34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241014 | 193100 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 3593 |
| 3 | 20241014 | 193000 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 4 | 20241014 | 192900 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 5 | 20241014 | 192800 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 6 | 20241014 | 192700 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 7 | 20241014 | 192600 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 8 | 20241014 | 192500 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 9 | 20241014 | 192400 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 10 | 20241014 | 192300 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 11 | 20241014 | 192200 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 12 | 20241014 | 192100 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 13 | 20241014 | 192000 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 14 | 20241014 | 191900 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 15 | 20241014 | 191800 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 16 | 20241014 | 191700 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 17 | 20241014 | 191600 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 18 | 20241014 | 191500 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 19 | 20241014 | 191400 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 20 | 20241014 | 191300 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 21 | 20241014 | 191200 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 22 | 20241014 | 191100 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 23 | 20241014 | 191000 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 24 | 20241014 | 190900 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 25 | 20241014 | 190800 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 26 | 20241014 | 190700 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 27 | 20241014 | 190600 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 28 | 20241014 | 190500 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 29 | 20241014 | 190400 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 30 | 20241014 | 190300 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 31 | 20241014 | 190200 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 32 | 20241014 | 190100 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 3593 |
| 33 | 20241014 | 190000 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 34 | 20241014 | 185900 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 35 | 20241014 | 185800 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 36 | 20241014 | 185700 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 37 | 20241014 | 185600 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 38 | 20241014 | 185500 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 39 | 20241014 | 185400 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 40 | 20241014 | 185300 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 41 | 20241014 | 185200 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 42 | 20241014 | 185100 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 43 | 20241014 | 185000 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 44 | 20241014 | 184900 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 45 | 20241014 | 184800 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 46 | 20241014 | 184700 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 47 | 20241014 | 184600 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 48 | 20241014 | 184500 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 49 | 20241014 | 184400 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 50 | 20241014 | 184300 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 51 | 20241014 | 184200 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 52 | 20241014 | 184100 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 53 | 20241014 | 184000 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 54 | 20241014 | 183900 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 55 | 20241014 | 183800 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 56 | 20241014 | 183700 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 57 | 20241014 | 183600 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 58 | 20241014 | 183500 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 59 | 20241014 | 183400 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 60 | 20241014 | 183300 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 61 | 20241014 | 183200 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 62 | 20241014 | 183100 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 3593 |
| 63 | 20241014 | 183000 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 64 | 20241014 | 182900 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 65 | 20241014 | 182800 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 66 | 20241014 | 182700 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 67 | 20241014 | 182600 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 68 | 20241014 | 182500 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 69 | 20241014 | 182400 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 70 | 20241014 | 182300 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 71 | 20241014 | 182200 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 72 | 20241014 | 182100 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 73 | 20241014 | 182000 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 74 | 20241014 | 181900 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 75 | 20241014 | 181800 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 76 | 20241014 | 181700 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 77 | 20241014 | 181600 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 78 | 20241014 | 181500 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 79 | 20241014 | 181400 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 80 | 20241014 | 181300 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 81 | 20241014 | 181200 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 82 | 20241014 | 181100 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 83 | 20241014 | 181000 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 84 | 20241014 | 180900 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 85 | 20241014 | 180800 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 86 | 20241014 | 180700 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 87 | 20241014 | 180600 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 88 | 20241014 | 180500 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 89 | 20241014 | 180400 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 90 | 20241014 | 180300 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 91 | 20241014 | 180200 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 92 | 20241014 | 180100 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 3593 |
