32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241008 | 185900 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 49296 |
| 3 | 20241008 | 185800 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 4 | 20241008 | 185700 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 5 | 20241008 | 185600 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 6 | 20241008 | 185500 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 7 | 20241008 | 185400 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 8 | 20241008 | 185300 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 9 | 20241008 | 185200 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 10 | 20241008 | 185100 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 11 | 20241008 | 185000 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 12 | 20241008 | 184900 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 13 | 20241008 | 184800 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 14 | 20241008 | 184700 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 15 | 20241008 | 184600 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 16 | 20241008 | 184500 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 17 | 20241008 | 184400 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 18 | 20241008 | 184300 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 19 | 20241008 | 184200 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 20 | 20241008 | 184100 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 21 | 20241008 | 184000 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 22 | 20241008 | 183900 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 23 | 20241008 | 183800 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 24 | 20241008 | 183700 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 25 | 20241008 | 183600 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 26 | 20241008 | 183500 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 27 | 20241008 | 183400 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 28 | 20241008 | 183300 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 29 | 20241008 | 183200 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 30 | 20241008 | 183100 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 31 | 20241008 | 183000 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 32 | 20241008 | 182900 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 49296 |
| 33 | 20241008 | 182800 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 34 | 20241008 | 182700 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 35 | 20241008 | 182600 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 36 | 20241008 | 182500 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 37 | 20241008 | 182400 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 38 | 20241008 | 182300 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 39 | 20241008 | 182200 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 40 | 20241008 | 182100 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 41 | 20241008 | 182000 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 42 | 20241008 | 181900 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 43 | 20241008 | 181800 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 44 | 20241008 | 181700 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 45 | 20241008 | 181600 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 46 | 20241008 | 181500 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 47 | 20241008 | 181400 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 48 | 20241008 | 181300 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 49 | 20241008 | 181200 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 50 | 20241008 | 181100 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 51 | 20241008 | 181000 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 52 | 20241008 | 180900 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 53 | 20241008 | 180800 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 54 | 20241008 | 180700 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 55 | 20241008 | 180600 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 56 | 20241008 | 180500 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 57 | 20241008 | 180400 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 58 | 20241008 | 180300 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 59 | 20241008 | 180200 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 60 | 20241008 | 180100 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 61 | 20241008 | 180000 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 62 | 20241008 | 175900 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 49296 |
| 63 | 20241008 | 175800 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 64 | 20241008 | 175700 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 65 | 20241008 | 175600 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 66 | 20241008 | 175500 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 67 | 20241008 | 175400 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 68 | 20241008 | 175300 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 69 | 20241008 | 175200 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 70 | 20241008 | 175100 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 71 | 20241008 | 175000 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 72 | 20241008 | 174900 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 73 | 20241008 | 174800 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 74 | 20241008 | 174700 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 75 | 20241008 | 174600 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 76 | 20241008 | 174500 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 77 | 20241008 | 174400 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 