32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241010 | 190600 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 89001 |
| 3 | 20241010 | 190500 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 4 | 20241010 | 190400 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 5 | 20241010 | 190300 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 6 | 20241010 | 190200 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 7 | 20241010 | 190100 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 8 | 20241010 | 190000 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 9 | 20241010 | 185900 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 10 | 20241010 | 185800 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 11 | 20241010 | 185700 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 12 | 20241010 | 185600 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 13 | 20241010 | 185500 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 14 | 20241010 | 185400 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 15 | 20241010 | 185300 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 16 | 20241010 | 185200 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 17 | 20241010 | 185100 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 18 | 20241010 | 185000 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 19 | 20241010 | 184900 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 20 | 20241010 | 184800 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 21 | 20241010 | 184700 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 22 | 20241010 | 184600 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 23 | 20241010 | 184500 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 24 | 20241010 | 184400 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 25 | 20241010 | 184300 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 26 | 20241010 | 184200 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 27 | 20241010 | 184100 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 28 | 20241010 | 184000 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 29 | 20241010 | 183900 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 30 | 20241010 | 183800 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 31 | 20241010 | 183700 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 32 | 20241010 | 183600 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 89001 |
| 33 | 20241010 | 183500 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 34 | 20241010 | 183400 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 35 | 20241010 | 183300 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 36 | 20241010 | 183200 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 37 | 20241010 | 183100 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 38 | 20241010 | 183000 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 39 | 20241010 | 182900 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 40 | 20241010 | 182800 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 41 | 20241010 | 182700 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 42 | 20241010 | 182600 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 43 | 20241010 | 182500 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 44 | 20241010 | 182400 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 45 | 20241010 | 182300 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 46 | 20241010 | 182200 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 47 | 20241010 | 182100 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 48 | 20241010 | 182000 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 49 | 20241010 | 181900 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 50 | 20241010 | 181800 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 51 | 20241010 | 181700 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 52 | 20241010 | 181600 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 53 | 20241010 | 181500 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 54 | 20241010 | 181400 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 55 | 20241010 | 181300 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 56 | 20241010 | 181200 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 57 | 20241010 | 181100 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 58 | 20241010 | 181000 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 59 | 20241010 | 180900 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 60 | 20241010 | 180800 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 61 | 20241010 | 180700 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 62 | 20241010 | 180600 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 89001 |
| 63 | 20241010 | 180500 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 64 | 20241010 | 180400 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 65 | 20241010 | 180300 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 66 | 20241010 | 180200 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 67 | 20241010 | 180100 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 68 | 20241010 | 180000 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 69 | 20241010 | 175900 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 70 | 20241010 | 175800 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 71 | 20241010 | 175700 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 72 | 20241010 | 175600 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 73 | 20241010 | 175500 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 74 | 20241010 | 175400 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 75 | 20241010 | 175300 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 76 | 20241010 | 175200 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 77 | 20241010 | 