33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241010 | 192600 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 5909 |
| 3 | 20241010 | 192500 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 4 | 20241010 | 192400 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 5 | 20241010 | 192300 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 6 | 20241010 | 192200 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 7 | 20241010 | 192100 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 8 | 20241010 | 192000 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 9 | 20241010 | 191900 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 10 | 20241010 | 191800 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 11 | 20241010 | 191700 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 12 | 20241010 | 191600 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 13 | 20241010 | 191500 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 14 | 20241010 | 191400 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 15 | 20241010 | 191300 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 16 | 20241010 | 191200 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 17 | 20241010 | 191100 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 18 | 20241010 | 191000 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 19 | 20241010 | 190900 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 20 | 20241010 | 190800 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 21 | 20241010 | 190700 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 22 | 20241010 | 190600 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 23 | 20241010 | 190500 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 24 | 20241010 | 190400 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 25 | 20241010 | 190300 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 26 | 20241010 | 190200 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 27 | 20241010 | 190100 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 28 | 20241010 | 190000 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 29 | 20241010 | 185900 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 30 | 20241010 | 185800 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 31 | 20241010 | 185700 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 32 | 20241010 | 185600 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 5909 |
| 33 | 20241010 | 185500 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 34 | 20241010 | 185400 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 35 | 20241010 | 185300 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 36 | 20241010 | 185200 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 37 | 20241010 | 185100 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 38 | 20241010 | 185000 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 39 | 20241010 | 184900 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 40 | 20241010 | 184800 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 41 | 20241010 | 184700 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 42 | 20241010 | 184600 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 43 | 20241010 | 184500 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 44 | 20241010 | 184400 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 45 | 20241010 | 184300 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 46 | 20241010 | 184200 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 47 | 20241010 | 184100 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 48 | 20241010 | 184000 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 49 | 20241010 | 183900 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 50 | 20241010 | 183800 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 51 | 20241010 | 183700 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 52 | 20241010 | 183600 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 53 | 20241010 | 183500 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 54 | 20241010 | 183400 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 55 | 20241010 | 183300 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 56 | 20241010 | 183200 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 57 | 20241010 | 183100 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 58 | 20241010 | 183000 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 59 | 20241010 | 182900 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 60 | 20241010 | 182800 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 61 | 20241010 | 182700 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 62 | 20241010 | 182600 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 5909 |
| 63 | 20241010 | 182500 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 64 | 20241010 | 182400 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 65 | 20241010 | 182300 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 66 | 20241010 | 182200 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 67 | 20241010 | 182100 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 68 | 20241010 | 182000 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 69 | 20241010 | 181900 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 70 | 20241010 | 181800 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 71 | 20241010 | 181700 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 72 | 20241010 | 181600 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 73 | 20241010 | 181500 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 74 | 20241010 | 181400 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 75 | 20241010 | 181300 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 76 | 20241010 | 181200 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 77 | 20241010 | 181100 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 78 | 20241010 | 181000 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 79 | 20241010 | 180900 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 80 | 20241010 | 180800 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 81 | 20241010 | 180700 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 82 | 20241010 | 180600 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 83 | 20241010 | 180500 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 84 | 20241010 | 180400 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 85 | 20241010 | 180300 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 86 | 20241010 | 180200 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 87 | 20241010 | 180100 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 88 | 20241010 | 180000 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 89 | 20241010 | 175900 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 90 | 20241010 | 175800 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 91 | 20241010 | 175700 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 92 | 20241010 | 175600 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 5909 |