| 93 | 20241014 | 180000 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 94 | 20241014 | 175900 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 95 | 20241014 | 175800 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 96 | 20241014 | 175700 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 97 | 20241014 | 175600 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 98 | 20241014 | 175500 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 99 | 20241014 | 175400 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 100 | 20241014 | 175300 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 101 | 20241014 | 175200 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 102 | 20241014 | 175100 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 103 | 20241014 | 175000 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 104 | 20241014 | 174900 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 105 | 20241014 | 174800 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 106 | 20241014 | 174700 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 107 | 20241014 | 174600 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 108 | 20241014 | 174500 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 109 | 20241014 | 174400 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 110 | 20241014 | 174300 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 111 | 20241014 | 174200 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 112 | 20241014 | 174100 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 113 | 20241014 | 174000 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 114 | 20241014 | 173900 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 115 | 20241014 | 173800 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 116 | 20241014 | 173700 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 117 | 20241014 | 173600 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 118 | 20241014 | 173500 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 119 | 20241014 | 173400 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 120 | 20241014 | 173300 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 121 | 20241014 | 173200 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 122 | 20241014 | 173100 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 3593 |
| 123 | 20241014 | 173000 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 124 | 20241014 | 172900 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 125 | 20241014 | 172800 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 126 | 20241014 | 172700 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 127 | 20241014 | 172600 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 128 | 20241014 | 172500 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 129 | 20241014 | 172400 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 130 | 20241014 | 172300 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 131 | 20241014 | 172200 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 132 | 20241014 | 172100 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 133 | 20241014 | 172000 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 134 | 20241014 | 171900 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 135 | 20241014 | 171800 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 136 | 20241014 | 171700 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 137 | 20241014 | 171600 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 138 | 20241014 | 171500 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 139 | 20241014 | 171400 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 140 | 20241014 | 171300 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 141 | 20241014 | 171200 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 142 | 20241014 | 171100 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 143 | 20241014 | 171000 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 144 | 20241014 | 170900 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 145 | 20241014 | 170800 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 146 | 20241014 | 170700 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 147 | 20241014 | 170600 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 148 | 20241014 | 170500 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 149 | 20241014 | 170400 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 150 | 20241014 | 170300 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 151 | 20241014 | 170200 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 152 | 20241014 | 170100 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 3593 |