175100 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 78 | 20241010 | 175000 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 79 | 20241010 | 174900 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 80 | 20241010 | 174800 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 81 | 20241010 | 174700 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 82 | 20241010 | 174600 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 83 | 20241010 | 174500 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 84 | 20241010 | 174400 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 85 | 20241010 | 174300 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 86 | 20241010 | 174200 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 87 | 20241010 | 174100 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 88 | 20241010 | 174000 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 89 | 20241010 | 173900 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 90 | 20241010 | 173800 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 91 | 20241010 | 173700 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 92 | 20241010 | 173600 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 89001 |
| 93 | 20241010 | 173500 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 94 | 20241010 | 173400 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 95 | 20241010 | 173300 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 96 | 20241010 | 173200 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 97 | 20241010 | 173100 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 98 | 20241010 | 173000 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 99 | 20241010 | 172900 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 100 | 20241010 | 172800 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 101 | 20241010 | 172700 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 102 | 20241010 | 172600 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 103 | 20241010 | 172500 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 104 | 20241010 | 172400 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 105 | 20241010 | 172300 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 106 | 20241010 | 172200 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 107 | 20241010 | 172100 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 108 | 20241010 | 172000 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 109 | 20241010 | 171900 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 110 | 20241010 | 171800 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 111 | 20241010 | 171700 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 112 | 20241010 | 171600 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 113 | 20241010 | 171500 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 114 | 20241010 | 171400 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 115 | 20241010 | 171300 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 116 | 20241010 | 171200 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 117 | 20241010 | 171100 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 118 | 20241010 | 171000 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 119 | 20241010 | 170900 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 120 | 20241010 | 170800 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 121 | 20241010 | 170700 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 122 | 20241010 | 170600 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 89001 |
| 123 | 20241010 | 170500 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 124 | 20241010 | 170400 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 125 | 20241010 | 170300 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 126 | 20241010 | 170200 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 127 | 20241010 | 170100 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 128 | 20241010 | 170000 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 129 | 20241010 | 165900 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 130 | 20241010 | 165800 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 131 | 20241010 | 165700 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 132 | 20241010 | 165600 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 133 | 20241010 | 165500 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 134 | 20241010 | 165400 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 135 | 20241010 | 165300 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 136 | 20241010 | 165200 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 137 | 20241010 | 165100 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 138 | 20241010 | 165000 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 139 | 20241010 | 164900 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 140 | 20241010 | 164800 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 141 | 20241010 | 164700 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 142 | 20241010 | 164600 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 143 | 20241010 | 164500 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 144 | 20241010 | 164400 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 145 | 20241010 | 164300 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 146 | 20241010 | 164200 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 147 | 20241010 | 164100 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 148 | 20241010 | 164000 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 149 | 20241010 | 163900 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 150 | 20241010 | 163800 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 151 | 20241010 | 163700 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 152 | 20241010 | 163600 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 89001 |