| 93 | 20241010 | 175500 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 94 | 20241010 | 175400 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 95 | 20241010 | 175300 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 96 | 20241010 | 175200 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 97 | 20241010 | 175100 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 98 | 20241010 | 175000 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 99 | 20241010 | 174900 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 100 | 20241010 | 174800 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 101 | 20241010 | 174700 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 102 | 20241010 | 174600 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 103 | 20241010 | 174500 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 104 | 20241010 | 174400 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 105 | 20241010 | 174300 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 106 | 20241010 | 174200 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 107 | 20241010 | 174100 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 108 | 20241010 | 174000 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 109 | 20241010 | 173900 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 110 | 20241010 | 173800 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 111 | 20241010 | 173700 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 112 | 20241010 | 173600 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 113 | 20241010 | 173500 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 114 | 20241010 | 173400 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 115 | 20241010 | 173300 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 116 | 20241010 | 173200 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 117 | 20241010 | 173100 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 118 | 20241010 | 173000 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 119 | 20241010 | 172900 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 120 | 20241010 | 172800 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 121 | 20241010 | 172700 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 122 | 20241010 | 172600 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 5909 |
| 123 | 20241010 | 172500 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 124 | 20241010 | 172400 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 125 | 20241010 | 172300 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 126 | 20241010 | 172200 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 127 | 20241010 | 172100 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 128 | 20241010 | 172000 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 129 | 20241010 | 171900 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 130 | 20241010 | 171800 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 131 | 20241010 | 171700 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 132 | 20241010 | 171600 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 133 | 20241010 | 171500 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 134 | 20241010 | 171400 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 135 | 20241010 | 171300 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 136 | 20241010 | 171200 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 137 | 20241010 | 171100 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 138 | 20241010 | 171000 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 139 | 20241010 | 170900 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 140 | 20241010 | 170800 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 141 | 20241010 | 170700 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 142 | 20241010 | 170600 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 143 | 20241010 | 170500 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 144 | 20241010 | 170400 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 145 | 20241010 | 170300 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 146 | 20241010 | 170200 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 147 | 20241010 | 170100 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 148 | 20241010 | 170000 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 149 | 20241010 | 165900 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 150 | 20241010 | 165800 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 151 | 20241010 | 165700 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 152 | 20241010 | 165600 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 5909 |
