 | 32850 | 32900 | 32800 | 2671 |
| 510 | 20241023 | 102400 | 3834259550 | 32850 | 32850 | 32900 | 32800 | 658 |
| 511 | 20241023 | 102300 | 3812644450 | 32800 | 32850 | 32850 | 32800 | 203 |
| 512 | 20241023 | 102200 | 3805982550 | 32850 | 32850 | 32850 | 32800 | 1579 |
| 513 | 20241023 | 102100 | 3754154350 | 32850 | 32900 | 32900 | 32850 | 848 |
| 514 | 20241023 | 102000 | 3726294900 | 32850 | 32900 | 32900 | 32850 | 1572 |
| 515 | 20241023 | 101900 | 3674651800 | 32850 | 32850 | 32900 | 32850 | 416 |
| 516 | 20241023 | 101800 | 3660981550 | 32850 | 32850 | 32950 | 32800 | 4505 |
| 517 | 20241023 | 101700 | 3512985350 | 32900 | 32900 | 32950 | 32900 | 2644 |
| 518 | 20241023 | 101600 | 3425994850 | 32900 | 32900 | 33000 | 32850 | 1615 |
| 519 | 20241023 | 101500 | 3372840750 | 32900 | 33000 | 33000 | 32900 | 8071 |
| 520 | 20241023 | 101400 | 3107157750 | 32950 | 33050 | 33050 | 32950 | 4136 |
| 521 | 20241023 | 101300 | 2970703500 | 33000 | 33050 | 33100 | 33000 | 2594 |
| 522 | 20241023 | 101200 | 2885048400 | 33100 | 33050 | 33100 | 33050 | 3027 |
| 523 | 20241023 | 101100 | 2785003900 | 33050 | 33100 | 33150 | 33050 | 1495 |
| 524 | 20241023 | 101000 | 2735528850 | 33100 | 33100 | 33100 | 33100 | 57 |
| 525 | 20241023 | 100900 | 2733642150 | 33150 | 33100 | 33150 | 33100 | 255 |
| 526 | 20241023 | 100800 | 2725201500 | 33100 | 33100 | 33150 | 33100 | 1341 |
| 527 | 20241023 | 100700 | 2680810500 | 33100 | 33050 | 33100 | 33050 | 26 |
| 528 | 20241023 | 100600 | 2679951150 | 33050 | 33100 | 33100 | 33050 | 195 |
| 529 | 20241023 | 100500 | 2673503400 | 33100 | 33100 | 33150 | 33050 | 1816 |
| 530 | 20241023 | 100400 | 2613389550 | 33100 | 33100 | 33150 | 33050 | 579 |
| 531 | 20241023 | 100300 | 2594229550 | 33150 | 33150 | 33150 | 33050 | 3368 |
| 532 | 20241023 | 100200 | 2482675550 | 33250 | 33200 | 33250 | 33150 | 238 |
| 533 | 20241023 | 100100 | 2474773850 | 33150 | 33200 | 33200 | 33150 | 338 |
| 534 | 20241023 | 100000 | 2463555300 | 33150 | 33250 | 33250 | 33150 | 251 |
| 535 | 20241023 | 095900 | 2455220750 | 33250 | 33200 | 33250 | 33150 | 410 |
| 536 | 20241023 | 095800 | 2441613050 | 33200 | 33150 | 33200 | 33150 | 10 |
| 537 | 20241023 | 095700 | 2441281300 | 33150 | 33150 | 33200 | 33150 | 179 |
| 538 | 20241023 | 095600 | 2435340250 | 33150 | 33200 | 33200 | 33150 | 311 |
| 539 | 20241023 | 095500 | 2425016500 | 33200 | 33150 | 33200 | 33150 | 54 |
| 540 | 20241023 | 095400 | 2423223850 | 33150 | 33150 | 33200 | 33150 | 63 |
| 541 | 20241023 | 095300 | 2421132850 | 33200 | 33150 | 33300 | 33150 | 244 |
| 542 | 20241023 | 095200 | 2413034600 | 33150 | 33100 | 33200 | 33100 | 745 |
| 543 | 20241023 | 095100 | 2388365700 | 33100 | 33200 | 33200 | 33100 | 155 |
| 544 | 20241023 | 095000 | 2383229650 | 33100 | 33100 | 33200 | 33100 | 1075 |
| 545 | 20241023 | 094900 | 2347639000 | 33100 | 33150 | 33200 | 33100 | 1145 |
| 546 | 20241023 | 094800 | 2309724050 | 33150 | 33150 | 33200 | 33100 | 705 |
| 547 | 20241023 | 094700 | 2286353950 | 33150 | 33150 | 33200 | 33100 | 1556 |
| 548 | 20241023 | 094600 | 2234769600 | 33100 | 33150 | 33200 | 33100 | 1490 |
| 549 | 20241023 | 094500 | 2185408100 | 33150 | 33150 | 33200 | 33100 | 2031 |
| 550 | 20241023 | 094400 | 2118094150 | 33200 | 33200 | 33250 | 33150 | 2377 |
| 551 | 20241023 | 094300 | 2039262850 | 33200 | 33200 | 33250 | 33150 | 264 |