78 | 20241008 | 174300 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 79 | 20241008 | 174200 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 80 | 20241008 | 174100 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 81 | 20241008 | 174000 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 82 | 20241008 | 173900 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 83 | 20241008 | 173800 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 84 | 20241008 | 173700 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 85 | 20241008 | 173600 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 86 | 20241008 | 173500 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 87 | 20241008 | 173400 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 88 | 20241008 | 173300 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 89 | 20241008 | 173200 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 90 | 20241008 | 173100 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 91 | 20241008 | 173000 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 92 | 20241008 | 172900 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 49296 |
| 93 | 20241008 | 172800 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 94 | 20241008 | 172700 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 95 | 20241008 | 172600 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 96 | 20241008 | 172500 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 97 | 20241008 | 172400 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 98 | 20241008 | 172300 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 99 | 20241008 | 172200 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 100 | 20241008 | 172100 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 101 | 20241008 | 172000 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 102 | 20241008 | 171900 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 103 | 20241008 | 171800 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 104 | 20241008 | 171700 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 105 | 20241008 | 171600 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 106 | 20241008 | 171500 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 107 | 20241008 | 171400 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 108 | 20241008 | 171300 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 109 | 20241008 | 171200 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 110 | 20241008 | 171100 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 111 | 20241008 | 171000 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 112 | 20241008 | 170900 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 113 | 20241008 | 170800 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 114 | 20241008 | 170700 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 115 | 20241008 | 170600 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 116 | 20241008 | 170500 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 117 | 20241008 | 170400 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 118 | 20241008 | 170300 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 119 | 20241008 | 170200 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 120 | 20241008 | 170100 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 121 | 20241008 | 170000 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 122 | 20241008 | 165900 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 49296 |
| 123 | 20241008 | 165800 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 124 | 20241008 | 165700 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 125 | 20241008 | 165600 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 126 | 20241008 | 165500 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 127 | 20241008 | 165400 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 128 | 20241008 | 165300 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 129 | 20241008 | 165200 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 130 | 20241008 | 165100 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 131 | 20241008 | 165000 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 132 | 20241008 | 164900 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 133 | 20241008 | 164800 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 134 | 20241008 | 164700 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 135 | 20241008 | 164600 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 136 | 20241008 | 164500 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 137 | 20241008 | 164400 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 138 | 20241008 | 164300 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 139 | 20241008 | 164200 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 140 | 20241008 | 164100 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 141 | 20241008 | 164000 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 142 | 20241008 | 163900 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 143 | 20241008 | 163800 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 144 | 20241008 | 163700 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 145 | 20241008 | 163600 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 146 | 20241008 | 163500 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 147 | 20241008 | 163400 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 148 | 20241008 | 163300 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 149 | 20241008 | 163200 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 150 | 20241008 | 163100 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 151 | 20241008 | 163000 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 152 | 20241008 | 162900 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 49296 |