| 153 | 20241010 | 165500 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 154 | 20241010 | 165400 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 155 | 20241010 | 165300 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 156 | 20241010 | 165200 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 157 | 20241010 | 165100 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 158 | 20241010 | 165000 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 159 | 20241010 | 164900 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 160 | 20241010 | 164800 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 161 | 20241010 | 164700 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 162 | 20241010 | 164600 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 163 | 20241010 | 164500 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 164 | 20241010 | 164400 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 165 | 20241010 | 164300 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 166 | 20241010 | 164200 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 167 | 20241010 | 164100 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 168 | 20241010 | 164000 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 169 | 20241010 | 163900 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 170 | 20241010 | 163800 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 171 | 20241010 | 163700 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 172 | 20241010 | 163600 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 173 | 20241010 | 163500 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 174 | 20241010 | 163400 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 175 | 20241010 | 163300 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 176 | 20241010 | 163200 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 177 | 20241010 | 163100 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 178 | 20241010 | 163000 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 179 | 20241010 | 162900 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 180 | 20241010 | 162800 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 181 | 20241010 | 162700 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 182 | 20241010 | 162600 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 5909 |
| 183 | 20241010 | 162500 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 184 | 20241010 | 162400 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 185 | 20241010 | 162300 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 186 | 20241010 | 162200 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 187 | 20241010 | 162100 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 188 | 20241010 | 162000 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 189 | 20241010 | 161900 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 190 | 20241010 | 161800 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 191 | 20241010 | 161700 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 192 | 20241010 | 161600 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 193 | 20241010 | 161500 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 194 | 20241010 | 161400 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 195 | 20241010 | 161300 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 196 | 20241010 | 161200 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 197 | 20241010 | 161100 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 198 | 20241010 | 161000 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 199 | 20241010 | 160900 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 200 | 20241010 | 160800 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 201 | 20241010 | 160700 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 202 | 20241010 | 160600 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 203 | 20241010 | 160500 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 204 | 20241010 | 160400 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 205 | 20241010 | 160300 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 206 | 20241010 | 160200 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 207 | 20241010 | 160100 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 208 | 20241010 | 160000 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 209 | 20241010 | 155900 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 210 | 20241010 | 155800 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 211 | 20241010 | 155700 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 212 | 20241010 | 155600 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 5909 |
| 213 | 20241010 | 155500 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 214 | 20241010 | 155400 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 215 | 20241010 | 155300 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 216 | 20241010 | 155200 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 217 | 20241010 | 155100 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 218 | 20241010 | 155000 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 219 | 20241010 | 154900 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 220 | 20241010 | 154800 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 221 | 20241010 | 154700 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 222 | 20241010 | 154600 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 223 | 20241010 | 154500 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 224 | 20241010 | 154400 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 225 | 20241010 | 154300 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 226 | 20241010 | 154200 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 227 | 20241010 | 154100 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 228 | 20241010 | 154000 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 229 | 20241010 | 153900 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 230 | 20241010 | 153800 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 231 | 20241010 | 153700 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 232 | 20241010 | 153600 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 233 | 20241010 | 153500 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 234 | 20241010 | 153400 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 235 | 20241010 | 153300 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 236 | 20241010 | 153200 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 237 | 20241010 | 153100 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 238 | 20241010 | 153000 | 8984559150 | 31100 | 31100 | 31100 | 31100 | 5909 |