| 153 | 20241010 | 163500 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 154 | 20241010 | 163400 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 155 | 20241010 | 163300 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 156 | 20241010 | 163200 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 157 | 20241010 | 163100 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 158 | 20241010 | 163000 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 159 | 20241010 | 162900 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 160 | 20241010 | 162800 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 161 | 20241010 | 162700 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 162 | 20241010 | 162600 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 163 | 20241010 | 162500 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 164 | 20241010 | 162400 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 165 | 20241010 | 162300 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 166 | 20241010 | 162200 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 167 | 20241010 | 162100 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 168 | 20241010 | 162000 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 169 | 20241010 | 161900 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 170 | 20241010 | 161800 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 171 | 20241010 | 161700 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 172 | 20241010 | 161600 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 173 | 20241010 | 161500 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 174 | 20241010 | 161400 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 175 | 20241010 | 161300 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 176 | 20241010 | 161200 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 177 | 20241010 | 161100 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 178 | 20241010 | 161000 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 179 | 20241010 | 160900 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 180 | 20241010 | 160800 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 181 | 20241010 | 160700 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 182 | 20241010 | 160600 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 89001 |
| 183 | 20241010 | 160500 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 184 | 20241010 | 160400 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 185 | 20241010 | 160300 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 186 | 20241010 | 160200 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 187 | 20241010 | 160100 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 188 | 20241010 | 160000 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 189 | 20241010 | 155900 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 190 | 20241010 | 155800 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 191 | 20241010 | 155700 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 192 | 20241010 | 155600 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 193 | 20241010 | 155500 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 194 | 20241010 | 155400 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 195 | 20241010 | 155300 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 196 | 20241010 | 155200 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 197 | 20241010 | 155100 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 198 | 20241010 | 155000 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 199 | 20241010 | 154900 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 200 | 20241010 | 154800 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 201 | 20241010 | 154700 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 202 | 20241010 | 154600 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 203 | 20241010 | 154500 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 204 | 20241010 | 154400 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 205 | 20241010 | 154300 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 206 | 20241010 | 154200 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 207 | 20241010 | 154100 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 208 | 20241010 | 154000 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 209 | 20241010 | 153900 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 210 | 20241010 | 153800 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 211 | 20241010 | 153700 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 212 | 20241010 | 153600 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 89001 |
| 213 | 20241010 | 153500 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 214 | 20241010 | 153400 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 215 | 20241010 | 153300 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 216 | 20241010 | 153200 | 10454704250 | 42050 | 42050 | 42050 | 42050 | 89001 |
| 217 | 20241010 | 153100 | 6712212200 | 42750 | 42750 | 42750 | 42750 | 0 |
| 218 | 20241010 | 153000 | 6712212200 | 42750 | 42750 | 42750 | 42750 | 0 |
| 219 | 20241010 | 152900 | 6712212200 | 42750 | 42750 | 42750 | 42750 | 0 |
| 220 | 20241010 | 152800 | 6712212200 | 42750 | 42750 | 42750 | 42750 | 0 |
| 221 | 20241010 | 152700 | 6712212200 | 42750 | 42750 | 42750 | 42750 | 0 |
| 222 | 20241010 | 152600 | 6712212200 | 42750 | 42750 | 42750 | 42750 | 0 |
| 223 | 20241010 | 152500 | 6712212200 | 42750 | 42750 | 42750 | 42750 | 0 |
| 224 | 20241010 | 152400 | 6712212200 | 42750 | 42750 | 42750 | 42750 | 0 |
| 225 | 20241010 | 152300 | 6712212200 | 42750 | 42750 | 42750 | 42750 | 0 |
| 226 | 20241010 | 152200 | 6712212200 | 42750 | 42750 | 42750 | 42750 | 0 |