| 153 | 20241014 | 170000 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 154 | 20241014 | 165900 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 155 | 20241014 | 165800 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 156 | 20241014 | 165700 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 157 | 20241014 | 165600 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 158 | 20241014 | 165500 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 159 | 20241014 | 165400 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 160 | 20241014 | 165300 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 161 | 20241014 | 165200 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 162 | 20241014 | 165100 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 163 | 20241014 | 165000 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 164 | 20241014 | 164900 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 165 | 20241014 | 164800 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 166 | 20241014 | 164700 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 167 | 20241014 | 164600 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 168 | 20241014 | 164500 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 169 | 20241014 | 164400 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 170 | 20241014 | 164300 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 171 | 20241014 | 164200 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 172 | 20241014 | 164100 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 173 | 20241014 | 164000 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 174 | 20241014 | 163900 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 175 | 20241014 | 163800 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 176 | 20241014 | 163700 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 177 | 20241014 | 163600 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 178 | 20241014 | 163500 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 179 | 20241014 | 163400 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 180 | 20241014 | 163300 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 181 | 20241014 | 163200 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 182 | 20241014 | 163100 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 3593 |
| 183 | 20241014 | 163000 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 184 | 20241014 | 162900 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 185 | 20241014 | 162800 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 186 | 20241014 | 162700 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 187 | 20241014 | 162600 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 188 | 20241014 | 162500 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 189 | 20241014 | 162400 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 190 | 20241014 | 162300 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 191 | 20241014 | 162200 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 192 | 20241014 | 162100 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 193 | 20241014 | 162000 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 194 | 20241014 | 161900 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 195 | 20241014 | 161800 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 196 | 20241014 | 161700 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 197 | 20241014 | 161600 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 198 | 20241014 | 161500 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 199 | 20241014 | 161400 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 200 | 20241014 | 161300 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 201 | 20241014 | 161200 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 202 | 20241014 | 161100 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 203 | 20241014 | 161000 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 204 | 20241014 | 160900 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 205 | 20241014 | 160800 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 206 | 20241014 | 160700 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 207 | 20241014 | 160600 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 208 | 20241014 | 160500 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 209 | 20241014 | 160400 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 210 | 20241014 | 160300 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 211 | 20241014 | 160200 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 212 | 20241014 | 160100 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 3593 |
| 213 | 20241014 | 160000 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 214 | 20241014 | 155900 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 215 | 20241014 | 155800 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 216 | 20241014 | 155700 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 217 | 20241014 | 155600 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 218 | 20241014 | 155500 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 219 | 20241014 | 155400 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 220 | 20241014 | 155300 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 221 | 20241014 | 155200 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 222 | 20241014 | 155100 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 223 | 20241014 | 155000 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 224 | 20241014 | 154900 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 225 | 20241014 | 154800 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 226 | 20241014 | 154700 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 227 | 20241014 | 154600 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 228 | 20241014 | 154500 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 229 | 20241014 | 154400 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 230 | 20241014 | 154300 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 231 | 20241014 | 154200 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 232 | 20241014 | 154100 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 233 | 20241014 | 154000 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 234 | 20241014 | 153900 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 235 | 20241014 | 153800 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 236 | 20241014 | 153700 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 237 | 20241014 | 153600 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 238 | 20241014 | 153500 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 239 | 20241014 | 153400 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 240 | 20241014 | 153300 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 241 | 20241014 | 153200 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 242 | 20241014 | 153100 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 3593 |