| 239 | 20241010 | 152900 | 8800789250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 240 | 20241010 | 152800 | 8800789250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 241 | 20241010 | 152700 | 8800789250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 242 | 20241010 | 152600 | 8800789250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 243 | 20241010 | 152500 | 8800789250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 244 | 20241010 | 152400 | 8800789250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 245 | 20241010 | 152300 | 8800789250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 246 | 20241010 | 152200 | 8800789250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 247 | 20241010 | 152100 | 8800789250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 248 | 20241010 | 152000 | 8800789250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 249 | 20241010 | 151900 | 8800789250 | 31250 | 31250 | 31250 | 31200 | 1199 |
| 250 | 20241010 | 151800 | 8763341000 | 31250 | 31150 | 31250 | 31150 | 994 |
| 251 | 20241010 | 151700 | 8732325850 | 31200 | 31150 | 31200 | 31150 | 1318 |
| 252 | 20241010 | 151600 | 8691213550 | 31200 | 31150 | 31200 | 31150 | 651 |
| 253 | 20241010 | 151500 | 8670930450 | 31200 | 31200 | 31200 | 31150 | 159 |
| 254 | 20241010 | 151400 | 8665969850 | 31200 | 31200 | 31200 | 31150 | 116 |
| 255 | 20241010 | 151300 | 8662356000 | 31200 | 31200 | 31200 | 31150 | 76 |
| 256 | 20241010 | 151200 | 8659987450 | 31200 | 31200 | 31200 | 31150 | 137 |
| 257 | 20241010 | 151100 | 8655719450 | 31200 | 31200 | 31200 | 31150 | 775 |
| 258 | 20241010 | 151000 | 8631539650 | 31200 | 31200 | 31250 | 31200 | 691 |
| 259 | 20241010 | 150900 | 8609980050 | 31200 | 31250 | 31250 | 31200 | 641 |
| 260 | 20241010 | 150800 | 8589956300 | 31250 | 31250 | 31250 | 31200 | 299 |
| 261 | 20241010 | 150700 | 8580619150 | 31250 | 31250 | 31250 | 31200 | 444 |
| 262 | 20241010 | 150600 | 8566763000 | 31250 | 31250 | 31250 | 31200 | 463 |
| 263 | 20241010 | 150500 | 8552296000 | 31250 | 31200 | 31250 | 31200 | 213 |
| 264 | 20241010 | 150400 | 8545646150 | 31200 | 31250 | 31250 | 31200 | 346 |
| 265 | 20241010 | 150300 | 8534846300 | 31250 | 31250 | 31250 | 31200 | 419 |
| 266 | 20241010 | 150200 | 8521762700 | 31250 | 31250 | 31250 | 31200 | 221 |
| 267 | 20241010 | 150100 | 8514858950 | 31250 | 31200 | 31250 | 31200 | 120 |
| 268 | 20241010 | 150000 | 8511112600 | 31200 | 31200 | 31250 | 31200 | 498 |
| 269 | 20241010 | 145900 | 8495573250 | 31250 | 31200 | 31250 | 31200 | 207 |
| 270 | 20241010 | 145800 | 8489110400 | 31200 | 31250 | 31250 | 31200 | 411 |
| 271 | 20241010 | 145700 | 8476271100 | 31200 | 31300 | 31300 | 31200 | 1408 |
| 272 | 20241010 | 145600 | 8432297300 | 31250 | 31250 | 31300 | 31250 | 946 |
| 273 | 20241010 | 145500 | 8402731400 | 31250 | 31250 | 31300 | 31250 | 134 |
| 274 | 20241010 | 145400 | 8398541550 | 31250 | 31300 | 31300 | 31250 | 112 |
| 275 | 20241010 | 145300 | 8395036500 | 31250 | 31300 | 31300 | 31250 | 68 |
| 276 | 20241010 | 145200 | 8392909700 | 31250 | 31300 | 31300 | 31250 | 119 |
| 277 | 20241010 | 145100 | 8389186250 | 31250 | 31250 | 31250 | 31200 | 1878 |
| 278 | 20241010 | 145000 | 8330500100 | 31200 | 31200 | 31250 | 31200 | 501 |
| 279 | 20241010 | 144900 | 8314863300 | 31250 | 31200 | 31250 | 31200 | 158 |
| 280 | 20241010 | 144800 | 8309928500 | 31200 | 31250 | 31250 | 31200 | 719 |
| 281 | 20241010 | 144700 | 8287460450 | 31200 | 31250 | 31250 | 31200 | 177 |
| 282 | 20241010 | 144600 | 8281932200 | 31200 | 31200 | 31250 | 31200 | 121 |
| 283 | 20241010 | 144500 | 8278153600 | 31200 | 31200 | 31250 | 31200 | 85 |
| 284 | 20241010 | 144400 | 8275497850 | 31200 | 31150 | 31200 | 31150 | 736 |
| 285 | 20241010 | 144300 | 8252543250 | 31150 | 31200 | 31250 | 31150 | 311 |
| 286 | 20241010 | 144200 | 8242845950 | 31200 | 31350 | 31350 | 31100 | 6316 |
| 287 | 20241010 | 144100 | 8045652900 | 31300 | 31300 | 31350 | 31300 | 315 |
| 288 | 20241010 | 144000 | 8035788500 | 31300 | 31300 | 31350 | 31300 | 438 |
| 289 | 20241010 | 143900 | 8022073650 | 31350 | 31300 | 31350 | 31300 | 160 |
| 290 | 20241010 | 143800 | 8017063650 | 31300 | 31300 | 31350 | 31300 | 1729 |
| 291 | 20241010 | 143700 | 7962888050 | 31350 | 31300 | 31350 | 31300 | 341 |
| 292 | 20241010 | 143600 | 7952212200 | 31300 | 31350 | 31350 | 31300 | 107 |
| 293 | 20241010 | 143500 | 7948857850 | 31300 | 31350 | 31350 | 31300 | 86 |
| 294 | 20241010 | 143400 | 7946162750 | 31350 | 31350 | 31350 | 31300 | 362 |
| 295 | 20241010 | 143300 | 7934828400 | 31300 | 31350 | 31350 | 31300 | 447 |
| 296 | 20241010 | 143200 | 7920833850 | 31350 | 31300 | 31350 | 31300 | 173 |
| 297 | 20241010 | 143100 | 7915415100 | 31350 | 31300 | 31350 | 31300 | 555 |
| 298 | 20241010 | 143000 | 7898038150 | 31300 | 31350 | 31400 | 31300 | 484 |
| 299 | 20241010 | 142900 | 7882863500 | 31350 | 31350 | 31400 | 31350 | 525 |
| 300 | 20241010 | 142800 | 7866400950 | 31400 | 31400 | 31400 | 31350 | 319 |
| 301 | 20241010 | 142700 | 7856397750 | 31350 | 31350 | 31400 | 31350 | 166 |
| 302 | 20241010 | 142600 | 7851187900 | 31400 | 31400 | 31400 | 31350 | 183 |
| 303 | 20241010 | 142500 | 7845442450 | 31350 | 31400 | 31400 | 31350 | 205 |
| 304 | 20241010 | 142400 | 7839011600 | 31350 | 31400 | 31400 | 31350 | 439 |
| 305 | 20241010 | 142300 | 7825244000 | 31400 | 31350 | 31400 | 31350 | 99 |
| 306 | 20241010 | 142200 | 7822138450 | 31350 | 31350 | 31400 | 31350 | 491 |
| 307 | 20241010 | 142100 | 7806745400 | 31350 | 31350 | 31350 | 31300 | 336 |
| 308 | 20241010 | 142000 | 7796225450 | 31350 | 31300 | 31350 | 31300 | 97 |
| 309 | 20241010 | 141900 | 7793184700 | 31350 | 31350 | 31350 | 31300 | 305 |
| 310 | 20241010 | 141800 | 7783623050 | 31350 | 31350 | 31350 | 31350 | 91 |
| 311 | 20241010 | 141700 | 7780770200 | 31300 | 31350 | 31400 | 31300 | 148 |
| 312 | 20241010 | 141600 | 7776129550 | 31300 | 31350 | 31350 | 31300 | 384 |
| 313 | 20241010 | 141500 | 7764091350 | 31350 | 31350 | 31400 | 31350 | 1178 |
| 314 | 20241010 | 141400 | 7727155550 | 31350 | 31350 | 31350 | 31300 | 73 |
| 315 | 20241010 | 141300 | 7724867500 | 31350 | 31300 | 31350 | 31300 | 12 |