| 153 | 20241008 | 162800 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 154 | 20241008 | 162700 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 155 | 20241008 | 162600 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 156 | 20241008 | 162500 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 157 | 20241008 | 162400 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 158 | 20241008 | 162300 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 159 | 20241008 | 162200 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 160 | 20241008 | 162100 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 161 | 20241008 | 162000 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 162 | 20241008 | 161900 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 163 | 20241008 | 161800 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 164 | 20241008 | 161700 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 165 | 20241008 | 161600 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 166 | 20241008 | 161500 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 167 | 20241008 | 161400 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 168 | 20241008 | 161300 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 169 | 20241008 | 161200 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 170 | 20241008 | 161100 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 171 | 20241008 | 161000 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 172 | 20241008 | 160900 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 173 | 20241008 | 160800 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 174 | 20241008 | 160700 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 175 | 20241008 | 160600 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 176 | 20241008 | 160500 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 177 | 20241008 | 160400 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 178 | 20241008 | 160300 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 179 | 20241008 | 160200 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 180 | 20241008 | 160100 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 181 | 20241008 | 160000 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 182 | 20241008 | 155900 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 49296 |
| 183 | 20241008 | 155800 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 184 | 20241008 | 155700 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 185 | 20241008 | 155600 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 186 | 20241008 | 155500 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 187 | 20241008 | 155400 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 188 | 20241008 | 155300 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 189 | 20241008 | 155200 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 190 | 20241008 | 155100 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 191 | 20241008 | 155000 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 192 | 20241008 | 154900 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 193 | 20241008 | 154800 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 194 | 20241008 | 154700 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 195 | 20241008 | 154600 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 196 | 20241008 | 154500 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 197 | 20241008 | 154400 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 198 | 20241008 | 154300 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 199 | 20241008 | 154200 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 200 | 20241008 | 154100 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 201 | 20241008 | 154000 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 202 | 20241008 | 153900 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 203 | 20241008 | 153800 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 204 | 20241008 | 153700 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 205 | 20241008 | 153600 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 206 | 20241008 | 153500 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 207 | 20241008 | 153400 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 208 | 20241008 | 153300 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 209 | 20241008 | 153200 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 210 | 20241008 | 153100 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 211 | 20241008 | 153000 | 14317005050 | 21100 | 21100 | 21100 | 21100 | 49296 |
| 212 | 20241008 | 152900 | 13276859450 | 21100 | 21100 | 21100 | 21100 | 0 |
| 213 | 20241008 | 152800 | 13276859450 | 21100 | 21100 | 21100 | 21100 | 0 |
| 214 | 20241008 | 152700 | 13276859450 | 21100 | 21100 | 21100 | 21100 | 0 |
| 215 | 20241008 | 152600 | 13276859450 | 21100 | 21100 | 21100 | 21100 | 0 |
| 216 | 20241008 | 152500 | 13276859450 | 21100 | 21100 | 21100 | 21100 | 0 |
| 217 | 20241008 | 152400 | 13276859450 | 21100 | 21100 | 21100 | 21100 | 0 |
| 218 | 20241008 | 152300 | 13276859450 | 21100 | 21100 | 21100 | 21100 | 0 |
| 219 | 20241008 | 152200 | 13276859450 | 21100 | 21100 | 21100 | 21100 | 0 |
| 220 | 20241008 | 152100 | 13276859450 | 21100 | 21100 | 21100 | 21100 | 0 |
| 221 | 20241008 | 152000 | 13276859450 | 21100 | 21100 | 21100 | 21100 | 0 |
| 222 | 20241008 | 151900 | 13276859450 | 21100 | 20850 | 21200 | 20800 | 60932 |
| 223 | 20241008 | 151800 | 11995877100 | 20850 | 20750 | 20850 | 20700 | 12056 |
| 224 | 20241008 | 151700 | 11745403100 | 20750 | 20700 | 20750 | 20700 | 2298 |
| 225 | 20241008 | 151600 | 11697816150 | 20750 | 20600 | 20750 | 20600 | 6524 |
| 226 | 20241008 | 151500 | 11562842850 | 20650 | 20700 | 20700 | 20600 | 4308 |
| 227 | 20241008 | 151400 | 11473891800 | 20700 | 20700 | 20700 | 20650 | 1216 |
| 228 | 20241008 | 151300 | 11448748850 | 20700 | 20650 | 20700 | 20650 | 795 |