| 243 | 20241014 | 153000 | 10546213650 | 20550 | 20550 | 20550 | 20550 | 3593 |
| 244 | 20241014 | 152900 | 10472377500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 245 | 20241014 | 152800 | 10472377500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 246 | 20241014 | 152700 | 10472377500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 247 | 20241014 | 152600 | 10472377500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 248 | 20241014 | 152500 | 10472377500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 249 | 20241014 | 152400 | 10472377500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 250 | 20241014 | 152300 | 10472377500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 251 | 20241014 | 152200 | 10472377500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 252 | 20241014 | 152100 | 10472377500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 253 | 20241014 | 152000 | 10472377500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 254 | 20241014 | 151900 | 10472377500 | 20550 | 20550 | 20550 | 20500 | 2047 |
| 255 | 20241014 | 151800 | 10430338100 | 20500 | 20450 | 20500 | 20450 | 910 |
| 256 | 20241014 | 151700 | 10411684300 | 20500 | 20500 | 20500 | 20450 | 1874 |
| 257 | 20241014 | 151600 | 10373328850 | 20450 | 20500 | 20550 | 20450 | 1446 |
| 258 | 20241014 | 151500 | 10343713000 | 20500 | 20500 | 20550 | 20500 | 652 |
| 259 | 20241014 | 151400 | 10330341950 | 20500 | 20500 | 20500 | 20450 | 1091 |
| 260 | 20241014 | 151300 | 10308009200 | 20500 | 20500 | 20500 | 20450 | 1419 |
| 261 | 20241014 | 151200 | 10278987700 | 20500 | 20500 | 20550 | 20450 | 1002 |
| 262 | 20241014 | 151100 | 10258437600 | 20500 | 20500 | 20500 | 20500 | 2204 |
| 263 | 20241014 | 151000 | 10213255600 | 20500 | 20500 | 20550 | 20500 | 988 |
| 264 | 20241014 | 150900 | 10192996250 | 20500 | 20500 | 20550 | 20500 | 767 |
| 265 | 20241014 | 150800 | 10177251150 | 20550 | 20550 | 20550 | 20550 | 998 |
| 266 | 20241014 | 150700 | 10156742250 | 20550 | 20600 | 20600 | 20550 | 566 |
| 267 | 20241014 | 150600 | 10145096250 | 20600 | 20600 | 20600 | 20550 | 290 |
| 268 | 20241014 | 150500 | 10139135900 | 20600 | 20550 | 20600 | 20550 | 280 |
| 269 | 20241014 | 150400 | 10133371850 | 20550 | 20600 | 20600 | 20550 | 173 |
| 270 | 20241014 | 150300 | 10129814100 | 20600 | 20600 | 20600 | 20600 | 94 |
| 271 | 20241014 | 150200 | 10127877700 | 20550 | 20550 | 20600 | 20500 | 328 |
| 272 | 20241014 | 150100 | 10121137100 | 20550 | 20500 | 20550 | 20500 | 217 |
| 273 | 20241014 | 150000 | 10116685250 | 20550 | 20600 | 20600 | 20500 | 120 |
| 274 | 20241014 | 145900 | 10114219650 | 20550 | 20550 | 20600 | 20500 | 446 |
| 275 | 20241014 | 145800 | 10105055800 | 20550 | 20600 | 20600 | 20550 | 115 |
| 276 | 20241014 | 145700 | 10102692400 | 20600 | 20600 | 20600 | 20550 | 1621 |
| 277 | 20241014 | 145600 | 10069372350 | 20600 | 20500 | 20600 | 20500 | 2151 |
| 278 | 20241014 | 145500 | 10025164250 | 20500 | 20500 | 20550 | 20500 | 246 |
| 279 | 20241014 | 145400 | 10020120850 | 20500 | 20500 | 20550 | 20500 | 553 |
| 280 | 20241014 | 145300 | 10008781250 | 20500 | 20500 | 20500 | 20450 | 345 |
| 281 | 20241014 | 145200 | 10001709600 | 20500 | 20450 | 20500 | 20450 | 29 |
| 282 | 20241014 | 145100 | 10001115600 | 20450 | 20500 | 20500 | 20450 | 283 |
| 283 | 20241014 | 145000 | 9995324200 | 20550 | 20500 | 20550 | 20500 | 96 |
| 284 | 20241014 | 144900 | 9993353900 | 20500 | 20500 | 20500 | 20450 | 989 |
| 285 | 20241014 | 144800 | 9973104000 | 20550 | 20550 | 20550 | 20500 | 513 |
| 286 | 20241014 | 144700 | 9962576850 | 20550 | 20500 | 20550 | 20500 | 282 |
| 287 | 20241014 | 144600 | 9956795800 | 20500 | 20500 | 20550 | 20500 | 238 |
| 288 | 20241014 | 144500 | 9951916500 | 20500 | 20500 | 20500 | 20500 | 131 |
| 289 | 20241014 | 144400 | 9949231000 | 20450 | 20500 | 20500 | 20450 | 262 |
| 290 | 20241014 | 144300 | 9943860200 | 20500 | 20500 | 20500 | 20500 | 101 |
| 291 | 20241014 | 144200 | 9941789700 | 20500 | 20500 | 20500 | 20500 | 232 |
| 292 | 20241014 | 144100 | 9937033700 | 20500 | 20550 | 20550 | 20500 | 1014 |
| 293 | 20241014 | 144000 | 9916233500 | 20550 | 20550 | 20550 | 20550 | 505 |
| 294 | 20241014 | 143900 | 9905855750 | 20550 | 20550 | 20550 | 20500 | 129 |
| 295 | 20241014 | 143800 | 9903206600 | 20550 | 20500 | 20550 | 20500 | 145 |
| 296 | 20241014 | 143700 | 9900232350 | 20550 | 20550 | 20550 | 20550 | 509 |
| 297 | 20241014 | 143600 | 9889772400 | 20550 | 20500 | 20550 | 20500 | 98 |
| 298 | 20241014 | 143500 | 9887763150 | 20500 | 20550 | 20600 | 20500 | 4352 |
| 299 | 20241014 | 143400 | 9798408150 | 20600 | 20600 | 20600 | 20550 | 169 |
| 300 | 20241014 | 143300 | 9794933900 | 20600 | 20600 | 20600 | 20550 | 29 |
| 301 | 20241014 | 143200 | 9794337250 | 20600 | 20550 | 20600 | 20550 | 48 |
| 302 | 20241014 | 143100 | 9793349750 | 20600 | 20600 | 20600 | 20600 | 146 |
| 303 | 20241014 | 143000 | 9790342150 | 20600 | 20600 | 20600 | 20600 | 652 |
| 304 | 20241014 | 142900 | 9776910950 | 20600 | 20550 | 20600 | 20550 | 445 |
| 305 | 20241014 | 142800 | 9767762350 | 20550 | 20550 | 20550 | 20550 | 2566 |
| 306 | 20241014 | 142700 | 9715031050 | 20550 | 20600 | 20600 | 20550 | 385 |
| 307 | 20241014 | 142600 | 9707116500 | 20600 | 20600 | 20600 | 20600 | 31 |
| 308 | 20241014 | 142500 | 9706477900 | 20600 | 20650 | 20650 | 20600 | 523 |
| 309 | 20241014 | 142400 | 9695703600 | 20650 | 20650 | 20650 | 20600 | 557 |
| 310 | 20241014 | 142300 | 9684215100 | 20650 | 20600 | 20650 | 20600 | 1026 |
| 311 | 20241014 | 142200 | 9663074250 | 20550 | 20550 | 20550 | 20550 | 216 |
| 312 | 20241014 | 142100 | 9658635450 | 20550 | 20600 | 20600 | 20550 | 211 |
| 313 | 20241014 | 142000 | 9654298850 | 20600 | 20600 | 20600 | 20550 | 429 |
| 314 | 20241014 | 141900 | 9645469000 | 20650 | 20650 | 20650 | 20650 | 4 |
| 315 | 20241014 | 141800 | 9645386400 | 20650 | 20600 | 20650 | 20600 | 109 |
| 316 | 20241014 | 141700 | 9643140750 | 20600 | 20650 | 20650 | 20600 | 120 |
| 317 | 20241014 | 141600 | 9640668250 | 20650 | 20550 | 20650 | 20550 | 1573 |
| 318 | 20241014 | 141500 | 9608240750 | 20550 | 20550 | 20550 | 20550 | 214 |