| 316 | 20241010 | 141200 | 7724491650 | 31300 | 31350 | 31400 | 31300 | 283 |
| 317 | 20241010 | 141100 | 7715627100 | 31350 | 31350 | 31400 | 31350 | 1221 |
| 318 | 20241010 | 141000 | 7677348500 | 31350 | 31350 | 31350 | 31300 | 269 |
| 319 | 20241010 | 140900 | 7668925050 | 31300 | 31350 | 31350 | 31300 | 32 |
| 320 | 20241010 | 140800 | 7667923200 | 31300 | 31350 | 31350 | 31300 | 62 |
| 321 | 20241010 | 140700 | 7665979600 | 31350 | 31350 | 31350 | 31300 | 124 |
| 322 | 20241010 | 140600 | 7662097900 | 31350 | 31350 | 31350 | 31350 | 297 |
| 323 | 20241010 | 140500 | 7652786950 | 31350 | 31350 | 31400 | 31350 | 51 |
| 324 | 20241010 | 140400 | 7651187850 | 31350 | 31400 | 31400 | 31350 | 568 |
| 325 | 20241010 | 140300 | 7633364900 | 31400 | 31400 | 31400 | 31350 | 62 |
| 326 | 20241010 | 140200 | 7631418150 | 31400 | 31400 | 31400 | 31400 | 5 |
| 327 | 20241010 | 140100 | 7631261150 | 31400 | 31400 | 31400 | 31350 | 131 |
| 328 | 20241010 | 140000 | 7627149900 | 31400 | 31350 | 31400 | 31300 | 855 |
| 329 | 20241010 | 135900 | 7600385300 | 31350 | 31400 | 31400 | 31350 | 561 |
| 330 | 20241010 | 135800 | 7582787950 | 31400 | 31350 | 31400 | 31350 | 53 |
| 331 | 20241010 | 135700 | 7581123800 | 31400 | 31400 | 31400 | 31400 | 762 |
| 332 | 20241010 | 135600 | 7557197000 | 31400 | 31400 | 31400 | 31350 | 67 |
| 333 | 20241010 | 135500 | 7555093500 | 31350 | 31350 | 31400 | 31300 | 280 |
| 334 | 20241010 | 135400 | 7546316250 | 31350 | 31350 | 31400 | 31350 | 185 |
| 335 | 20241010 | 135300 | 7540509900 | 31400 | 31400 | 31400 | 31400 | 5 |
| 336 | 20241010 | 135200 | 7540352900 | 31400 | 31400 | 31400 | 31350 | 208 |
| 337 | 20241010 | 135100 | 7533826750 | 31350 | 31350 | 31400 | 31350 | 202 |
| 338 | 20241010 | 135000 | 7527493800 | 31350 | 31350 | 31400 | 31300 | 132 |
| 339 | 20241010 | 134900 | 7523352000 | 31350 | 31350 | 31400 | 31350 | 137 |
| 340 | 20241010 | 134800 | 7519056800 | 31400 | 31400 | 31400 | 31400 | 37 |
| 341 | 20241010 | 134700 | 7517895000 | 31350 | 31350 | 31400 | 31250 | 1816 |
| 342 | 20241010 | 134600 | 7461061450 | 31350 | 31400 | 31400 | 31350 | 219 |
| 343 | 20241010 | 134500 | 7454189650 | 31400 | 31400 | 31400 | 31350 | 172 |
| 344 | 20241010 | 134400 | 7448791800 | 31400 | 31400 | 31400 | 31400 | 262 |
| 345 | 20241010 | 134300 | 7440565000 | 31400 | 31350 | 31400 | 31350 | 535 |
| 346 | 20241010 | 134200 | 7423786000 | 31400 | 31350 | 31400 | 31350 | 99 |
| 347 | 20241010 | 134100 | 7420678200 | 31400 | 31400 | 31400 | 31400 | 157 |
| 348 | 20241010 | 134000 | 7415748400 | 31350 | 31400 | 31400 | 31350 | 147 |
| 349 | 20241010 | 133900 | 7411136400 | 31400 | 31400 | 31400 | 31400 | 399 |
| 350 | 20241010 | 133800 | 7398607800 | 31400 | 31400 | 31400 | 31400 | 702 |
| 351 | 20241010 | 133700 | 7376565000 | 31400 | 31550 | 31550 | 31350 | 2472 |
| 352 | 20241010 | 133600 | 7298939850 | 31550 | 31400 | 31550 | 31400 | 10114 |
| 353 | 20241010 | 133500 | 6980695100 | 31400 | 31350 | 31400 | 31350 | 293 |
| 354 | 20241010 | 133400 | 6971495050 | 31400 | 31400 | 31400 | 31350 | 1358 |
| 355 | 20241010 | 133300 | 6928903900 | 31400 | 31400 | 31400 | 31350 | 178 |
| 356 | 20241010 | 133200 | 6923315450 | 31400 | 31350 | 31400 | 31350 | 74 |
| 357 | 20241010 | 133100 | 6920992850 | 31350 | 31350 | 31400 | 31350 | 563 |
| 358 | 20241010 | 133000 | 6903315300 | 31350 | 31350 | 31350 | 31350 | 1456 |
| 359 | 20241010 | 132900 | 6857669700 | 31350 | 31300 | 31350 | 31300 | 45 |
| 360 | 20241010 | 132800 | 6856260050 | 31300 | 31300 | 31350 | 31300 | 125 |
| 361 | 20241010 | 132700 | 6852345600 | 31350 | 31350 | 31350 | 31300 | 119 |
| 362 | 20241010 | 132600 | 6848615050 | 31300 | 31300 | 31300 | 31300 | 10 |
| 363 | 20241010 | 132500 | 6848302050 | 31300 | 31250 | 31300 | 31250 | 204 |
| 364 | 20241010 | 132400 | 6841919850 | 31250 | 31300 | 31300 | 31250 | 266 |
| 365 | 20241010 | 132300 | 6833605200 | 31300 | 31250 | 31300 | 31250 | 322 |
| 366 | 20241010 | 132200 | 6823538400 | 31300 | 31300 | 31300 | 31300 | 116 |
| 367 | 20241010 | 132100 | 6819907600 | 31300 | 31250 | 31300 | 31250 | 142 |
| 368 | 20241010 | 132000 | 6815463650 | 31250 | 31350 | 31350 | 31250 | 418 |
| 369 | 20241010 | 131900 | 6802398850 | 31300 | 31300 | 31300 | 31250 | 436 |
| 370 | 20241010 | 131800 | 6788769050 | 31300 | 31300 | 31350 | 31250 | 416 |
| 371 | 20241010 | 131700 | 6775751350 | 31300 | 31350 | 31350 | 31300 | 215 |
| 372 | 20241010 | 131600 | 6769018200 | 31350 | 31300 | 31350 | 31300 | 155 |
| 373 | 20241010 | 131500 | 6764161650 | 31300 | 31300 | 31300 | 31300 | 20 |
| 374 | 20241010 | 131400 | 6763535650 | 31350 | 31350 | 31350 | 31300 | 918 |
| 375 | 20241010 | 131300 | 6734781350 | 31350 | 31350 | 31400 | 31350 | 873 |
| 376 | 20241010 | 131200 | 6707409950 | 31350 | 31300 | 31350 | 31300 | 195 |
| 377 | 20241010 | 131100 | 6701298250 | 31350 | 31350 | 31350 | 31300 | 122 |
| 378 | 20241010 | 131000 | 6697473600 | 31350 | 31350 | 31350 | 31350 | 52 |
| 379 | 20241010 | 130900 | 6695843400 | 31300 | 31300 | 31350 | 31300 | 123 |
| 380 | 20241010 | 130800 | 6691989650 | 31300 | 31350 | 31350 | 31300 | 109 |
| 381 | 20241010 | 130700 | 6688574000 | 31350 | 31300 | 31350 | 31300 | 91 |
| 382 | 20241010 | 130600 | 6685723100 | 31350 | 31350 | 31350 | 31300 | 441 |
| 383 | 20241010 | 130500 | 6671900250 | 31350 | 31300 | 31350 | 31300 | 87 |
| 384 | 20241010 | 130400 | 6669174550 | 31350 | 31350 | 31350 | 31350 | 53 |
| 385 | 20241010 | 130300 | 6667513000 | 31350 | 31350 | 31350 | 31300 | 340 |
| 386 | 20241010 | 130200 | 6656862750 | 31350 | 31300 | 31350 | 31300 | 11 |
| 387 | 20241010 | 130100 | 6656518150 | 31350 | 31300 | 31350 | 31300 | 171 |
| 388 | 20241010 | 130000 | 6651160900 | 31350 | 31300 | 31350 | 31250 | 550 |
| 389 | 20241010 | 125900 | 6633946750 | 31300 | 31300 | 31300 | 31250 | 78 |
| 390 | 20241010 | 125800 | 6631507100 | 31250 | 31250 | 31300 | 31250 | 1123 |
| 391 | 20241010 | 125700 | 6596408200 | 31300 | 31300 | 31300 | 31300 | 191 |
| 392 | 20241010 | 125600 | 6590429900 | 31300 | 31250 | 31300 | 31250 | 87 |
| 393 | 20241010 | 125500 | 6587707850 | 31300 | 31300 | 31350 | 31300 | 337 |
| 394 | 20241010 | 125400 | 6577155400 | 31300 | 31350 | 31350 | 31300 | 161 |