| 229 | 20241008 | 151200 | 11432330200 | 20650 | 20650 | 20700 | 20650 | 652 |
| 230 | 20241008 | 151100 | 11418861200 | 20650 | 20650 | 20700 | 20650 | 2211 |
| 231 | 20241008 | 151000 | 11373203200 | 20650 | 20650 | 20700 | 20650 | 1183 |
| 232 | 20241008 | 150900 | 11348773100 | 20600 | 20600 | 20650 | 20600 | 840 |
| 233 | 20241008 | 150800 | 11331468950 | 20600 | 20600 | 20650 | 20550 | 794 |
| 234 | 20241008 | 150700 | 11315112850 | 20600 | 20600 | 20650 | 20550 | 2402 |
| 235 | 20241008 | 150600 | 11265661800 | 20600 | 20600 | 20600 | 20600 | 2467 |
| 236 | 20241008 | 150500 | 11214841600 | 20600 | 20650 | 20650 | 20600 | 1412 |
| 237 | 20241008 | 150400 | 11185688800 | 20650 | 20650 | 20700 | 20600 | 1016 |
| 238 | 20241008 | 150300 | 11164720650 | 20700 | 20700 | 20700 | 20600 | 8990 |
| 239 | 20241008 | 150200 | 10979155850 | 20700 | 20650 | 20700 | 20650 | 355 |
| 240 | 20241008 | 150100 | 10971815550 | 20700 | 20650 | 20700 | 20650 | 512 |
| 241 | 20241008 | 150000 | 10961222800 | 20650 | 20700 | 20700 | 20650 | 276 |
| 242 | 20241008 | 145900 | 10955511600 | 20700 | 20650 | 20700 | 20650 | 806 |
| 243 | 20241008 | 145800 | 10938863450 | 20650 | 20700 | 20700 | 20650 | 411 |
| 244 | 20241008 | 145700 | 10930368050 | 20700 | 20650 | 20700 | 20650 | 431 |
| 245 | 20241008 | 145600 | 10921464400 | 20650 | 20650 | 20700 | 20600 | 2994 |
| 246 | 20241008 | 145500 | 10859688450 | 20650 | 20650 | 20700 | 20650 | 895 |
| 247 | 20241008 | 145400 | 10841196600 | 20650 | 20700 | 20700 | 20650 | 1071 |
| 248 | 20241008 | 145300 | 10819071300 | 20700 | 20700 | 20700 | 20650 | 291 |
| 249 | 20241008 | 145200 | 10813053500 | 20650 | 20700 | 20700 | 20650 | 2316 |
| 250 | 20241008 | 145100 | 10765171850 | 20700 | 20700 | 20750 | 20700 | 812 |
| 251 | 20241008 | 145000 | 10748353450 | 20700 | 20750 | 20750 | 20700 | 1055 |
| 252 | 20241008 | 144900 | 10726514400 | 20750 | 20750 | 20800 | 20700 | 2723 |
| 253 | 20241008 | 144800 | 10670050300 | 20750 | 20800 | 20800 | 20750 | 91 |
| 254 | 20241008 | 144700 | 10668160800 | 20750 | 20800 | 20800 | 20750 | 606 |
| 255 | 20241008 | 144600 | 10655563500 | 20800 | 20800 | 20800 | 20750 | 716 |
| 256 | 20241008 | 144500 | 10640686300 | 20800 | 20700 | 20800 | 20700 | 1901 |
| 257 | 20241008 | 144400 | 10601254350 | 20700 | 20650 | 20700 | 20650 | 1886 |
| 258 | 20241008 | 144300 | 10562294700 | 20700 | 20650 | 20700 | 20650 | 967 |
| 259 | 20241008 | 144200 | 10542279350 | 20700 | 20700 | 20750 | 20650 | 1113 |
| 260 | 20241008 | 144100 | 10519248500 | 20750 | 20750 | 20750 | 20700 | 1255 |
| 261 | 20241008 | 144000 | 10493264600 | 20750 | 20750 | 20750 | 20700 | 576 |
| 262 | 20241008 | 143900 | 10481312800 | 20750 | 20700 | 20750 | 20700 | 853 |
| 263 | 20241008 | 143800 | 10463626050 | 20700 | 20800 | 20800 | 20700 | 3689 |
| 264 | 20241008 | 143700 | 10387064000 | 20800 | 20800 | 20850 | 20800 | 2714 |
| 265 | 20241008 | 143600 | 10330590300 | 20800 | 20850 | 20850 | 20750 | 2401 |
| 266 | 20241008 | 143500 | 10280637350 | 20800 | 20800 | 20850 | 20750 | 3375 |
| 267 | 20241008 | 143400 | 10210437450 | 20800 | 20800 | 20800 | 20750 | 1978 |
| 268 | 20241008 | 143300 | 10169315400 | 20750 | 20800 | 20800 | 20750 | 1995 |
| 269 | 20241008 | 143200 | 10127826100 | 20800 | 20750 | 20850 | 20750 | 11132 |
| 270 | 20241008 | 143100 | 9896461300 | 20750 | 20750 | 20750 | 20750 | 1981 |
| 271 | 20241008 | 143000 | 9855355550 | 20750 | 20700 | 20750 | 20700 | 600 |
| 272 | 20241008 | 142900 | 9842935050 | 20700 | 20750 | 20750 | 20700 | 407 |
| 273 | 20241008 | 142800 | 9834508600 | 20750 | 20650 | 20750 | 20650 | 2358 |
| 274 | 20241008 | 142700 | 9785703700 | 20700 | 20650 | 20700 | 20650 | 848 |
| 275 | 20241008 | 142600 | 9768192250 | 20650 | 20700 | 20700 | 20650 | 433 |
| 276 | 20241008 | 142500 | 9759250550 | 20650 | 20650 | 20700 | 20650 | 353 |
| 277 | 20241008 | 142400 | 9751960950 | 20650 | 20650 | 20700 | 20650 | 141 |
| 278 | 20241008 | 142300 | 9749049200 | 20650 | 20650 | 20700 | 20650 | 299 |
| 279 | 20241008 | 142200 | 9742871750 | 20650 | 20650 | 20700 | 20650 | 1312 |
| 280 | 20241008 | 142100 | 9715766850 | 20700 | 20700 | 20700 | 20600 | 3652 |
| 281 | 20241008 | 142000 | 9640353400 | 20650 | 20700 | 20700 | 20650 | 729 |
| 282 | 20241008 | 141900 | 9625287350 | 20700 | 20700 | 20700 | 20650 | 552 |
| 283 | 20241008 | 141800 | 9613862000 | 20700 | 20650 | 20700 | 20650 | 981 |
| 284 | 20241008 | 141700 | 9593572550 | 20650 | 20650 | 20700 | 20650 | 86 |
| 285 | 20241008 | 141600 | 9591795900 | 20650 | 20700 | 20700 | 20650 | 121 |
| 286 | 20241008 | 141500 | 9589296600 | 20700 | 20700 | 20700 | 20650 | 220 |
| 287 | 20241008 | 141400 | 9584753100 | 20700 | 20700 | 20700 | 20650 | 168 |
| 288 | 20241008 | 141300 | 9581279650 | 20700 | 20700 | 20700 | 20650 | 341 |
| 289 | 20241008 | 141200 | 9574225350 | 20700 | 20700 | 20700 | 20600 | 743 |
| 290 | 20241008 | 141100 | 9558850250 | 20700 | 20700 | 20700 | 20650 | 3080 |
| 291 | 20241008 | 141000 | 9495203500 | 20700 | 20700 | 20700 | 20650 | 744 |
| 292 | 20241008 | 140900 | 9479803700 | 20700 | 20700 | 20700 | 20700 | 56 |
| 293 | 20241008 | 140800 | 9478644500 | 20700 | 20700 | 20700 | 20650 | 266 |
| 294 | 20241008 | 140700 | 9473148300 | 20700 | 20650 | 20700 | 20650 | 864 |
| 295 | 20241008 | 140600 | 9455269050 | 20650 | 20700 | 20700 | 20650 | 53 |
| 296 | 20241008 | 140500 | 9454174450 | 20650 | 20650 | 20650 | 20600 | 2010 |
| 297 | 20241008 | 140400 | 9412687050 | 20650 | 20650 | 20700 | 20650 | 335 |
| 298 | 20241008 | 140300 | 9405767800 | 20700 | 20650 | 20700 | 20650 | 1776 |
| 299 | 20241008 | 140200 | 9369093350 | 20600 | 20650 | 20650 | 20600 | 868 |
| 300 | 20241008 | 140100 | 9351209700 | 20600 | 20600 | 20650 | 20550 | 685 |
| 301 | 20241008 | 140000 | 9337107550 | 20600 | 20600 | 20650 | 20550 | 1607 |
| 302 | 20241008 | 135900 | 9304008150 | 20650 | 20650 | 20650 | 20600 | 103 |