| 319 | 20241014 | 141400 | 9603843050 | 20550 | 20550 | 20550 | 20550 | 33 |
| 320 | 20241014 | 141300 | 9603164900 | 20550 | 20500 | 20550 | 20500 | 231 |
| 321 | 20241014 | 141200 | 9598428750 | 20500 | 20550 | 20550 | 20500 | 176 |
| 322 | 20241014 | 141100 | 9594819500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 323 | 20241014 | 141000 | 9594819500 | 20500 | 20500 | 20550 | 20500 | 2222 |
| 324 | 20241014 | 140900 | 9549215500 | 20500 | 20500 | 20500 | 20450 | 989 |
| 325 | 20241014 | 140800 | 9528941350 | 20500 | 20550 | 20550 | 20500 | 55 |
| 326 | 20241014 | 140700 | 9527813150 | 20500 | 20550 | 20550 | 20500 | 103 |
| 327 | 20241014 | 140600 | 9525701050 | 20550 | 20550 | 20550 | 20500 | 789 |
| 328 | 20241014 | 140500 | 9509499950 | 20550 | 20550 | 20550 | 20550 | 846 |
| 329 | 20241014 | 140400 | 9492114650 | 20550 | 20550 | 20550 | 20550 | 23 |
| 330 | 20241014 | 140300 | 9491642000 | 20600 | 20550 | 20600 | 20550 | 496 |
| 331 | 20241014 | 140200 | 9481424550 | 20600 | 20600 | 20600 | 20550 | 453 |
| 332 | 20241014 | 140100 | 9472093200 | 20600 | 20550 | 20600 | 20550 | 6 |
| 333 | 20241014 | 140000 | 9471969850 | 20600 | 20600 | 20600 | 20600 | 556 |
| 334 | 20241014 | 135900 | 9460516250 | 20600 | 20550 | 20600 | 20550 | 266 |
| 335 | 20241014 | 135800 | 9455049900 | 20550 | 20550 | 20550 | 20550 | 430 |
| 336 | 20241014 | 135700 | 9446213400 | 20550 | 20550 | 20550 | 20500 | 46 |
| 337 | 20241014 | 135600 | 9445268350 | 20550 | 20500 | 20550 | 20500 | 44 |
| 338 | 20241014 | 135500 | 9444364250 | 20500 | 20550 | 20550 | 20500 | 366 |
| 339 | 20241014 | 135400 | 9436845450 | 20550 | 20500 | 20550 | 20500 | 53 |
| 340 | 20241014 | 135300 | 9435758350 | 20550 | 20600 | 20600 | 20550 | 1094 |
| 341 | 20241014 | 135200 | 9413263800 | 20550 | 20600 | 20600 | 20550 | 382 |
| 342 | 20241014 | 135100 | 9405404600 | 20600 | 20550 | 20600 | 20550 | 1826 |
| 343 | 20241014 | 135000 | 9367804000 | 20600 | 20600 | 20600 | 20600 | 2585 |
| 344 | 20241014 | 134900 | 9314553000 | 20550 | 20600 | 20600 | 20550 | 457 |
| 345 | 20241014 | 134800 | 9305152300 | 20600 | 20600 | 20600 | 20600 | 665 |
| 346 | 20241014 | 134700 | 9291453300 | 20600 | 20600 | 20600 | 20600 | 468 |
| 347 | 20241014 | 134600 | 9281812500 | 20600 | 20600 | 20600 | 20600 | 672 |
| 348 | 20241014 | 134500 | 9267969300 | 20600 | 20600 | 20600 | 20550 | 59 |
| 349 | 20241014 | 134400 | 9266754000 | 20600 | 20550 | 20600 | 20550 | 1610 |
| 350 | 20241014 | 134300 | 9233598500 | 20550 | 20550 | 20550 | 20500 | 1316 |
| 351 | 20241014 | 134200 | 9206596300 | 20550 | 20550 | 20550 | 20550 | 68 |
| 352 | 20241014 | 134100 | 9205198900 | 20550 | 20550 | 20550 | 20550 | 1289 |
| 353 | 20241014 | 134000 | 9178709950 | 20550 | 20550 | 20550 | 20500 | 347 |
| 354 | 20241014 | 133900 | 9171580350 | 20550 | 20500 | 20550 | 20500 | 3606 |
| 355 | 20241014 | 133800 | 9097607100 | 20500 | 20500 | 20500 | 20450 | 859 |
| 356 | 20241014 | 133700 | 9079997950 | 20500 | 20450 | 20500 | 20450 | 257 |
| 357 | 20241014 | 133600 | 9074742250 | 20450 | 20450 | 20500 | 20450 | 1158 |
| 358 | 20241014 | 133500 | 9051059500 | 20450 | 20400 | 20450 | 20350 | 1686 |
| 359 | 20241014 | 133400 | 9016593100 | 20350 | 20350 | 20400 | 20350 | 1138 |
| 360 | 20241014 | 133300 | 8993378050 | 20400 | 20350 | 20400 | 20350 | 1142 |
| 361 | 20241014 | 133200 | 8970131600 | 20350 | 20300 | 20350 | 20300 | 851 |
| 362 | 20241014 | 133100 | 8952846350 | 20350 | 20350 | 20350 | 20350 | 381 |
| 363 | 20241014 | 133000 | 8945093000 | 20350 | 20350 | 20350 | 20350 | 337 |
| 364 | 20241014 | 132900 | 8938235050 | 20350 | 20350 | 20350 | 20350 | 965 |
| 365 | 20241014 | 132800 | 8918597300 | 20350 | 20300 | 20350 | 20300 | 126 |
| 366 | 20241014 | 132700 | 8916039450 | 20300 | 20300 | 20300 | 20300 | 690 |
| 367 | 20241014 | 132600 | 8902032450 | 20300 | 20250 | 20300 | 20250 | 392 |
| 368 | 20241014 | 132500 | 8894081950 | 20250 | 20300 | 20300 | 20250 | 714 |
| 369 | 20241014 | 132400 | 8879621600 | 20250 | 20300 | 20300 | 20250 | 29 |
| 370 | 20241014 | 132300 | 8879033300 | 20300 | 20250 | 20300 | 20250 | 276 |
| 371 | 20241014 | 132200 | 8873431000 | 20250 | 20250 | 20300 | 20250 | 1431 |
| 372 | 20241014 | 132100 | 8844386500 | 20250 | 20200 | 20250 | 20200 | 664 |
| 373 | 20241014 | 132000 | 8830952600 | 20200 | 20150 | 20200 | 20150 | 2281 |
| 374 | 20241014 | 131900 | 8784877400 | 20150 | 20200 | 20200 | 20150 | 1502 |
| 375 | 20241014 | 131800 | 8754541950 | 20150 | 20200 | 20200 | 20150 | 466 |
| 376 | 20241014 | 131700 | 8745132750 | 20200 | 20150 | 20200 | 20150 | 783 |
| 377 | 20241014 | 131600 | 8729346300 | 20150 | 20200 | 20200 | 20150 | 1107 |
| 378 | 20241014 | 131500 | 8706994900 | 20200 | 20150 | 20200 | 20150 | 121 |
| 379 | 20241014 | 131400 | 8704551000 | 20200 | 20200 | 20200 | 20150 | 362 |
| 380 | 20241014 | 131300 | 8697239650 | 20150 | 20150 | 20150 | 20150 | 3461 |
| 381 | 20241014 | 131200 | 8627500500 | 20150 | 20150 | 20150 | 20150 | 157 |
| 382 | 20241014 | 131100 | 8624336950 | 20150 | 20150 | 20150 | 20150 | 759 |
| 383 | 20241014 | 131000 | 8609043100 | 20150 | 20150 | 20150 | 20100 | 227 |
| 384 | 20241014 | 130900 | 8604469300 | 20150 | 20150 | 20150 | 20150 | 87 |
| 385 | 20241014 | 130800 | 8602716250 | 20150 | 20150 | 20150 | 20100 | 398 |
| 386 | 20241014 | 130700 | 8594697550 | 20150 | 20150 | 20150 | 20100 | 1511 |
| 387 | 20241014 | 130600 | 8564252250 | 20150 | 20100 | 20150 | 20100 | 1532 |
| 388 | 20241014 | 130500 | 8533445800 | 20150 | 20150 | 20150 | 20100 | 1087 |
| 389 | 20241014 | 130400 | 8511560250 | 20150 | 20150 | 20150 | 20150 | 215 |
| 390 | 20241014 | 130300 | 8507228000 | 20100 | 20150 | 20150 | 20100 | 1837 |
| 391 | 20241014 | 130200 | 8470212650 | 20150 | 20150 | 20150 | 20100 | 1432 |
| 392 | 20241014 | 130100 | 8441408700 | 20150 | 20050 | 20150 | 20050 | 1485 |
| 393 | 20241014 | 130000 | 8411548550 | 20050 | 20000 | 20100 | 19990 | 3904 |
| 394 | 20241014 | 125900 | 8333408120 | 20000 | 20050 | 20050 | 19990 | 2607 |
| 395 | 20241014 | 125800 | 8281274260 | 20050 | 20100 | 20100 | 19980 | 5129 |
| 396 | 20241014 | 125700 | 8178694400 | 20100 | 20100 | 20100 | 20050 | 1067 |
| 397 | 20241014 | 125600 | 8157289850 | 20100 | 20200 | 20250 | 20000 | 26982 |