| 395 | 20241010 | 125300 | 6572110100 | 31350 | 31300 | 31350 | 31300 | 870 |
| 396 | 20241010 | 125200 | 6544851850 | 31300 | 31350 | 31350 | 31300 | 76 |
| 397 | 20241010 | 125100 | 6542469750 | 31300 | 31300 | 31300 | 31250 | 433 |
| 398 | 20241010 | 125000 | 6528931750 | 31300 | 31350 | 31350 | 31300 | 196 |
| 399 | 20241010 | 124900 | 6522789950 | 31300 | 31300 | 31350 | 31300 | 358 |
| 400 | 20241010 | 124800 | 6511582100 | 31300 | 31350 | 31350 | 31300 | 204 |
| 401 | 20241010 | 124700 | 6505188300 | 31350 | 31300 | 31400 | 31300 | 517 |
| 402 | 20241010 | 124600 | 6488976100 | 31350 | 31300 | 31350 | 31250 | 286 |
| 403 | 20241010 | 124500 | 6480021100 | 31300 | 31350 | 31350 | 31300 | 237 |
| 404 | 20241010 | 124400 | 6472597800 | 31350 | 31350 | 31350 | 31350 | 80 |
| 405 | 20241010 | 124300 | 6470089800 | 31350 | 31300 | 31350 | 31300 | 91 |
| 406 | 20241010 | 124200 | 6467238400 | 31300 | 31300 | 31350 | 31300 | 307 |
| 407 | 20241010 | 124100 | 6457618300 | 31350 | 31350 | 31350 | 31350 | 66 |
| 408 | 20241010 | 124000 | 6455549200 | 31350 | 31350 | 31400 | 31350 | 59 |
| 409 | 20241010 | 123900 | 6453698400 | 31400 | 31300 | 31400 | 31300 | 272 |
| 410 | 20241010 | 123800 | 6445177400 | 31350 | 31350 | 31350 | 31350 | 58 |
| 411 | 20241010 | 123700 | 6443359100 | 31350 | 31350 | 31400 | 31350 | 282 |
| 412 | 20241010 | 123600 | 6434516950 | 31350 | 31300 | 31350 | 31300 | 72 |
| 413 | 20241010 | 123500 | 6432259800 | 31300 | 31350 | 31350 | 31250 | 415 |
| 414 | 20241010 | 123400 | 6419284900 | 31400 | 31300 | 31400 | 31300 | 785 |
| 415 | 20241010 | 123300 | 6394664000 | 31350 | 31350 | 31400 | 31350 | 366 |
| 416 | 20241010 | 123200 | 6383187700 | 31400 | 31400 | 31400 | 31350 | 555 |
| 417 | 20241010 | 123100 | 6365760750 | 31400 | 31300 | 31450 | 31250 | 1826 |
| 418 | 20241010 | 123000 | 6308632200 | 31300 | 31350 | 31400 | 31300 | 2329 |
| 419 | 20241010 | 122900 | 6235534550 | 31350 | 31350 | 31350 | 31350 | 185 |
| 420 | 20241010 | 122800 | 6229734800 | 31250 | 31350 | 31350 | 31250 | 139 |
| 421 | 20241010 | 122700 | 6225382550 | 31350 | 31350 | 31400 | 31300 | 376 |
| 422 | 20241010 | 122600 | 6213595350 | 31350 | 31400 | 31400 | 31350 | 74 |
| 423 | 20241010 | 122500 | 6211272000 | 31350 | 31350 | 31350 | 31250 | 1742 |
| 424 | 20241010 | 122400 | 6156673950 | 31300 | 31300 | 31300 | 31250 | 547 |
| 425 | 20241010 | 122300 | 6139555800 | 31300 | 31350 | 31350 | 31300 | 259 |
| 426 | 20241010 | 122200 | 6131439400 | 31350 | 31300 | 31350 | 31300 | 50 |
| 427 | 20241010 | 122100 | 6129872400 | 31300 | 31400 | 31400 | 31300 | 887 |
| 428 | 20241010 | 122000 | 6102051100 | 31400 | 31400 | 31400 | 31350 | 263 |
| 429 | 20241010 | 121900 | 6093797350 | 31400 | 31350 | 31400 | 31350 | 562 |
| 430 | 20241010 | 121800 | 6076150700 | 31400 | 31350 | 31400 | 31350 | 301 |
| 431 | 20241010 | 121700 | 6066708200 | 31400 | 31400 | 31400 | 31400 | 162 |
| 432 | 20241010 | 121600 | 6061621400 | 31400 | 31400 | 31400 | 31400 | 372 |
| 433 | 20241010 | 121500 | 6049940600 | 31400 | 31450 | 31450 | 31400 | 258 |
| 434 | 20241010 | 121400 | 6041835350 | 31400 | 31400 | 31450 | 31350 | 517 |
| 435 | 20241010 | 121300 | 6025599100 | 31350 | 31350 | 31400 | 31350 | 198 |
| 436 | 20241010 | 121200 | 6019390800 | 31400 | 31350 | 31400 | 31350 | 297 |
| 437 | 20241010 | 121100 | 6010073950 | 31400 | 31400 | 31400 | 31400 | 26 |
| 438 | 20241010 | 121000 | 6009257550 | 31350 | 31400 | 31400 | 31350 | 264 |
| 439 | 20241010 | 120900 | 6000971200 | 31400 | 31400 | 31400 | 31350 | 83 |
| 440 | 20241010 | 120800 | 5998366850 | 31400 | 31400 | 31400 | 31350 | 761 |
| 441 | 20241010 | 120700 | 5974478150 | 31400 | 31400 | 31400 | 31300 | 281 |
| 442 | 20241010 | 120600 | 5965659500 | 31400 | 31300 | 31400 | 31300 | 91 |
| 443 | 20241010 | 120500 | 5962804250 | 31350 | 31400 | 31400 | 31350 | 200 |
| 444 | 20241010 | 120400 | 5956533250 | 31300 | 31400 | 31400 | 31300 | 143 |
| 445 | 20241010 | 120300 | 5952049300 | 31350 | 31400 | 31400 | 31350 | 317 |
| 446 | 20241010 | 120200 | 5942100850 | 31350 | 31300 | 31350 | 31300 | 2959 |
| 447 | 20241010 | 120100 | 5849345150 | 31350 | 31300 | 31350 | 31250 | 1422 |
| 448 | 20241010 | 120000 | 5804825450 | 31300 | 31350 | 31350 | 31300 | 340 |
| 449 | 20241010 | 115900 | 5794180800 | 31300 | 31350 | 31350 | 31300 | 595 |
| 450 | 20241010 | 115800 | 5775551800 | 31350 | 31400 | 31400 | 31300 | 500 |
| 451 | 20241010 | 115700 | 5759874150 | 31400 | 31400 | 31400 | 31400 | 174 |
| 452 | 20241010 | 115600 | 5754410550 | 31400 | 31350 | 31400 | 31350 | 187 |
| 453 | 20241010 | 115500 | 5748541900 | 31350 | 31350 | 31400 | 31350 | 444 |
| 454 | 20241010 | 115400 | 5734618950 | 31400 | 31400 | 31450 | 31400 | 115 |
| 455 | 20241010 | 115300 | 5731006500 | 31400 | 31400 | 31450 | 31350 | 450 |
| 456 | 20241010 | 115200 | 5716889650 | 31400 | 31450 | 31450 | 31400 | 633 |
| 457 | 20241010 | 115100 | 5697010250 | 31400 | 31450 | 31450 | 31400 | 242 |
| 458 | 20241010 | 115000 | 5689404050 | 31400 | 31400 | 31450 | 31400 | 1016 |
| 459 | 20241010 | 114900 | 5657500900 | 31350 | 31400 | 31400 | 31350 | 392 |
| 460 | 20241010 | 114800 | 5645203750 | 31400 | 31400 | 31500 | 31350 | 1927 |
| 461 | 20241010 | 114700 | 5584644350 | 31400 | 31450 | 31450 | 31400 | 639 |
| 462 | 20241010 | 114600 | 5564574850 | 31450 | 31450 | 31450 | 31400 | 244 |
| 463 | 20241010 | 114500 | 5556901100 | 31450 | 31450 | 31450 | 31400 | 326 |
| 464 | 20241010 | 114400 | 5546649800 | 31450 | 31450 | 31500 | 31400 | 596 |
| 465 | 20241010 | 114300 | 5527908000 | 31450 | 31450 | 31450 | 31400 | 1294 |
| 466 | 20241010 | 114200 | 5487243800 | 31450 | 31450 | 31450 | 31400 | 1346 |
| 467 | 20241010 | 114100 | 5444961700 | 31450 | 31450 | 31500 | 31450 | 478 |
| 468 | 20241010 | 114000 | 5429920150 | 31500 | 31450 | 31500 | 31450 | 576 |
| 469 | 20241010 | 113900 | 5411800000 | 31450 | 31450 | 31450 | 31450 | 219 |
| 470 | 20241010 | 113800 | 5404912450 | 31500 | 31500 | 31550 | 31450 | 655 |
| 471 | 20241010 | 113700 | 5384293900 | 31500 | 31450 | 31500 | 31450 | 690 |
| 472 | 20241010 | 113600 | 5362560950 | 31450 | 31500 | 31500 | 31450 | 458 |