| 552 | 20241023 | 094200 | 2030500700 | 33150 | 33200 | 33250 | 33150 | 454 |
| 553 | 20241023 | 094100 | 2015438650 | 33200 | 33250 | 33250 | 33200 | 742 |
| 554 | 20241023 | 094000 | 1990797950 | 33250 | 33200 | 33250 | 33200 | 903 |
| 555 | 20241023 | 093900 | 1960814850 | 33150 | 33200 | 33250 | 33150 | 1930 |
| 556 | 20241023 | 093800 | 1896749700 | 33250 | 33250 | 33250 | 33200 | 354 |
| 557 | 20241023 | 093700 | 1884993300 | 33250 | 33300 | 33300 | 33200 | 929 |
| 558 | 20241023 | 093600 | 1854104350 | 33250 | 33200 | 33250 | 33200 | 267 |
| 559 | 20241023 | 093500 | 1845228950 | 33350 | 33250 | 33350 | 33200 | 2319 |
| 560 | 20241023 | 093400 | 1768185700 | 33300 | 33250 | 33300 | 33250 | 2517 |
| 561 | 20241023 | 093300 | 1684493000 | 33300 | 33350 | 33400 | 33250 | 3183 |
| 562 | 20241023 | 093200 | 1578478100 | 33400 | 33350 | 33400 | 33300 | 1540 |
| 563 | 20241023 | 093100 | 1527110550 | 33350 | 33350 | 33400 | 33350 | 96 |
| 564 | 20241023 | 093000 | 1523906700 | 33350 | 33400 | 33400 | 33350 | 578 |
| 565 | 20241023 | 092900 | 1504630100 | 33400 | 33350 | 33400 | 33350 | 156 |
| 566 | 20241023 | 092800 | 1499425950 | 33350 | 33400 | 33400 | 33350 | 721 |
| 567 | 20241023 | 092700 | 1475375750 | 33400 | 33450 | 33450 | 33350 | 725 |
| 568 | 20241023 | 092600 | 1451185600 | 33400 | 33400 | 33400 | 33350 | 826 |
| 569 | 20241023 | 092500 | 1423613350 | 33400 | 33350 | 33450 | 33350 | 2143 |
| 570 | 20241023 | 092400 | 1352135800 | 33350 | 33400 | 33500 | 33350 | 579 |
| 571 | 20241023 | 092300 | 1332795000 | 33450 | 33450 | 33450 | 33400 | 252 |
| 572 | 20241023 | 092200 | 1324374650 | 33450 | 33400 | 33650 | 33400 | 2563 |
| 573 | 20241023 | 092100 | 1238730250 | 33400 | 33450 | 33500 | 33400 | 6910 |
| 574 | 20241023 | 092000 | 1007812050 | 33500 | 33700 | 33700 | 33450 | 1626 |
| 575 | 20241023 | 091900 | 953195850 | 33650 | 33550 | 33750 | 33550 | 1526 |
| 576 | 20241023 | 091800 | 901878800 | 33550 | 33600 | 33600 | 33550 | 145 |
| 577 | 20241023 | 091700 | 897008450 | 33600 | 33550 | 33650 | 33550 | 124 |
| 578 | 20241023 | 091600 | 892839300 | 33550 | 33600 | 33600 | 33500 | 584 |
| 579 | 20241023 | 091500 | 873256050 | 33600 | 33550 | 33650 | 33500 | 1332 |
| 580 | 20241023 | 091400 | 828567850 | 33550 | 33650 | 33650 | 33550 | 1179 |
| 581 | 20241023 | 091300 | 788948550 | 33600 | 33650 | 33650 | 33600 | 1316 |
| 582 | 20241023 | 091200 | 744718550 | 33650 | 33650 | 33700 | 33650 | 505 |
| 583 | 20241023 | 091100 | 727723450 | 33650 | 33600 | 33700 | 33600 | 1123 |
| 584 | 20241023 | 091000 | 689945150 | 33750 | 33750 | 33750 | 33600 | 836 |
| 585 | 20241023 | 090900 | 661816450 | 33700 | 33800 | 33850 | 33700 | 293 |
| 586 | 20241023 | 090800 | 651926550 | 33750 | 33750 | 33850 | 33700 | 294 |
| 587 | 20241023 | 090700 | 641996200 | 33750 | 33750 | 33950 | 33750 | 1990 |
| 588 | 20241023 | 090600 | 574613200 | 33800 | 33850 | 33850 | 33750 | 195 |
| 589 | 20241023 | 090500 | 568024100 | 33800 | 33900 | 33950 | 33800 | 2100 |
| 590 | 20241023 | 090400 | 496979400 | 33950 | 33950 | 34000 | 33900 | 622 |
| 591 | 20241023 | 090300 | 475855700 | 33950 | 33950 | 34000 | 33850 | 1090 |
| 592 | 20241023 | 090200 | 438890850 | 33900 | 33850 | 33950 | 33800 | 2629 |
| 593 | 20241023 | 090100 | 349832800 | 33800 | 34000 | 34000 | 33800 | 2286 |
| 594 | 20241023 | 090000 | 272202300 | 34000 | 33650 | 34050 | 33650 | 7895 |