| 398 | 20241014 | 125500 | 7615928100 | 20150 | 20200 | 20200 | 20150 | 1446 |
| 399 | 20241014 | 125400 | 7586723900 | 20200 | 20250 | 20250 | 20200 | 1727 |
| 400 | 20241014 | 125300 | 7551838300 | 20200 | 20250 | 20250 | 20200 | 359 |
| 401 | 20241014 | 125200 | 7544582250 | 20250 | 20350 | 20350 | 20200 | 1825 |
| 402 | 20241014 | 125100 | 7507586700 | 20350 | 20350 | 20350 | 20300 | 119 |
| 403 | 20241014 | 125000 | 7505165350 | 20350 | 20300 | 20350 | 20300 | 775 |
| 404 | 20241014 | 124900 | 7489426300 | 20350 | 20300 | 20350 | 20300 | 104 |
| 405 | 20241014 | 124800 | 7487314900 | 20300 | 20350 | 20350 | 20300 | 968 |
| 406 | 20241014 | 124700 | 7467646050 | 20300 | 20300 | 20300 | 20250 | 1377 |
| 407 | 20241014 | 124600 | 7439698050 | 20250 | 20250 | 20250 | 20250 | 265 |
| 408 | 20241014 | 124500 | 7434331800 | 20250 | 20250 | 20250 | 20250 | 717 |
| 409 | 20241014 | 124400 | 7419812550 | 20250 | 20200 | 20250 | 20200 | 1216 |
| 410 | 20241014 | 124300 | 7395242550 | 20200 | 20200 | 20250 | 20200 | 1955 |
| 411 | 20241014 | 124200 | 7355736300 | 20250 | 20250 | 20250 | 20200 | 459 |
| 412 | 20241014 | 124100 | 7346441950 | 20250 | 20250 | 20250 | 20250 | 1375 |
| 413 | 20241014 | 124000 | 7318598200 | 20250 | 20300 | 20300 | 20250 | 164 |
| 414 | 20241014 | 123900 | 7315272300 | 20300 | 20350 | 20350 | 20300 | 1538 |
| 415 | 20241014 | 123800 | 7284047800 | 20300 | 20350 | 20350 | 20300 | 626 |
| 416 | 20241014 | 123700 | 7271339500 | 20300 | 20350 | 20350 | 20300 | 163 |
| 417 | 20241014 | 123600 | 7268024450 | 20350 | 20350 | 20350 | 20300 | 40 |
| 418 | 20241014 | 123500 | 7267211200 | 20350 | 20350 | 20350 | 20300 | 338 |
| 419 | 20241014 | 123400 | 7260345650 | 20300 | 20400 | 20400 | 20300 | 228 |
| 420 | 20241014 | 123300 | 7255706600 | 20350 | 20350 | 20350 | 20350 | 241 |
| 421 | 20241014 | 123200 | 7250802250 | 20350 | 20350 | 20350 | 20350 | 483 |
| 422 | 20241014 | 123100 | 7240973200 | 20350 | 20350 | 20400 | 20350 | 22 |
| 423 | 20241014 | 123000 | 7240525400 | 20350 | 20350 | 20450 | 20350 | 271 |
| 424 | 20241014 | 122900 | 7235008400 | 20350 | 20350 | 20400 | 20300 | 1245 |
| 425 | 20241014 | 122800 | 7209672450 | 20400 | 20400 | 20500 | 20400 | 1541 |
| 426 | 20241014 | 122700 | 7178212850 | 20400 | 20400 | 20450 | 20400 | 512 |
| 427 | 20241014 | 122600 | 7167763100 | 20450 | 20450 | 20450 | 20400 | 527 |
| 428 | 20241014 | 122500 | 7156987400 | 20400 | 20400 | 20400 | 20400 | 415 |
| 429 | 20241014 | 122400 | 7148521400 | 20400 | 20350 | 20400 | 20350 | 466 |
| 430 | 20241014 | 122300 | 7139025250 | 20350 | 20350 | 20350 | 20350 | 392 |
| 431 | 20241014 | 122200 | 7131048050 | 20350 | 20350 | 20350 | 20300 | 53 |
| 432 | 20241014 | 122100 | 7129969550 | 20300 | 20350 | 20350 | 20300 | 278 |
| 433 | 20241014 | 122000 | 7124323650 | 20300 | 20350 | 20350 | 20300 | 417 |
| 434 | 20241014 | 121900 | 7115852900 | 20350 | 20350 | 20350 | 20300 | 405 |
| 435 | 20241014 | 121800 | 7107624550 | 20350 | 20300 | 20350 | 20300 | 441 |
| 436 | 20241014 | 121700 | 7098665900 | 20300 | 20300 | 20300 | 20250 | 935 |
| 437 | 20241014 | 121600 | 7079695400 | 20250 | 20250 | 20250 | 20250 | 402 |
| 438 | 20241014 | 121500 | 7071554900 | 20250 | 20250 | 20300 | 20250 | 685 |
| 439 | 20241014 | 121400 | 7057682650 | 20250 | 20250 | 20250 | 20250 | 120 |
| 440 | 20241014 | 121300 | 7055252650 | 20250 | 20250 | 20250 | 20200 | 767 |
| 441 | 20241014 | 121200 | 7039723450 | 20250 | 20200 | 20250 | 20200 | 3487 |
| 442 | 20241014 | 121100 | 6969144500 | 20200 | 20250 | 20250 | 20150 | 3004 |
| 443 | 20241014 | 121000 | 6908528500 | 20250 | 20250 | 20250 | 20250 | 506 |
| 444 | 20241014 | 120900 | 6898282000 | 20250 | 20250 | 20250 | 20200 | 785 |
| 445 | 20241014 | 120800 | 6882386250 | 20200 | 20250 | 20300 | 20200 | 1951 |
| 446 | 20241014 | 120700 | 6842941700 | 20300 | 20200 | 20300 | 20200 | 2978 |
| 447 | 20241014 | 120600 | 6782717750 | 20200 | 20300 | 20300 | 20200 | 3150 |
| 448 | 20241014 | 120500 | 6718962100 | 20300 | 20350 | 20350 | 20300 | 3328 |
| 449 | 20241014 | 120400 | 6651351950 | 20350 | 20400 | 20400 | 20350 | 351 |
| 450 | 20241014 | 120300 | 6644206000 | 20350 | 20400 | 20400 | 20350 | 318 |
| 451 | 20241014 | 120200 | 6637718950 | 20400 | 20400 | 20400 | 20350 | 1087 |
| 452 | 20241014 | 120100 | 6615594200 | 20400 | 20400 | 20400 | 20400 | 197 |
| 453 | 20241014 | 120000 | 6611575400 | 20400 | 20400 | 20400 | 20350 | 1253 |
| 454 | 20241014 | 115900 | 6586074850 | 20350 | 20450 | 20450 | 20350 | 1422 |
| 455 | 20241014 | 115800 | 6557062100 | 20400 | 20400 | 20450 | 20400 | 1428 |
| 456 | 20241014 | 115700 | 6527929750 | 20450 | 20400 | 20450 | 20400 | 5 |
| 457 | 20241014 | 115600 | 6527827600 | 20400 | 20400 | 20400 | 20400 | 1589 |
| 458 | 20241014 | 115500 | 6495412000 | 20400 | 20500 | 20500 | 20400 | 1206 |
| 459 | 20241014 | 115400 | 6470750300 | 20500 | 20500 | 20500 | 20450 | 1214 |
| 460 | 20241014 | 115300 | 6445868300 | 20500 | 20500 | 20500 | 20500 | 100 |
| 461 | 20241014 | 115200 | 6443818300 | 20450 | 20550 | 20550 | 20450 | 2752 |
| 462 | 20241014 | 115100 | 6387379800 | 20500 | 20500 | 20500 | 20500 | 995 |
| 463 | 20241014 | 115000 | 6366982300 | 20500 | 20550 | 20550 | 20500 | 225 |
| 464 | 20241014 | 114900 | 6362366750 | 20550 | 20550 | 20550 | 20550 | 24 |
| 465 | 20241014 | 114800 | 6361873550 | 20500 | 20500 | 20550 | 20500 | 232 |
| 466 | 20241014 | 114700 | 6357116350 | 20550 | 20550 | 20550 | 20550 | 331 |
| 467 | 20241014 | 114600 | 6350314300 | 20550 | 20550 | 20550 | 20550 | 218 |
| 468 | 20241014 | 114500 | 6345834400 | 20550 | 20550 | 20550 | 20500 | 78 |
| 469 | 20241014 | 114400 | 6344231550 | 20550 | 20550 | 20550 | 20500 | 722 |
| 470 | 20241014 | 114300 | 6329399050 | 20600 | 20550 | 20600 | 20500 | 424 |
| 471 | 20241014 | 114200 | 6320691300 | 20550 | 20550 | 20550 | 20550 | 1409 |
| 472 | 20241014 | 114100 | 6291736350 | 20550 | 20550 | 20550 | 20550 | 100 |
| 473 | 20241014 | 114000 | 6289681350 | 20550 | 20600 | 20600 | 20550 | 342 |
| 474 | 20241014 | 113900 | 6282636300 | 20600 | 20550 | 20600 | 20550 | 645 |
| 475 | 20241014 | 113800 | 6269355700 | 20550 | 20600 | 20600 | 20500 | 114 |
| 476 | 20241014 | 113700 | 6267013550 | 20600 | 20550 | 20600 | 20550 | 288 |