| 303 | 20241008 | 135800 | 9301881300 | 20650 | 20650 | 20650 | 20650 | 22 |
| 304 | 20241008 | 135700 | 9301427000 | 20600 | 20650 | 20700 | 20600 | 189 |
| 305 | 20241008 | 135600 | 9297523950 | 20650 | 20650 | 20650 | 20600 | 796 |
| 306 | 20241008 | 135500 | 9281111650 | 20650 | 20650 | 20650 | 20600 | 227 |
| 307 | 20241008 | 135400 | 9276434150 | 20600 | 20650 | 20700 | 20600 | 229 |
| 308 | 20241008 | 135300 | 9271706050 | 20650 | 20650 | 20700 | 20650 | 147 |
| 309 | 20241008 | 135200 | 9268665150 | 20650 | 20650 | 20650 | 20600 | 471 |
| 310 | 20241008 | 135100 | 9258940400 | 20650 | 20600 | 20650 | 20600 | 128 |
| 311 | 20241008 | 135000 | 9256298400 | 20650 | 20700 | 20700 | 20650 | 1668 |
| 312 | 20241008 | 134900 | 9221852350 | 20700 | 20650 | 20700 | 20650 | 191 |
| 313 | 20241008 | 134800 | 9217903400 | 20650 | 20700 | 20700 | 20650 | 564 |
| 314 | 20241008 | 134700 | 9206241700 | 20700 | 20700 | 20700 | 20700 | 254 |
| 315 | 20241008 | 134600 | 9200983900 | 20650 | 20700 | 20700 | 20600 | 112 |
| 316 | 20241008 | 134500 | 9198671900 | 20700 | 20650 | 20700 | 20650 | 36 |
| 317 | 20241008 | 134400 | 9197927900 | 20650 | 20650 | 20700 | 20600 | 464 |
| 318 | 20241008 | 134300 | 9188348000 | 20650 | 20600 | 20650 | 20600 | 1224 |
| 319 | 20241008 | 134200 | 9163133450 | 20600 | 20700 | 20700 | 20600 | 609 |
| 320 | 20241008 | 134100 | 9150558150 | 20700 | 20700 | 20700 | 20650 | 458 |
| 321 | 20241008 | 134000 | 9141086500 | 20700 | 20650 | 20700 | 20650 | 159 |
| 322 | 20241008 | 133900 | 9137803050 | 20650 | 20600 | 20650 | 20600 | 480 |
| 323 | 20241008 | 133800 | 9127907500 | 20650 | 20650 | 20650 | 20650 | 385 |
| 324 | 20241008 | 133700 | 9119957250 | 20650 | 20650 | 20700 | 20650 | 3009 |
| 325 | 20241008 | 133600 | 9057817500 | 20700 | 20750 | 20750 | 20650 | 2013 |
| 326 | 20241008 | 133500 | 9016152700 | 20750 | 20750 | 20750 | 20700 | 609 |
| 327 | 20241008 | 133400 | 9003516850 | 20750 | 20750 | 20750 | 20700 | 486 |
| 328 | 20241008 | 133300 | 8993452750 | 20750 | 20750 | 20750 | 20650 | 374 |
| 329 | 20241008 | 133200 | 8985712250 | 20750 | 20750 | 20750 | 20700 | 424 |
| 330 | 20241008 | 133100 | 8976924850 | 20750 | 20750 | 20750 | 20650 | 1164 |
| 331 | 20241008 | 133000 | 8952827450 | 20750 | 20700 | 20750 | 20700 | 377 |
| 332 | 20241008 | 132900 | 8945023400 | 20750 | 20750 | 20750 | 20700 | 8 |
| 333 | 20241008 | 132800 | 8944857450 | 20750 | 20750 | 20750 | 20700 | 398 |
| 334 | 20241008 | 132700 | 8936603950 | 20750 | 20800 | 20800 | 20700 | 2384 |
| 335 | 20241008 | 132600 | 8887088300 | 20800 | 20800 | 20800 | 20750 | 1417 |
| 336 | 20241008 | 132500 | 8857615250 | 20800 | 20800 | 20800 | 20750 | 1941 |
| 337 | 20241008 | 132400 | 8817242700 | 20800 | 20750 | 20800 | 20750 | 1429 |
| 338 | 20241008 | 132300 | 8787537250 | 20750 | 20750 | 20750 | 20700 | 23 |
| 339 | 20241008 | 132200 | 8787060800 | 20700 | 20750 | 20750 | 20700 | 238 |
| 340 | 20241008 | 132100 | 8782133300 | 20750 | 20750 | 20750 | 20750 | 349 |
| 341 | 20241008 | 132000 | 8774891550 | 20750 | 20650 | 20800 | 20650 | 5912 |
| 342 | 20241008 | 131900 | 8652340500 | 20650 | 20600 | 20650 | 20600 | 141 |
| 343 | 20241008 | 131800 | 8649430050 | 20600 | 20600 | 20650 | 20600 | 314 |
| 344 | 20241008 | 131700 | 8642961450 | 20650 | 20600 | 20650 | 20600 | 36 |
| 345 | 20241008 | 131600 | 8642218700 | 20650 | 20650 | 20650 | 20650 | 11 |
| 346 | 20241008 | 131500 | 8641991550 | 20600 | 20600 | 20600 | 20600 | 2428 |
| 347 | 20241008 | 131400 | 8591974750 | 20650 | 20600 | 20650 | 20600 | 135 |
| 348 | 20241008 | 131300 | 8589190750 | 20600 | 20650 | 20700 | 20600 | 329 |
| 349 | 20241008 | 131200 | 8582399400 | 20650 | 20600 | 20700 | 20600 | 60 |
| 350 | 20241008 | 131100 | 8581160750 | 20600 | 20650 | 20700 | 20600 | 607 |
| 351 | 20241008 | 131000 | 8568629950 | 20600 | 20600 | 20650 | 20600 | 560 |
| 352 | 20241008 | 130900 | 8557089700 | 20650 | 20650 | 20650 | 20650 | 62 |
| 353 | 20241008 | 130800 | 8555809400 | 20650 | 20650 | 20700 | 20650 | 2819 |
| 354 | 20241008 | 130700 | 8497589200 | 20650 | 20650 | 20700 | 20650 | 128 |
| 355 | 20241008 | 130600 | 8494945850 | 20700 | 20650 | 20700 | 20650 | 436 |
| 356 | 20241008 | 130500 | 8485936800 | 20700 | 20700 | 20700 | 20650 | 156 |
| 357 | 20241008 | 130400 | 8482709100 | 20700 | 20700 | 20700 | 20650 | 284 |
| 358 | 20241008 | 130300 | 8476834750 | 20650 | 20650 | 20700 | 20650 | 159 |
| 359 | 20241008 | 130200 | 8473551200 | 20700 | 20700 | 20700 | 20650 | 131 |
| 360 | 20241008 | 130100 | 8470845750 | 20650 | 20700 | 20700 | 20650 | 149 |
| 361 | 20241008 | 130000 | 8467766600 | 20650 | 20650 | 20700 | 20650 | 161 |
| 362 | 20241008 | 125900 | 8464441700 | 20700 | 20700 | 20700 | 20650 | 134 |
| 363 | 20241008 | 125800 | 8461669200 | 20650 | 20700 | 20700 | 20650 | 237 |
| 364 | 20241008 | 125700 | 8456772350 | 20650 | 20700 | 20700 | 20650 | 259 |
| 365 | 20241008 | 125600 | 8451413150 | 20700 | 20650 | 20700 | 20650 | 547 |
| 366 | 20241008 | 125500 | 8440093100 | 20700 | 20700 | 20700 | 20650 | 95 |
| 367 | 20241008 | 125400 | 8438126750 | 20700 | 20700 | 20700 | 20650 | 938 |
| 368 | 20241008 | 125300 | 8418721850 | 20650 | 20700 | 20700 | 20650 | 275 |
| 369 | 20241008 | 125200 | 8413030050 | 20700 | 20650 | 20700 | 20650 | 146 |
| 370 | 20241008 | 125100 | 8410011600 | 20650 | 20750 | 20750 | 20650 | 1483 |
| 371 | 20241008 | 125000 | 8379335500 | 20700 | 20750 | 20750 | 20700 | 507 |
| 372 | 20241008 | 124900 | 8368840400 | 20750 | 20700 | 20750 | 20700 | 777 |
| 373 | 20241008 | 124800 | 8352743700 | 20700 | 20700 | 20700 | 20700 | 560 |
| 374 | 20241008 | 124700 | 8341151700 | 20700 | 20650 | 20700 | 20650 | 101 |
| 375 | 20241008 | 124600 | 8339065850 | 20700 | 20700 | 20700 | 20650 | 931 |
| 376 | 20241008 | 124500 | 8319794550 | 20750 | 20700 | 20750 | 20700 | 346 |
| 377 | 20241008 | 124400 | 8312630250 | 20700 | 20750 | 20750 | 20700 | 6503 |