| 473 | 20241010 | 113500 | 5348141750 | 31500 | 31450 | 31500 | 31450 | 419 |
| 474 | 20241010 | 113400 | 5334959600 | 31450 | 31500 | 31500 | 31400 | 208 |
| 475 | 20241010 | 113300 | 5328416250 | 31450 | 31450 | 31450 | 31450 | 709 |
| 476 | 20241010 | 113200 | 5306118200 | 31450 | 31500 | 31500 | 31450 | 409 |
| 477 | 20241010 | 113100 | 5293244750 | 31450 | 31450 | 31500 | 31400 | 209 |
| 478 | 20241010 | 113000 | 5286669600 | 31400 | 31450 | 31450 | 31400 | 457 |
| 479 | 20241010 | 112900 | 5272301900 | 31450 | 31450 | 31500 | 31400 | 950 |
| 480 | 20241010 | 112800 | 5242423500 | 31500 | 31500 | 31550 | 31500 | 659 |
| 481 | 20241010 | 112700 | 5221664550 | 31550 | 31500 | 31550 | 31500 | 700 |
| 482 | 20241010 | 112600 | 5199605450 | 31500 | 31500 | 31550 | 31500 | 1546 |
| 483 | 20241010 | 112500 | 5150856650 | 31500 | 31550 | 31550 | 31500 | 1299 |
| 484 | 20241010 | 112400 | 5109915550 | 31550 | 31550 | 31600 | 31500 | 709 |
| 485 | 20241010 | 112300 | 5087543850 | 31600 | 31600 | 31650 | 31550 | 372 |
| 486 | 20241010 | 112200 | 5075796850 | 31500 | 31450 | 31650 | 31450 | 14470 |
| 487 | 20241010 | 112100 | 4619619900 | 31500 | 31350 | 31500 | 31350 | 5244 |
| 488 | 20241010 | 112000 | 4454735450 | 31350 | 31400 | 31400 | 31350 | 305 |
| 489 | 20241010 | 111900 | 4445169250 | 31400 | 31400 | 31450 | 31400 | 534 |
| 490 | 20241010 | 111800 | 4428390450 | 31400 | 31250 | 31450 | 31250 | 3415 |
| 491 | 20241010 | 111700 | 4321260100 | 31300 | 31350 | 31350 | 31250 | 359 |
| 492 | 20241010 | 111600 | 4310021900 | 31300 | 31350 | 31350 | 31250 | 606 |
| 493 | 20241010 | 111500 | 4291054200 | 31300 | 31350 | 31350 | 31300 | 455 |
| 494 | 20241010 | 111400 | 4276801800 | 31350 | 31300 | 31350 | 31300 | 728 |
| 495 | 20241010 | 111300 | 4253996350 | 31350 | 31350 | 31350 | 31300 | 450 |
| 496 | 20241010 | 111200 | 4239900100 | 31300 | 31300 | 31400 | 31300 | 374 |
| 497 | 20241010 | 111100 | 4228173150 | 31400 | 31350 | 31400 | 31350 | 923 |
| 498 | 20241010 | 111000 | 4199232650 | 31350 | 31300 | 31400 | 31300 | 1200 |
| 499 | 20241010 | 110900 | 4161613800 | 31350 | 31350 | 31350 | 31250 | 1702 |
| 500 | 20241010 | 110800 | 4108303100 | 31350 | 31400 | 31450 | 31350 | 1208 |
| 501 | 20241010 | 110700 | 4070370850 | 31450 | 31400 | 31450 | 31350 | 1919 |
| 502 | 20241010 | 110600 | 4010100750 | 31400 | 31350 | 31450 | 31350 | 1241 |
| 503 | 20241010 | 110500 | 3971131900 | 31350 | 31300 | 31400 | 31200 | 4783 |
| 504 | 20241010 | 110400 | 3821228800 | 31250 | 31150 | 31300 | 31150 | 4170 |
| 505 | 20241010 | 110300 | 3690999350 | 31200 | 31200 | 31250 | 31150 | 2213 |
| 506 | 20241010 | 110200 | 3621939700 | 31200 | 31100 | 31200 | 31100 | 1214 |
| 507 | 20241010 | 110100 | 3584129350 | 31100 | 31000 | 31150 | 31000 | 2282 |
| 508 | 20241010 | 110000 | 3513165600 | 31000 | 31000 | 31050 | 31000 | 151 |
| 509 | 20241010 | 105900 | 3508479150 | 31050 | 31000 | 31100 | 31000 | 355 |
| 510 | 20241010 | 105800 | 3497449000 | 31000 | 31100 | 31100 | 30950 | 453 |
| 511 | 20241010 | 105700 | 3483396600 | 31050 | 31100 | 31100 | 31050 | 181 |
| 512 | 20241010 | 105600 | 3477773300 | 31050 | 31050 | 31050 | 30950 | 608 |
| 513 | 20241010 | 105500 | 3458897550 | 31050 | 30950 | 31050 | 30800 | 645 |
| 514 | 20241010 | 105400 | 3438937100 | 30950 | 31100 | 31100 | 30850 | 705 |
| 515 | 20241010 | 105300 | 3417102550 | 31050 | 31100 | 31150 | 31050 | 1972 |
| 516 | 20241010 | 105200 | 3355770250 | 31150 | 31000 | 31150 | 31000 | 6089 |
| 517 | 20241010 | 105100 | 3166509450 | 30950 | 30950 | 30950 | 30900 | 492 |
| 518 | 20241010 | 105000 | 3151283350 | 30900 | 30850 | 30950 | 30850 | 4977 |
| 519 | 20241010 | 104900 | 2997499550 | 30850 | 30800 | 30850 | 30750 | 179 |
| 520 | 20241010 | 104800 | 2991986550 | 30800 | 30800 | 30800 | 30800 | 159 |
| 521 | 20241010 | 104700 | 2987089350 | 30800 | 30800 | 30850 | 30750 | 255 |
| 522 | 20241010 | 104600 | 2979231500 | 30800 | 30800 | 30800 | 30750 | 54 |
| 523 | 20241010 | 104500 | 2977568350 | 30800 | 30850 | 30850 | 30750 | 215 |
| 524 | 20241010 | 104400 | 2970940300 | 30850 | 30800 | 30850 | 30800 | 92 |
| 525 | 20241010 | 104300 | 2968102250 | 30850 | 30800 | 30850 | 30800 | 213 |
| 526 | 20241010 | 104200 | 2961540850 | 30800 | 30800 | 30850 | 30700 | 134 |
| 527 | 20241010 | 104100 | 2957414050 | 30800 | 30750 | 30850 | 30700 | 1798 |
| 528 | 20241010 | 104000 | 2902095800 | 30750 | 30650 | 30750 | 30600 | 1285 |
| 529 | 20241010 | 103900 | 2862747950 | 30700 | 30650 | 30700 | 30500 | 1139 |
| 530 | 20241010 | 103800 | 2827961800 | 30700 | 30800 | 30850 | 30650 | 672 |
| 531 | 20241010 | 103700 | 2807332250 | 30800 | 30850 | 30850 | 30800 | 41 |
| 532 | 20241010 | 103600 | 2806068250 | 30850 | 30800 | 30850 | 30700 | 148 |
| 533 | 20241010 | 103500 | 2801510500 | 30800 | 30800 | 30850 | 30800 | 271 |
| 534 | 20241010 | 103400 | 2793163300 | 30800 | 30700 | 30800 | 30650 | 1358 |
| 535 | 20241010 | 103300 | 2751373100 | 30700 | 30700 | 30750 | 30700 | 1265 |
| 536 | 20241010 | 103200 | 2712537200 | 30700 | 30700 | 30750 | 30600 | 274 |
| 537 | 20241010 | 103100 | 2704126900 | 30700 | 30600 | 30750 | 30600 | 1243 |
| 538 | 20241010 | 103000 | 2666022900 | 30500 | 30600 | 30600 | 30500 | 253 |
| 539 | 20241010 | 102900 | 2658291550 | 30600 | 30600 | 30600 | 30500 | 108 |
| 540 | 20241010 | 102800 | 2654997050 | 30600 | 30600 | 30600 | 30500 | 747 |
| 541 | 20241010 | 102700 | 2632185900 | 30600 | 30550 | 30600 | 30550 | 268 |
| 542 | 20241010 | 102600 | 2623996450 | 30500 | 30500 | 30500 | 30500 | 206 |
| 543 | 20241010 | 102500 | 2617713450 | 30500 | 30600 | 30600 | 30500 | 548 |
| 544 | 20241010 | 102400 | 2600995000 | 30550 | 30500 | 30550 | 30500 | 635 |
| 545 | 20241010 | 102300 | 2581601300 | 30550 | 30550 | 30550 | 30500 | 85 |
| 546 | 20241010 | 102200 | 2579008650 | 30550 | 30500 | 30550 | 30500 | 103 |
| 547 | 20241010 | 102100 | 2575867100 | 30500 | 30550 | 30600 | 30500 | 424 |
| 548 | 20241010 | 102000 | 2562931950 | 30550 | 30550 | 30550 | 30500 | 118 |
| 549 | 20241010 | 101900 | 2559329550 | 30600 | 30500 | 30600 | 30500 | 1255 |
| 550 | 20241010 | 101800 | 2520989250 | 30500 | 30550 | 30550 | 30500 | 1387 |