| 477 | 20241014 | 113600 | 6261082550 | 20550 | 20600 | 20600 | 20550 | 392 |
| 478 | 20241014 | 113500 | 6253018800 | 20600 | 20600 | 20650 | 20550 | 1226 |
| 479 | 20241014 | 113400 | 6227769500 | 20550 | 20550 | 20550 | 20550 | 282 |
| 480 | 20241014 | 113300 | 6221974400 | 20550 | 20550 | 20550 | 20550 | 11 |
| 481 | 20241014 | 113200 | 6221748350 | 20550 | 20500 | 20550 | 20500 | 126 |
| 482 | 20241014 | 113100 | 6219159200 | 20550 | 20500 | 20550 | 20500 | 840 |
| 483 | 20241014 | 113000 | 6201899350 | 20550 | 20550 | 20550 | 20550 | 68 |
| 484 | 20241014 | 112900 | 6200501950 | 20550 | 20550 | 20550 | 20550 | 80 |
| 485 | 20241014 | 112800 | 6198857950 | 20550 | 20550 | 20550 | 20500 | 236 |
| 486 | 20241014 | 112700 | 6194016300 | 20550 | 20550 | 20550 | 20550 | 214 |
| 487 | 20241014 | 112600 | 6189618600 | 20550 | 20550 | 20550 | 20550 | 268 |
| 488 | 20241014 | 112500 | 6184111200 | 20550 | 20450 | 20550 | 20450 | 2037 |
| 489 | 20241014 | 112400 | 6142356100 | 20450 | 20450 | 20500 | 20450 | 466 |
| 490 | 20241014 | 112300 | 6132821400 | 20450 | 20500 | 20500 | 20450 | 50 |
| 491 | 20241014 | 112200 | 6131798400 | 20450 | 20450 | 20450 | 20400 | 1218 |
| 492 | 20241014 | 112100 | 6106891300 | 20400 | 20450 | 20450 | 20400 | 106 |
| 493 | 20241014 | 112000 | 6104723650 | 20450 | 20450 | 20450 | 20450 | 312 |
| 494 | 20241014 | 111900 | 6098343250 | 20450 | 20450 | 20450 | 20450 | 566 |
| 495 | 20241014 | 111800 | 6086768550 | 20450 | 20450 | 20500 | 20450 | 266 |
| 496 | 20241014 | 111700 | 6081328750 | 20450 | 20450 | 20450 | 20450 | 133 |
| 497 | 20241014 | 111600 | 6078608900 | 20400 | 20450 | 20450 | 20400 | 726 |
| 498 | 20241014 | 111500 | 6063795950 | 20450 | 20450 | 20450 | 20450 | 120 |
| 499 | 20241014 | 111400 | 6061341950 | 20450 | 20450 | 20450 | 20450 | 170 |
| 500 | 20241014 | 111300 | 6057865450 | 20450 | 20500 | 20500 | 20450 | 799 |
| 501 | 20241014 | 111200 | 6041512100 | 20500 | 20500 | 20550 | 20500 | 250 |
| 502 | 20241014 | 111100 | 6036386600 | 20500 | 20500 | 20500 | 20500 | 157 |
| 503 | 20241014 | 111000 | 6033168100 | 20500 | 20550 | 20550 | 20450 | 245 |
| 504 | 20241014 | 110900 | 6028141850 | 20550 | 20500 | 20550 | 20450 | 623 |
| 505 | 20241014 | 110800 | 6015357000 | 20500 | 20500 | 20500 | 20500 | 1016 |
| 506 | 20241014 | 110700 | 5994529000 | 20500 | 20500 | 20500 | 20500 | 1147 |
| 507 | 20241014 | 110600 | 5971015500 | 20500 | 20500 | 20500 | 20450 | 398 |
| 508 | 20241014 | 110500 | 5962862500 | 20500 | 20450 | 20500 | 20450 | 1205 |
| 509 | 20241014 | 110400 | 5938212750 | 20450 | 20500 | 20500 | 20450 | 1431 |
| 510 | 20241014 | 110300 | 5908938250 | 20450 | 20450 | 20500 | 20400 | 321 |
| 511 | 20241014 | 110200 | 5902379750 | 20400 | 20500 | 20500 | 20400 | 1296 |
| 512 | 20241014 | 110100 | 5875905200 | 20400 | 20400 | 20450 | 20400 | 246 |
| 513 | 20241014 | 110000 | 5870886350 | 20400 | 20400 | 20450 | 20350 | 4283 |
| 514 | 20241014 | 105900 | 5783504700 | 20400 | 20450 | 20450 | 20200 | 4438 |
| 515 | 20241014 | 105800 | 5693394750 | 20400 | 20350 | 20400 | 20350 | 1712 |
| 516 | 20241014 | 105700 | 5658493700 | 20350 | 20300 | 20400 | 20250 | 6432 |
| 517 | 20241014 | 105600 | 5527714250 | 20300 | 20350 | 20350 | 20300 | 1736 |
| 518 | 20241014 | 105500 | 5492458150 | 20350 | 20350 | 20400 | 20300 | 3581 |
| 519 | 20241014 | 105400 | 5419559950 | 20400 | 20450 | 20450 | 20350 | 3415 |
| 520 | 20241014 | 105300 | 5349887100 | 20450 | 20450 | 20450 | 20400 | 1096 |
| 521 | 20241014 | 105200 | 5327478900 | 20450 | 20500 | 20500 | 20450 | 401 |
| 522 | 20241014 | 105100 | 5319277950 | 20400 | 20500 | 20500 | 20400 | 1747 |
| 523 | 20241014 | 105000 | 5283552850 | 20500 | 20500 | 20500 | 20450 | 945 |
| 524 | 20241014 | 104900 | 5264189850 | 20500 | 20600 | 20600 | 20500 | 843 |
| 525 | 20241014 | 104800 | 5246905800 | 20600 | 20500 | 20650 | 20450 | 631 |
| 526 | 20241014 | 104700 | 5233909850 | 20450 | 20450 | 20600 | 20450 | 3260 |
| 527 | 20241014 | 104600 | 5167142800 | 20450 | 20400 | 20500 | 20400 | 1264 |
| 528 | 20241014 | 104500 | 5141292450 | 20450 | 20450 | 20450 | 20400 | 2033 |
| 529 | 20241014 | 104400 | 5099751250 | 20450 | 20450 | 20450 | 20350 | 4982 |
| 530 | 20241014 | 104300 | 4998061400 | 20400 | 20600 | 20600 | 20350 | 12503 |
| 531 | 20241014 | 104200 | 4741996100 | 20600 | 20650 | 20650 | 20550 | 1494 |
| 532 | 20241014 | 104100 | 4711214800 | 20650 | 20550 | 20650 | 20550 | 5769 |
| 533 | 20241014 | 104000 | 4592425300 | 20550 | 20600 | 20600 | 20550 | 1512 |
| 534 | 20241014 | 103900 | 4561333050 | 20600 | 20600 | 20650 | 20550 | 3501 |
| 535 | 20241014 | 103800 | 4489299300 | 20600 | 20750 | 20750 | 20600 | 4897 |
| 536 | 20241014 | 103700 | 4388076900 | 20700 | 20750 | 20750 | 20700 | 526 |
| 537 | 20241014 | 103600 | 4377186000 | 20750 | 20700 | 20750 | 20700 | 2274 |
| 538 | 20241014 | 103500 | 4330079000 | 20700 | 20750 | 20750 | 20700 | 516 |
| 539 | 20241014 | 103400 | 4319375350 | 20700 | 20750 | 20750 | 20700 | 179 |
| 540 | 20241014 | 103300 | 4315661500 | 20750 | 20700 | 20750 | 20700 | 497 |
| 541 | 20241014 | 103200 | 4305365750 | 20700 | 20750 | 20750 | 20700 | 2102 |
| 542 | 20241014 | 103100 | 4261812500 | 20750 | 20800 | 20800 | 20700 | 2321 |
| 543 | 20241014 | 103000 | 4213654250 | 20750 | 20800 | 20850 | 20750 | 1759 |
| 544 | 20241014 | 102900 | 4177079700 | 20750 | 20850 | 20850 | 20750 | 987 |
| 545 | 20241014 | 102800 | 4156546450 | 20800 | 20850 | 20850 | 20800 | 5551 |
| 546 | 20241014 | 102700 | 4041033050 | 20850 | 20850 | 20850 | 20800 | 607 |
| 547 | 20241014 | 102600 | 4028379600 | 20850 | 20850 | 20850 | 20800 | 695 |
| 548 | 20241014 | 102500 | 4013892000 | 20850 | 20850 | 20850 | 20800 | 186 |
| 549 | 20241014 | 102400 | 4010015450 | 20850 | 20850 | 20850 | 20800 | 2644 |
| 550 | 20241014 | 102300 | 3955018150 | 20850 | 20850 | 20850 | 20850 | 681 |
| 551 | 20241014 | 102200 | 3940819300 | 20850 | 20850 | 20850 | 20800 | 97 |
| 552 | 20241014 | 102100 | 3938798600 | 20850 | 20850 | 20900 | 20850 | 5759 |
| 553 | 20241014 | 102000 | 3818721850 | 20850 | 20900 | 20900 | 20850 | 176 |
| 554 | 20241014 | 101900 | 3815048650 | 20900 | 20900 | 20900 | 20900 | 292 |