| 378 | 20241008 | 124300 | 8177912950 | 20750 | 20700 | 20750 | 20700 | 1151 |
| 379 | 20241008 | 124200 | 8154030950 | 20700 | 20700 | 20700 | 20650 | 863 |
| 380 | 20241008 | 124100 | 8136168600 | 20700 | 20750 | 20750 | 20700 | 2989 |
| 381 | 20241008 | 124000 | 8074245850 | 20750 | 20750 | 20750 | 20700 | 4131 |
| 382 | 20241008 | 123900 | 7988538100 | 20750 | 20750 | 20750 | 20700 | 1672 |
| 383 | 20241008 | 123800 | 7953846850 | 20750 | 20750 | 20750 | 20700 | 583 |
| 384 | 20241008 | 123700 | 7941776800 | 20700 | 20600 | 20700 | 20600 | 2959 |
| 385 | 20241008 | 123600 | 7880630050 | 20600 | 20600 | 20600 | 20600 | 162 |
| 386 | 20241008 | 123500 | 7877292850 | 20600 | 20550 | 20600 | 20550 | 278 |
| 387 | 20241008 | 123400 | 7871579700 | 20550 | 20550 | 20600 | 20550 | 23 |
| 388 | 20241008 | 123300 | 7871106850 | 20600 | 20600 | 20600 | 20550 | 104 |
| 389 | 20241008 | 123200 | 7868964500 | 20600 | 20600 | 20600 | 20600 | 7 |
| 390 | 20241008 | 123100 | 7868820300 | 20550 | 20600 | 20600 | 20550 | 428 |
| 391 | 20241008 | 123000 | 7860024400 | 20600 | 20550 | 20600 | 20550 | 254 |
| 392 | 20241008 | 122900 | 7854799600 | 20650 | 20600 | 20650 | 20600 | 1106 |
| 393 | 20241008 | 122800 | 7832010750 | 20550 | 20550 | 20600 | 20500 | 185 |
| 394 | 20241008 | 122700 | 7828209200 | 20500 | 20600 | 20600 | 20500 | 1586 |
| 395 | 20241008 | 122600 | 7795649700 | 20600 | 20600 | 20600 | 20550 | 23 |
| 396 | 20241008 | 122500 | 7795175950 | 20600 | 20600 | 20600 | 20550 | 255 |
| 397 | 20241008 | 122400 | 7789923000 | 20600 | 20600 | 20600 | 20550 | 1331 |
| 398 | 20241008 | 122300 | 7762563350 | 20600 | 20600 | 20600 | 20600 | 75 |
| 399 | 20241008 | 122200 | 7761018350 | 20600 | 20600 | 20600 | 20550 | 217 |
| 400 | 20241008 | 122100 | 7756549600 | 20600 | 20600 | 20600 | 20550 | 36 |
| 401 | 20241008 | 122000 | 7755808250 | 20550 | 20600 | 20600 | 20550 | 147 |
| 402 | 20241008 | 121900 | 7752787150 | 20600 | 20650 | 20650 | 20600 | 226 |
| 403 | 20241008 | 121800 | 7748131350 | 20650 | 20550 | 20650 | 20500 | 3619 |
| 404 | 20241008 | 121700 | 7673843050 | 20550 | 20600 | 20650 | 20550 | 381 |
| 405 | 20241008 | 121600 | 7665994600 | 20600 | 20600 | 20600 | 20550 | 414 |
| 406 | 20241008 | 121500 | 7657475900 | 20600 | 20600 | 20650 | 20550 | 489 |
| 407 | 20241008 | 121400 | 7647391500 | 20550 | 20550 | 20650 | 20550 | 374 |
| 408 | 20241008 | 121300 | 7639699500 | 20550 | 20600 | 20650 | 20550 | 3158 |
| 409 | 20241008 | 121200 | 7574789050 | 20650 | 20650 | 20650 | 20600 | 423 |
| 410 | 20241008 | 121100 | 7566069850 | 20600 | 20600 | 20650 | 20600 | 945 |
| 411 | 20241008 | 121000 | 7546602400 | 20600 | 20650 | 20650 | 20600 | 110 |
| 412 | 20241008 | 120900 | 7544336250 | 20600 | 20600 | 20650 | 20600 | 155 |
| 413 | 20241008 | 120800 | 7541135750 | 20600 | 20700 | 20700 | 20600 | 669 |
| 414 | 20241008 | 120700 | 7527332700 | 20700 | 20650 | 20700 | 20650 | 200 |
| 415 | 20241008 | 120600 | 7523200800 | 20650 | 20650 | 20650 | 20650 | 207 |
| 416 | 20241008 | 120500 | 7518926250 | 20600 | 20600 | 20650 | 20550 | 421 |
| 417 | 20241008 | 120400 | 7510235700 | 20650 | 20700 | 20700 | 20600 | 4568 |
| 418 | 20241008 | 120300 | 7415946300 | 20700 | 20700 | 20750 | 20650 | 577 |
| 419 | 20241008 | 120200 | 7403999150 | 20700 | 20700 | 20700 | 20700 | 582 |
| 420 | 20241008 | 120100 | 7391951750 | 20650 | 20650 | 20700 | 20650 | 139 |
| 421 | 20241008 | 120000 | 7389078450 | 20650 | 20700 | 20700 | 20650 | 1426 |
| 422 | 20241008 | 115900 | 7359586250 | 20700 | 20600 | 20700 | 20600 | 894 |
| 423 | 20241008 | 115800 | 7341122050 | 20600 | 20650 | 20650 | 20600 | 980 |
| 424 | 20241008 | 115700 | 7320908500 | 20650 | 20700 | 20700 | 20650 | 2314 |
| 425 | 20241008 | 115600 | 7273103000 | 20650 | 20700 | 20700 | 20650 | 4597 |
| 426 | 20241008 | 115500 | 7177974650 | 20700 | 20750 | 20750 | 20650 | 2172 |
| 427 | 20241008 | 115400 | 7133011850 | 20750 | 20800 | 20800 | 20700 | 5433 |
| 428 | 20241008 | 115300 | 7020121850 | 20800 | 20800 | 20800 | 20750 | 5466 |
| 429 | 20241008 | 115200 | 6906491800 | 20800 | 20750 | 20800 | 20700 | 4328 |
| 430 | 20241008 | 115100 | 6816701100 | 20750 | 20750 | 20750 | 20700 | 2149 |
| 431 | 20241008 | 115000 | 6772110300 | 20750 | 20750 | 20750 | 20700 | 844 |
| 432 | 20241008 | 114900 | 6754615400 | 20750 | 20700 | 20750 | 20700 | 1475 |
| 433 | 20241008 | 114800 | 6724082200 | 20700 | 20700 | 20700 | 20650 | 1193 |
| 434 | 20241008 | 114700 | 6699388050 | 20700 | 20700 | 20750 | 20650 | 4523 |
| 435 | 20241008 | 114600 | 6605741600 | 20700 | 20650 | 20750 | 20650 | 4326 |
| 436 | 20241008 | 114500 | 6516169500 | 20700 | 20600 | 20700 | 20600 | 4878 |
| 437 | 20241008 | 114400 | 6415487000 | 20600 | 20550 | 20600 | 20550 | 76 |
| 438 | 20241008 | 114300 | 6413921550 | 20550 | 20600 | 20600 | 20550 | 710 |
| 439 | 20241008 | 114200 | 6399308150 | 20550 | 20500 | 20550 | 20500 | 1076 |
| 440 | 20241008 | 114100 | 6377247100 | 20500 | 20600 | 20600 | 20500 | 369 |
| 441 | 20241008 | 114000 | 6369663750 | 20600 | 20550 | 20600 | 20550 | 242 |
| 442 | 20241008 | 113900 | 6364689950 | 20550 | 20550 | 20550 | 20500 | 1224 |
| 443 | 20241008 | 113800 | 6339541050 | 20600 | 20600 | 20600 | 20550 | 274 |
| 444 | 20241008 | 113700 | 6333907750 | 20600 | 20600 | 20600 | 20550 | 560 |
| 445 | 20241008 | 113600 | 6322375650 | 20550 | 20600 | 20600 | 20550 | 382 |
| 446 | 20241008 | 113500 | 6314512100 | 20600 | 20600 | 20600 | 20550 | 1102 |
| 447 | 20241008 | 113400 | 6291815000 | 20550 | 20550 | 20550 | 20550 | 85 |
| 448 | 20241008 | 113300 | 6290068250 | 20600 | 20600 | 20600 | 20500 | 1841 |
| 449 | 20241008 | 113200 | 6252180150 | 20600 | 20650 | 20650 | 20550 | 3796 |
| 450 | 20241008 | 113100 | 6173946950 | 20650 | 20650 | 20650 | 20600 | 991 |
| 451 | 20241008 | 113000 | 6153500600 | 20600 | 20650 | 20700 | 20550 | 5135 |
| 452 | 20241008 | 112900 | 6047453400 | 20650 | 20650 | 20650 | 20600 | 4138 |