| 551 | 20241010 | 101700 | 2478644350 | 30550 | 30600 | 30600 | 30550 | 522 |
| 552 | 20241010 | 101600 | 2462696750 | 30600 | 30600 | 30600 | 30550 | 49 |
| 553 | 20241010 | 101500 | 2461199050 | 30600 | 30600 | 30600 | 30600 | 517 |
| 554 | 20241010 | 101400 | 2445378850 | 30600 | 30600 | 30600 | 30550 | 1027 |
| 555 | 20241010 | 101300 | 2413999450 | 30600 | 30600 | 30600 | 30600 | 1115 |
| 556 | 20241010 | 101200 | 2379880450 | 30600 | 30600 | 30650 | 30600 | 418 |
| 557 | 20241010 | 101100 | 2367089600 | 30600 | 30600 | 30600 | 30550 | 752 |
| 558 | 20241010 | 101000 | 2344080050 | 30600 | 30650 | 30650 | 30600 | 41 |
| 559 | 20241010 | 100900 | 2342825100 | 30600 | 30600 | 30650 | 30600 | 55 |
| 560 | 20241010 | 100800 | 2341141600 | 30600 | 30600 | 30700 | 30600 | 160 |
| 561 | 20241010 | 100700 | 2336233800 | 30600 | 30600 | 30650 | 30600 | 356 |
| 562 | 20241010 | 100600 | 2325339700 | 30600 | 30550 | 30600 | 30550 | 1646 |
| 563 | 20241010 | 100500 | 2274978400 | 30600 | 30550 | 30600 | 30550 | 731 |
| 564 | 20241010 | 100400 | 2252630350 | 30600 | 30600 | 30600 | 30550 | 1527 |
| 565 | 20241010 | 100300 | 2205908800 | 30650 | 30600 | 30650 | 30600 | 238 |
| 566 | 20241010 | 100200 | 2198622050 | 30600 | 30600 | 30650 | 30600 | 177 |
| 567 | 20241010 | 100100 | 2193205800 | 30650 | 30650 | 30700 | 30600 | 719 |
| 568 | 20241010 | 100000 | 2171171850 | 30700 | 30650 | 30700 | 30650 | 46 |
| 569 | 20241010 | 095900 | 2169761400 | 30650 | 30650 | 30650 | 30650 | 315 |
| 570 | 20241010 | 095800 | 2160106650 | 30650 | 30650 | 30650 | 30650 | 200 |
| 571 | 20241010 | 095700 | 2153976650 | 30650 | 30700 | 30700 | 30650 | 62 |
| 572 | 20241010 | 095600 | 2152075500 | 30650 | 30650 | 30650 | 30650 | 269 |
| 573 | 20241010 | 095500 | 2143830650 | 30650 | 30650 | 30650 | 30650 | 145 |
| 574 | 20241010 | 095400 | 2139386400 | 30650 | 30700 | 30700 | 30600 | 57 |
| 575 | 20241010 | 095300 | 2137639600 | 30650 | 30600 | 30700 | 30600 | 169 |
| 576 | 20241010 | 095200 | 2132458150 | 30600 | 30650 | 30700 | 30600 | 826 |
| 577 | 20241010 | 095100 | 2107133650 | 30750 | 30750 | 30750 | 30750 | 20 |
| 578 | 20241010 | 095000 | 2106518650 | 30650 | 30700 | 30750 | 30650 | 410 |
| 579 | 20241010 | 094900 | 2093933150 | 30700 | 30700 | 30700 | 30700 | 118 |
| 580 | 20241010 | 094800 | 2090310550 | 30700 | 30650 | 30700 | 30650 | 963 |
| 581 | 20241010 | 094700 | 2060762550 | 30650 | 30600 | 30650 | 30600 | 423 |
| 582 | 20241010 | 094600 | 2047816450 | 30700 | 30600 | 30750 | 30600 | 1048 |
| 583 | 20241010 | 094500 | 2015651700 | 30600 | 30700 | 30700 | 30550 | 1272 |
| 584 | 20241010 | 094400 | 1976728900 | 30700 | 30600 | 30700 | 30600 | 268 |
| 585 | 20241010 | 094300 | 1968521200 | 30600 | 30600 | 30650 | 30600 | 339 |
| 586 | 20241010 | 094200 | 1958140500 | 30650 | 30700 | 30700 | 30650 | 300 |
| 587 | 20241010 | 094100 | 1948944750 | 30650 | 30650 | 30650 | 30650 | 164 |
| 588 | 20241010 | 094000 | 1943918150 | 30650 | 30550 | 30650 | 30550 | 298 |
| 589 | 20241010 | 093900 | 1934803600 | 30600 | 30650 | 30650 | 30550 | 824 |
| 590 | 20241010 | 093800 | 1909594300 | 30650 | 30800 | 30800 | 30600 | 2326 |
| 591 | 20241010 | 093700 | 1838117250 | 30850 | 30900 | 30900 | 30800 | 921 |
| 592 | 20241010 | 093600 | 1809706200 | 30900 | 30850 | 30900 | 30850 | 432 |
| 593 | 20241010 | 093500 | 1796359800 | 30850 | 30800 | 30850 | 30750 | 1978 |
| 594 | 20241010 | 093400 | 1735409000 | 30850 | 30850 | 30900 | 30850 | 1446 |
| 595 | 20241010 | 093300 | 1690778800 | 30900 | 30750 | 30900 | 30750 | 758 |
| 596 | 20241010 | 093200 | 1667414550 | 30750 | 30900 | 30900 | 30750 | 2761 |
| 597 | 20241010 | 093100 | 1582319100 | 30950 | 31000 | 31000 | 30900 | 527 |
| 598 | 20241010 | 093000 | 1566026550 | 30900 | 31000 | 31050 | 30900 | 2562 |
| 599 | 20241010 | 092900 | 1486669750 | 31050 | 31150 | 31200 | 31000 | 2576 |
| 600 | 20241010 | 092800 | 1406563500 | 31150 | 31050 | 31200 | 31050 | 4433 |
| 601 | 20241010 | 092700 | 1268540900 | 31050 | 31050 | 31100 | 31050 | 872 |
| 602 | 20241010 | 092600 | 1241463750 | 31100 | 31000 | 31100 | 30950 | 1779 |
| 603 | 20241010 | 092500 | 1186292150 | 31000 | 31000 | 31050 | 31000 | 1337 |
| 604 | 20241010 | 092400 | 1144812050 | 31000 | 30850 | 31000 | 30800 | 3059 |
| 605 | 20241010 | 092300 | 1050141500 | 30850 | 30650 | 30900 | 30650 | 2490 |
| 606 | 20241010 | 092200 | 973439150 | 30650 | 30500 | 30650 | 30500 | 739 |
| 607 | 20241010 | 092100 | 950814750 | 30500 | 30550 | 30550 | 30500 | 185 |
| 608 | 20241010 | 092000 | 945170550 | 30550 | 30550 | 30550 | 30550 | 133 |
| 609 | 20241010 | 091900 | 941107400 | 30500 | 30500 | 30550 | 30450 | 601 |
| 610 | 20241010 | 091800 | 922776800 | 30500 | 30500 | 30550 | 30500 | 87 |
| 611 | 20241010 | 091700 | 920123250 | 30500 | 30550 | 30550 | 30500 | 74 |
| 612 | 20241010 | 091600 | 917865300 | 30600 | 30450 | 30650 | 30450 | 1671 |
| 613 | 20241010 | 091500 | 866728850 | 30450 | 30500 | 30500 | 30450 | 203 |
| 614 | 20241010 | 091400 | 860544400 | 30500 | 30450 | 30500 | 30450 | 87 |
| 615 | 20241010 | 091300 | 857893150 | 30400 | 30400 | 30400 | 30400 | 3447 |
| 616 | 20241010 | 091200 | 753104350 | 30400 | 30550 | 30550 | 30400 | 1469 |
| 617 | 20241010 | 091100 | 708365850 | 30500 | 30450 | 30500 | 30450 | 489 |
| 618 | 20241010 | 091000 | 693467550 | 30450 | 30500 | 30500 | 30450 | 1167 |
| 619 | 20241010 | 090900 | 657890250 | 30500 | 30500 | 30500 | 30500 | 433 |
| 620 | 20241010 | 090800 | 644683750 | 30500 | 30500 | 30600 | 30500 | 336 |
| 621 | 20241010 | 090700 | 634435150 | 30600 | 30650 | 30700 | 30400 | 6453 |
| 622 | 20241010 | 090600 | 437722850 | 30650 | 30650 | 30700 | 30550 | 1782 |
| 623 | 20241010 | 090500 | 383184100 | 30700 | 30600 | 30700 | 30600 | 1373 |
| 624 | 20241010 | 090400 | 341097150 | 30600 | 30650 | 30650 | 30550 | 3055 |
| 625 | 20241010 | 090300 | 247705200 | 30650 | 30700 | 30700 | 30650 | 949 |
| 626 | 20241010 | 090200 | 218596150 | 30700 | 30800 | 30800 | 30650 | 1655 |
| 627 | 20241010 | 090100 | 167768500 | 30800 | 30650 | 30800 | 30650 | 916 |
| 628 | 20241010 | 090000 | 139638150 | 30650 | 30800 | 30850 | 30650 | 4536 |