| 555 | 20241014 | 101800 | 3808945850 | 20900 | 20900 | 20900 | 20900 | 1312 |
| 556 | 20241014 | 101700 | 3781525050 | 20900 | 20900 | 20950 | 20900 | 1513 |
| 557 | 20241014 | 101600 | 3749902850 | 20900 | 20950 | 20950 | 20900 | 227 |
| 558 | 20241014 | 101500 | 3745154800 | 20900 | 20950 | 20950 | 20900 | 939 |
| 559 | 20241014 | 101400 | 3725518550 | 20950 | 20900 | 20950 | 20900 | 374 |
| 560 | 20241014 | 101300 | 3717701500 | 20950 | 20950 | 20950 | 20900 | 280 |
| 561 | 20241014 | 101200 | 3711835650 | 20900 | 20900 | 20950 | 20900 | 292 |
| 562 | 20241014 | 101100 | 3705731300 | 20900 | 20950 | 20950 | 20900 | 619 |
| 563 | 20241014 | 101000 | 3692779250 | 20950 | 20950 | 20950 | 20950 | 104 |
| 564 | 20241014 | 100900 | 3690600450 | 20950 | 20900 | 20950 | 20900 | 877 |
| 565 | 20241014 | 100800 | 3672267200 | 20900 | 20950 | 20950 | 20900 | 449 |
| 566 | 20241014 | 100700 | 3662865650 | 20950 | 20950 | 20950 | 20950 | 1815 |
| 567 | 20241014 | 100600 | 3624841400 | 21000 | 21050 | 21050 | 21000 | 2332 |
| 568 | 20241014 | 100500 | 3575860500 | 21050 | 21050 | 21050 | 21000 | 417 |
| 569 | 20241014 | 100400 | 3567083150 | 21050 | 21050 | 21050 | 21050 | 63 |
| 570 | 20241014 | 100300 | 3565757000 | 21000 | 21050 | 21100 | 21000 | 209 |
| 571 | 20241014 | 100200 | 3561357500 | 21050 | 21100 | 21100 | 21050 | 517 |
| 572 | 20241014 | 100100 | 3550474300 | 21050 | 21050 | 21100 | 21050 | 2016 |
| 573 | 20241014 | 100000 | 3508034450 | 21100 | 21100 | 21100 | 21050 | 662 |
| 574 | 20241014 | 095900 | 3494069900 | 21100 | 21050 | 21100 | 21050 | 830 |
| 575 | 20241014 | 095800 | 3476561900 | 21100 | 21050 | 21100 | 21050 | 1825 |
| 576 | 20241014 | 095700 | 3438057450 | 21050 | 21050 | 21050 | 21000 | 985 |
| 577 | 20241014 | 095600 | 3417350750 | 21000 | 20950 | 21000 | 20950 | 1292 |
| 578 | 20241014 | 095500 | 3390238800 | 20950 | 21000 | 21000 | 20950 | 135 |
| 579 | 20241014 | 095400 | 3387407700 | 21000 | 20950 | 21000 | 20950 | 63 |
| 580 | 20241014 | 095300 | 3386087800 | 21000 | 21000 | 21000 | 20900 | 785 |
| 581 | 20241014 | 095200 | 3369647500 | 21000 | 21000 | 21000 | 21000 | 19 |
| 582 | 20241014 | 095100 | 3369248500 | 21000 | 21000 | 21000 | 21000 | 201 |
| 583 | 20241014 | 095000 | 3365027500 | 21000 | 20900 | 21000 | 20900 | 1019 |
| 584 | 20241014 | 094900 | 3343683050 | 20900 | 20950 | 21000 | 20900 | 2183 |
| 585 | 20241014 | 094800 | 3298011050 | 20950 | 20950 | 20950 | 20950 | 935 |
| 586 | 20241014 | 094700 | 3278422800 | 21000 | 20950 | 21000 | 20950 | 502 |
| 587 | 20241014 | 094600 | 3267905850 | 21000 | 21000 | 21000 | 21000 | 815 |
| 588 | 20241014 | 094500 | 3250790850 | 21000 | 21050 | 21050 | 21000 | 293 |
| 589 | 20241014 | 094400 | 3244631050 | 21050 | 21000 | 21050 | 21000 | 1631 |
| 590 | 20241014 | 094300 | 3210324150 | 21000 | 21000 | 21050 | 21000 | 1518 |
| 591 | 20241014 | 094200 | 3178439050 | 21000 | 20900 | 21000 | 20850 | 10504 |
| 592 | 20241014 | 094100 | 2958565500 | 20850 | 20850 | 20900 | 20850 | 1995 |
| 593 | 20241014 | 094000 | 2916969450 | 20850 | 20900 | 20900 | 20850 | 1249 |
| 594 | 20241014 | 093900 | 2890915600 | 20900 | 20900 | 20900 | 20850 | 1288 |
| 595 | 20241014 | 093800 | 2864002350 | 20850 | 20900 | 20900 | 20850 | 447 |
| 596 | 20241014 | 093700 | 2854670600 | 20900 | 20900 | 20900 | 20900 | 472 |
| 597 | 20241014 | 093600 | 2844805800 | 20850 | 20950 | 20950 | 20850 | 6346 |
| 598 | 20241014 | 093500 | 2712181050 | 20950 | 20900 | 20950 | 20900 | 358 |
| 599 | 20241014 | 093400 | 2704696650 | 20900 | 20950 | 20950 | 20900 | 457 |
| 600 | 20241014 | 093300 | 2695127500 | 20950 | 20950 | 20950 | 20950 | 350 |
| 601 | 20241014 | 093200 | 2687795000 | 20950 | 20900 | 20950 | 20900 | 993 |
| 602 | 20241014 | 093100 | 2667009950 | 20950 | 20950 | 20950 | 20900 | 1208 |
| 603 | 20241014 | 093000 | 2641746850 | 20950 | 20950 | 21000 | 20900 | 1738 |
| 604 | 20241014 | 092900 | 2605335750 | 20950 | 21000 | 21000 | 20950 | 1092 |
| 605 | 20241014 | 092800 | 2582420300 | 20950 | 21000 | 21000 | 20950 | 933 |
| 606 | 20241014 | 092700 | 2562857000 | 21000 | 20900 | 21000 | 20900 | 2365 |
| 607 | 20241014 | 092600 | 2513277500 | 20950 | 21000 | 21000 | 20900 | 778 |
| 608 | 20241014 | 092500 | 2497005200 | 20950 | 20900 | 21000 | 20900 | 2102 |
| 609 | 20241014 | 092400 | 2453044050 | 20900 | 20950 | 21000 | 20900 | 2721 |
| 610 | 20241014 | 092300 | 2396090600 | 20950 | 21000 | 21000 | 20950 | 2022 |
| 611 | 20241014 | 092200 | 2353662750 | 21050 | 21000 | 21100 | 21000 | 632 |
| 612 | 20241014 | 092100 | 2340367750 | 21000 | 21100 | 21100 | 21000 | 3996 |
| 613 | 20241014 | 092000 | 2256272550 | 21100 | 21100 | 21100 | 21050 | 1062 |
| 614 | 20241014 | 091900 | 2233904100 | 21100 | 21100 | 21100 | 21050 | 2714 |
| 615 | 20241014 | 091800 | 2176658650 | 21100 | 21050 | 21150 | 21000 | 22605 |
| 616 | 20241014 | 091700 | 1699738500 | 21050 | 21000 | 21050 | 20950 | 870 |
| 617 | 20241014 | 091600 | 1681475200 | 21000 | 21000 | 21000 | 20950 | 1066 |
| 618 | 20241014 | 091500 | 1659117750 | 21000 | 20900 | 21000 | 20900 | 2462 |
| 619 | 20241014 | 091400 | 1607577250 | 20850 | 20900 | 20900 | 20850 | 1728 |
| 620 | 20241014 | 091300 | 1571481400 | 20900 | 20950 | 20950 | 20850 | 1405 |
| 621 | 20241014 | 091200 | 1542134900 | 20950 | 21000 | 21000 | 20900 | 2742 |
| 622 | 20241014 | 091100 | 1484741750 | 21000 | 20900 | 21000 | 20800 | 6630 |
| 623 | 20241014 | 091000 | 1345969150 | 20800 | 20950 | 20950 | 20800 | 6334 |
| 624 | 20241014 | 090900 | 1213867050 | 20900 | 21000 | 21000 | 20850 | 4298 |
| 625 | 20241014 | 090800 | 1123997850 | 21000 | 21000 | 21050 | 21000 | 3105 |
| 626 | 20241014 | 090700 | 1058754500 | 21000 | 21100 | 21100 | 21000 | 5064 |
| 627 | 20241014 | 090600 | 952206050 | 21100 | 21000 | 21100 | 20850 | 6316 |
| 628 | 20241014 | 090500 | 819881400 | 20900 | 21100 | 21100 | 20900 | 11860 |
| 629 | 20241014 | 090400 | 570513250 | 21150 | 21250 | 21250 | 21100 | 3942 |
| 630 | 20241014 | 090300 | 487064300 | 21350 | 21400 | 21450 | 21250 | 8502 |
| 631 | 20241014 | 090200 | 305828650 | 21400 | 21200 | 21400 | 21200 | 4515 |
| 632 | 20241014 | 090100 | 209720450 | 21200 | 21350 | 21350 | 21150 | 3413 |
| 633 | 20241014 | 090000 | 137260400 | 21250 | 21300 | 21450 | 21200 | 6396 |