| 453 | 20241008 | 112800 | 5962006200 | 20650 | 20600 | 20650 | 20550 | 5236 |
| 454 | 20241008 | 112700 | 5854260900 | 20550 | 20500 | 20600 | 20500 | 4756 |
| 455 | 20241008 | 112600 | 5756554750 | 20500 | 20450 | 20500 | 20450 | 392 |
| 456 | 20241008 | 112500 | 5748518850 | 20500 | 20450 | 20500 | 20450 | 54 |
| 457 | 20241008 | 112400 | 5747414500 | 20400 | 20450 | 20450 | 20400 | 10 |
| 458 | 20241008 | 112300 | 5747210250 | 20450 | 20450 | 20450 | 20450 | 807 |
| 459 | 20241008 | 112200 | 5730707100 | 20450 | 20450 | 20450 | 20450 | 6 |
| 460 | 20241008 | 112100 | 5730584400 | 20400 | 20450 | 20450 | 20400 | 112 |
| 461 | 20241008 | 112000 | 5728299000 | 20450 | 20400 | 20450 | 20350 | 541 |
| 462 | 20241008 | 111900 | 5717287400 | 20350 | 20400 | 20400 | 20350 | 1216 |
| 463 | 20241008 | 111800 | 5692512050 | 20500 | 20350 | 20500 | 20300 | 1028 |
| 464 | 20241008 | 111700 | 5671552750 | 20350 | 20300 | 20350 | 20300 | 78 |
| 465 | 20241008 | 111600 | 5669966000 | 20300 | 20350 | 20400 | 20300 | 2723 |
| 466 | 20241008 | 111500 | 5614686950 | 20300 | 20400 | 20400 | 20300 | 5063 |
| 467 | 20241008 | 111400 | 5511653100 | 20400 | 20400 | 20450 | 20350 | 1158 |
| 468 | 20241008 | 111300 | 5488029100 | 20400 | 20400 | 20400 | 20400 | 414 |
| 469 | 20241008 | 111200 | 5479583500 | 20400 | 20450 | 20500 | 20400 | 2953 |
| 470 | 20241008 | 111100 | 5419247850 | 20450 | 20450 | 20500 | 20450 | 55 |
| 471 | 20241008 | 111000 | 5418123050 | 20450 | 20450 | 20500 | 20450 | 263 |
| 472 | 20241008 | 110900 | 5412744600 | 20500 | 20450 | 20500 | 20450 | 402 |
| 473 | 20241008 | 110800 | 5404506600 | 20500 | 20500 | 20500 | 20500 | 1907 |
| 474 | 20241008 | 110700 | 5365413100 | 20550 | 20550 | 20550 | 20500 | 160 |
| 475 | 20241008 | 110600 | 5362129550 | 20600 | 20550 | 20600 | 20550 | 2224 |
| 476 | 20241008 | 110500 | 5316401100 | 20550 | 20550 | 20600 | 20550 | 196 |
| 477 | 20241008 | 110400 | 5312365500 | 20550 | 20600 | 20600 | 20550 | 835 |
| 478 | 20241008 | 110300 | 5295171550 | 20600 | 20550 | 20600 | 20550 | 798 |
| 479 | 20241008 | 110200 | 5278736600 | 20550 | 20550 | 20550 | 20550 | 2538 |
| 480 | 20241008 | 110100 | 5226580700 | 20550 | 20500 | 20550 | 20500 | 997 |
| 481 | 20241008 | 110000 | 5206133500 | 20500 | 20500 | 20500 | 20500 | 479 |
| 482 | 20241008 | 105900 | 5196314000 | 20500 | 20450 | 20500 | 20450 | 636 |
| 483 | 20241008 | 105800 | 5183276050 | 20450 | 20500 | 20500 | 20450 | 116 |
| 484 | 20241008 | 105700 | 5180902650 | 20450 | 20450 | 20450 | 20450 | 110 |
| 485 | 20241008 | 105600 | 5178653150 | 20450 | 20450 | 20450 | 20450 | 41 |
| 486 | 20241008 | 105500 | 5177814700 | 20500 | 20500 | 20500 | 20500 | 582 |
| 487 | 20241008 | 105400 | 5165883700 | 20500 | 20400 | 20500 | 20400 | 93 |
| 488 | 20241008 | 105300 | 5163985200 | 20500 | 20450 | 20500 | 20450 | 176 |
| 489 | 20241008 | 105200 | 5160384500 | 20400 | 20400 | 20400 | 20400 | 18 |
| 490 | 20241008 | 105100 | 5160017300 | 20400 | 20450 | 20500 | 20400 | 568 |
| 491 | 20241008 | 105000 | 5148413850 | 20450 | 20400 | 20450 | 20400 | 633 |
| 492 | 20241008 | 104900 | 5135484050 | 20400 | 20400 | 20450 | 20350 | 748 |
| 493 | 20241008 | 104800 | 5120245200 | 20400 | 20400 | 20500 | 20400 | 531 |
| 494 | 20241008 | 104700 | 5109394900 | 20400 | 20450 | 20450 | 20350 | 269 |
| 495 | 20241008 | 104600 | 5103920100 | 20450 | 20350 | 20450 | 20350 | 106 |
| 496 | 20241008 | 104500 | 5101761700 | 20350 | 20350 | 20350 | 20350 | 680 |
| 497 | 20241008 | 104400 | 5087923700 | 20350 | 20400 | 20400 | 20350 | 399 |
| 498 | 20241008 | 104300 | 5079803700 | 20350 | 20450 | 20450 | 20350 | 1216 |
| 499 | 20241008 | 104200 | 5055013050 | 20400 | 20400 | 20400 | 20400 | 130 |
| 500 | 20241008 | 104100 | 5052361050 | 20400 | 20400 | 20450 | 20400 | 102 |
| 501 | 20241008 | 104000 | 5050278750 | 20400 | 20400 | 20400 | 20400 | 187 |
| 502 | 20241008 | 103900 | 5046463950 | 20400 | 20400 | 20400 | 20400 | 789 |
| 503 | 20241008 | 103800 | 5030368350 | 20400 | 20400 | 20400 | 20400 | 206 |
| 504 | 20241008 | 103700 | 5026165950 | 20400 | 20400 | 20400 | 20400 | 142 |
| 505 | 20241008 | 103600 | 5023269150 | 20400 | 20400 | 20400 | 20400 | 261 |
| 506 | 20241008 | 103500 | 5017944750 | 20400 | 20500 | 20500 | 20400 | 1118 |
| 507 | 20241008 | 103400 | 4995081250 | 20500 | 20450 | 20500 | 20450 | 141 |
| 508 | 20241008 | 103300 | 4992197400 | 20450 | 20450 | 20450 | 20450 | 221 |
| 509 | 20241008 | 103200 | 4987677950 | 20450 | 20400 | 20500 | 20400 | 515 |
| 510 | 20241008 | 103100 | 4977147200 | 20400 | 20500 | 20500 | 20400 | 248 |
| 511 | 20241008 | 103000 | 4972080400 | 20500 | 20400 | 20500 | 20400 | 141 |
| 512 | 20241008 | 102900 | 4969202150 | 20400 | 20400 | 20400 | 20400 | 82 |
| 513 | 20241008 | 102800 | 4967529350 | 20400 | 20450 | 20450 | 20400 | 238 |
| 514 | 20241008 | 102700 | 4962673350 | 20400 | 20400 | 20450 | 20400 | 548 |
| 515 | 20241008 | 102600 | 4951468900 | 20450 | 20400 | 20450 | 20400 | 106 |
| 516 | 20241008 | 102500 | 4949306000 | 20400 | 20450 | 20450 | 20400 | 305 |
| 517 | 20241008 | 102400 | 4943068800 | 20450 | 20500 | 20500 | 20400 | 1496 |
| 518 | 20241008 | 102300 | 4912511950 | 20500 | 20450 | 20500 | 20450 | 574 |
| 519 | 20241008 | 102200 | 4900768650 | 20450 | 20450 | 20450 | 20450 | 163 |
| 520 | 20241008 | 102100 | 4897435300 | 20450 | 20450 | 20500 | 20450 | 255 |
| 521 | 20241008 | 102000 | 4892217800 | 20450 | 20450 | 20450 | 20450 | 722 |
| 522 | 20241008 | 101900 | 4877452900 | 20450 | 20500 | 20500 | 20400 | 603 |
| 523 | 20241008 | 101800 | 4865120650 | 20450 | 20400 | 20450 | 20400 | 313 |
| 524 | 20241008 | 101700 | 4858720650 | 20400 | 20450 | 20450 | 20400 | 1118 |
| 525 | 20241008 | 101600 | 4835890650 | 20450 | 20450 | 20450 | 20450 | 752 |
| 526 | 20241008 | 101500 | 4820512250 | 20450 | 20450 | 20450 | 20400 | 251 |
| 527 | 20241008 | 101400 | 4815380150 | 20400 | 20400 | 20450 | 20400 | 425 |
| 528 | 20241008 | 101300 | 4806710000 | 20400 | 20450 | 20450 | 20400 | 106 |
| 529 | 20241008 | 101200 | 4804547350 | 20350 | 20350 | 20400 | 20300 | 1941 |
| 530 | 20241008 | 101100 | 4765017450 | 20300 | 20400 | 20400 | 20300 | 1032 |
| 531 | 20241008 | 101000 | 4744058200 | 20350 | 20350 | 20350 | 20300 | 1348 |
| 532 | 20241008 | 100900 | 4716656450 | 20350 | 20300 | 20350 | 20300 | 1518 |
| 533 | 20241008 | 100800 | 4685793400 | 20350 | 20350 | 20350 | 20300 | 1505 |
| 534 | 20241008 | 100700 | 4655168600 | 20350 | 20350 | 20400 | 20350 | 835 |
| 535 | 20241008 | 100600 | 4638176300 | 20350 | 20400 | 20400 | 20350 | 960 |
| 536 | 20241008 | 100500 | 4618612800 | 20400 | 20400 | 20450 | 20400 | 1203 |
| 537 | 20241008 | 100400 | 4594065600 | 20450 | 20450 | 20450 | 20400 | 734 |
| 538 | 20241008 | 100300 | 4579070800 | 20450 | 20400 | 20450 | 20400 | 8 |
| 539 | 20241008 | 100200 | 4578907550 | 20400 | 20350 | 20450 | 20350 | 668 |
| 540 | 20241008 | 100100 | 4565295600 | 20350 | 20400 | 20450 | 20350 | 1725 |
| 541 | 20241008 | 100000 | 4530126900 | 20450 | 20400 | 20450 | 20400 | 99 |
| 542 | 20241008 | 095900 | 4528106650 | 20400 | 20450 | 20450 | 20400 | 2859 |
| 543 | 20241008 | 095800 | 4469712100 | 20450 | 20450 | 20500 | 20450 | 1487 |
| 544 | 20241008 | 095700 | 4439302150 | 20500 | 20450 | 20500 | 20450 | 941 |
| 545 | 20241008 | 095600 | 4420058550 | 20450 | 20500 | 20500 | 20450 | 1544 |
| 546 | 20241008 | 095500 | 4388417150 | 20550 | 20500 | 20550 | 20500 | 2740 |
| 547 | 20241008 | 095400 | 4332223700 | 20550 | 20550 | 20600 | 20500 | 1962 |
| 548 | 20241008 | 095300 | 4291905850 | 20550 | 20600 | 20600 | 20550 | 897 |
| 549 | 20241008 | 095200 | 4273472350 | 20600 | 20600 | 20600 | 20550 | 2028 |
| 550 | 20241008 | 095100 | 4231757250 | 20550 | 20550 | 20600 | 20550 | 1666 |
| 551 | 20241008 | 095000 | 4197510750 | 20600 | 20550 | 20600 | 20500 | 4062 |
| 552 | 20241008 | 094900 | 4114046000 | 20600 | 20650 | 20650 | 20550 | 7424 |
| 553 | 20241008 | 094800 | 3961113450 | 20650 | 20600 | 20650 | 20600 | 3701 |
| 554 | 20241008 | 094700 | 3884828800 | 20600 | 20550 | 20600 | 20550 | 3145 |
| 555 | 20241008 | 094600 | 3820154400 | 20550 | 20500 | 20550 | 20450 | 3506 |
| 556 | 20241008 | 094500 | 3748234600 | 20500 | 20550 | 20550 | 20500 | 3979 |
| 557 | 20241008 | 094400 | 3666591250 | 20550 | 20500 | 20550 | 20500 | 1548 |
| 558 | 20241008 | 094300 | 3634786850 | 20500 | 20550 | 20550 | 20500 | 702 |
| 559 | 20241008 | 094200 | 3620366600 | 20550 | 20500 | 20550 | 20500 | 1227 |
| 560 | 20241008 | 094100 | 3595208100 | 20500 | 20450 | 20500 | 20450 | 295 |
| 561 | 20241008 | 094000 | 3589168450 | 20500 | 20450 | 20500 | 20400 | 1595 |
| 562 | 20241008 | 093900 | 3556554850 | 20400 | 20400 | 20400 | 20350 | 718 |
| 563 | 20241008 | 093800 | 3541909550 | 20400 | 20400 | 20400 | 20350 | 611 |
| 564 | 20241008 | 093700 | 3529446500 | 20400 | 20350 | 20450 | 20350 | 506 |
| 565 | 20241008 | 093600 | 3519141600 | 20350 | 20400 | 20400 | 20350 | 1447 |
| 566 | 20241008 | 093500 | 3489666350 | 20350 | 20450 | 20450 | 20350 | 566 |
| 567 | 20241008 | 093400 | 3478116600 | 20450 | 20450 | 20450 | 20400 | 712 |
| 568 | 20241008 | 093300 | 3463560400 | 20400 | 20400 | 20450 | 20400 | 761 |
| 569 | 20241008 | 093200 | 3448024300 | 20450 | 20400 | 20450 | 20400 | 1259 |
| 570 | 20241008 | 093100 | 3422306000 | 20450 | 20450 | 20450 | 20400 | 1959 |
| 571 | 20241008 | 093000 | 3382315000 | 20450 | 20300 | 20500 | 20300 | 2518 |
| 572 | 20241008 | 092900 | 3330949400 | 20300 | 20300 | 20350 | 20200 | 4580 |
| 573 | 20241008 | 092800 | 3238084900 | 20300 | 20350 | 20350 | 20300 | 720 |
| 574 | 20241008 | 092700 | 3223448850 | 20350 | 20450 | 20450 | 20350 | 279 |
| 575 | 20241008 | 092600 | 3217761350 | 20450 | 20350 | 20450 | 20350 | 996 |
| 576 | 20241008 | 092500 | 3197459850 | 20300 | 20300 | 20400 | 20300 | 6705 |
| 577 | 20241008 | 092400 | 3061311150 | 20300 | 20350 | 20400 | 20300 | 5116 |
| 578 | 20241008 | 092300 | 2957279850 | 20350 | 20400 | 20400 | 20350 | 1249 |
| 579 | 20241008 | 092200 | 2931800300 | 20450 | 20500 | 20500 | 20400 | 1886 |
| 580 | 20241008 | 092100 | 2893191600 | 20500 | 20450 | 20550 | 20450 | 1821 |
| 581 | 20241008 | 092000 | 2855874400 | 20450 | 20350 | 20450 | 20350 | 2384 |
| 582 | 20241008 | 091900 | 2807266200 | 20350 | 20450 | 20450 | 20350 | 3149 |
| 583 | 20241008 | 091800 | 2742946800 | 20500 | 20450 | 20600 | 20450 | 7801 |
| 584 | 20241008 | 091700 | 2582931250 | 20450 | 20400 | 20500 | 20350 | 1852 |
| 585 | 20241008 | 091600 | 2545080600 | 20400 | 20450 | 20450 | 20400 | 2345 |
| 586 | 20241008 | 091500 | 2497198650 | 20450 | 20500 | 20500 | 20450 | 2011 |
| 587 | 20241008 | 091400 | 2456038350 | 20500 | 20400 | 20550 | 20400 | 5651 |
| 588 | 20241008 | 091300 | 2340387950 | 20450 | 20450 | 20450 | 20400 | 2092 |
| 589 | 20241008 | 091200 | 2297696800 | 20450 | 20400 | 20450 | 20400 | 1564 |
| 590 | 20241008 | 091100 | 2265774850 | 20400 | 20350 | 20450 | 20300 | 4680 |
| 591 | 20241008 | 091000 | 2170443250 | 20300 | 20150 | 20300 | 20100 | 2852 |
| 592 | 20241008 | 090900 | 2112728650 | 20100 | 20150 | 20200 | 20100 | 6626 |
| 593 | 20241008 | 090800 | 1979313700 | 20150 | 20350 | 20350 | 20150 | 5115 |
| 594 | 20241008 | 090700 | 1875751200 | 20300 | 20300 | 20300 | 20250 | 1702 |
| 595 | 20241008 | 090600 | 1841243900 | 20300 | 20400 | 20450 | 20300 | 9586 |
| 596 | 20241008 | 090500 | 1645953450 | 20400 | 20200 | 20450 | 20050 | 8682 |
| 597 | 20241008 | 090400 | 1470795650 | 20150 | 20200 | 20250 | 20100 | 9531 |
| 598 | 20241008 | 090300 | 1278698600 | 20200 | 20250 | 20300 | 20200 | 6824 |
| 599 | 20241008 | 090200 | 1140696200 | 20300 | 20250 | 20300 | 20150 | 14740 |
| 600 | 20241008 | 090100 | 843123150 | 20250 | 20200 | 20250 | 20100 | 9037 |
| 601 | 20241008 | 090000 | 660994400 | 20150 | 20350 | 20350 | 20150 | 31570 |