| 227 | 20241010 | 152100 | 6712212200 | 42750 | 42750 | 42750 | 42750 | 0 |
| 228 | 20241010 | 152000 | 6712212200 | 42750 | 42750 | 42750 | 42750 | 0 |
| 229 | 20241010 | 151900 | 6712212200 | 42750 | 42850 | 42850 | 42750 | 135 |
| 230 | 20241010 | 151800 | 6706431900 | 42800 | 42700 | 42800 | 42700 | 1405 |
| 231 | 20241010 | 151700 | 6646318900 | 42800 | 42750 | 42800 | 42600 | 1713 |
| 232 | 20241010 | 151600 | 6573104100 | 42750 | 42600 | 42750 | 42600 | 183 |
| 233 | 20241010 | 151500 | 6565286850 | 42650 | 42700 | 42750 | 42650 | 967 |
| 234 | 20241010 | 151400 | 6524016200 | 42650 | 42700 | 42700 | 42650 | 443 |
| 235 | 20241010 | 151300 | 6505105750 | 42650 | 42700 | 42700 | 42650 | 291 |
| 236 | 20241010 | 151200 | 6492681800 | 42650 | 42650 | 42750 | 42600 | 922 |
| 237 | 20241010 | 151100 | 6453356900 | 42650 | 42700 | 42750 | 42650 | 475 |
| 238 | 20241010 | 151000 | 6433081850 | 42700 | 42750 | 42750 | 42650 | 644 |
| 239 | 20241010 | 150900 | 6405577800 | 42750 | 42750 | 42750 | 42700 | 335 |
| 240 | 20241010 | 150800 | 6391258350 | 42750 | 42750 | 42750 | 42700 | 370 |
| 241 | 20241010 | 150700 | 6375442000 | 42700 | 42700 | 42750 | 42700 | 537 |
| 242 | 20241010 | 150600 | 6352501300 | 42650 | 42700 | 42700 | 42650 | 584 |
| 243 | 20241010 | 150500 | 6327569600 | 42650 | 42700 | 42750 | 42650 | 708 |
| 244 | 20241010 | 150400 | 6297329300 | 42750 | 42700 | 42750 | 42700 | 385 |
| 245 | 20241010 | 150300 | 6280871750 | 42750 | 42750 | 42750 | 42700 | 311 |
| 246 | 20241010 | 150200 | 6267578650 | 42750 | 42800 | 42800 | 42750 | 338 |
| 247 | 20241010 | 150100 | 6253117250 | 42750 | 42800 | 42800 | 42700 | 266 |
| 248 | 20241010 | 150000 | 6241740600 | 42750 | 42800 | 42800 | 42700 | 203 |
| 249 | 20241010 | 145900 | 6233053300 | 42800 | 42750 | 42800 | 42650 | 249 |
| 250 | 20241010 | 145800 | 6222413800 | 42750 | 42800 | 42800 | 42700 | 317 |
| 251 | 20241010 | 145700 | 6208854300 | 42750 | 42750 | 42800 | 42700 | 969 |
| 252 | 20241010 | 145600 | 6167459150 | 42800 | 42800 | 42800 | 42750 | 232 |
| 253 | 20241010 | 145500 | 6157531550 | 42800 | 42800 | 42800 | 42750 | 607 |
| 254 | 20241010 | 145400 | 6131569550 | 42750 | 42850 | 42850 | 42750 | 585 |
| 255 | 20241010 | 145300 | 6106524650 | 42850 | 42800 | 42850 | 42800 | 397 |
| 256 | 20241010 | 145200 | 6089515250 | 42800 | 42800 | 42850 | 42800 | 137 |
| 257 | 20241010 | 145100 | 6083646450 | 42800 | 42800 | 42850 | 42750 | 415 |
| 258 | 20241010 | 145000 | 6065877250 | 42800 | 42850 | 42850 | 42750 | 1513 |
| 259 | 20241010 | 144900 | 6001127950 | 42850 | 42750 | 42850 | 42750 | 724 |
| 260 | 20241010 | 144800 | 5970140850 | 42800 | 42800 | 42800 | 42750 | 164 |
| 261 | 20241010 | 144700 | 5963122500 | 42800 | 42800 | 42800 | 42750 | 394 |
| 262 | 20241010 | 144600 | 5946260000 | 42800 | 42800 | 42800 | 42800 | 395 |
| 263 | 20241010 | 144500 | 5929354000 | 42800 | 42800 | 42800 | 42750 | 415 |
| 264 | 20241010 | 144400 | 5911595000 | 42750 | 42800 | 42800 | 42750 | 271 |
| 265 | 20241010 | 144300 | 5900000300 | 42800 | 42750 | 42800 | 42750 | 388 |
| 266 | 20241010 | 144200 | 5883398900 | 42800 | 42800 | 42800 | 42750 | 414 |
| 267 | 20241010 | 144100 | 5865679900 | 42800 | 42750 | 42800 | 42700 | 351 |
| 268 | 20241010 | 144000 | 5850668700 | 42750 | 42700 | 42800 | 42700 | 575 |
| 269 | 20241010 | 143900 | 5826084350 | 42700 | 42750 | 42750 | 42700 | 576 |
| 270 | 20241010 | 143800 | 5801481600 | 42750 | 42800 | 42800 | 42700 | 952 |
| 271 | 20241010 | 143700 | 5760797300 | 42800 | 42850 | 42850 | 42800 | 700 |
| 272 | 20241010 | 143600 | 5730821950 | 42800 | 42850 | 42850 | 42800 | 213 |
| 273 | 20241010 | 143500 | 5721695100 | 42850 | 42800 | 42900 | 42800 | 314 |
| 274 | 20241010 | 143400 | 5708233600 | 42800 | 42850 | 42900 | 42800 | 343 |
| 275 | 20241010 | 143300 | 5693536700 | 42850 | 42850 | 42850 | 42850 | 126 |
| 276 | 20241010 | 143200 | 5688137600 | 42850 | 42850 | 42850 | 42800 | 638 |
| 277 | 20241010 | 143100 | 5660811950 | 42850 | 42850 | 42850 | 42850 | 156 |
| 278 | 20241010 | 143000 | 5654127350 | 42800 | 42850 | 42850 | 42800 | 288 |
| 279 | 20241010 | 142900 | 5641795450 | 42800 | 42850 | 42900 | 42800 | 274 |
| 280 | 20241010 | 142800 | 5630052450 | 42850 | 42850 | 42900 | 42850 | 263 |
| 281 | 20241010 | 142700 | 5618777250 | 42900 | 42900 | 42900 | 42800 | 280 |
| 282 | 20241010 | 142600 | 5606774250 | 42900 | 42850 | 42900 | 42850 | 256 |
| 283 | 20241010 | 142500 | 5595800550 | 42800 | 42800 | 42900 | 42800 | 317 |
| 284 | 20241010 | 142400 | 5582221900 | 42800 | 42850 | 42850 | 42800 | 1712 |
| 285 | 20241010 | 142300 | 5508937800 | 42850 | 42850 | 42900 | 42850 | 266 |
| 286 | 20241010 | 142200 | 5497530050 | 42900 | 42850 | 42900 | 42850 | 261 |
| 287 | 20241010 | 142100 | 5486344000 | 42900 | 42800 | 42900 | 42800 | 258 |
| 288 | 20241010 | 142000 | 5475278900 | 42800 | 42850 | 42850 | 42800 | 798 |
| 289 | 20241010 | 141900 | 5441085450 | 42900 | 42900 | 42950 | 42850 | 188 |
| 290 | 20241010 | 141800 | 5433019600 | 42900 | 42950 | 42950 | 42900 | 178 |
| 291 | 20241010 | 141700 | 5425382100 | 42950 | 42900 | 42950 | 42850 | 297 |
| 292 | 20241010 | 141600 | 5412638600 | 42850 | 42900 | 42950 | 42850 | 1007 |
| 293 | 20241010 | 141500 | 5369454650 | 42900 | 42900 | 42900 | 42900 | 403 |
| 294 | 20241010 | 141400 | 5352165950 | 42900 | 42850 | 42900 | 42850 | 369 |
| 295 | 20241010 | 141300 | 5336339450 | 42900 | 42900 | 42900 | 42850 | 229 |
| 296 | 20241010 | 141200 | 5326517600 | 42850 | 42900 | 42900 | 42850 | 157 |
| 297 | 20241010 | 141100 | 5319782350 | 42900 | 42900 | 42900 | 42850 | 299 |
| 298 | 20241010 | 141000 | 5306961800 | 42900 | 42850 | 42900 | 42800 | 250 |
| 299 | 20241010 | 140900 | 5296250750 | 42900 | 42850 | 42900 | 42850 | 575 |
| 300 | 20241010 | 140800 | 5271606750 | 42800 | 42850 | 42850 | 42800 | 107 |
| 301 | 20241010 | 140700 | 5267022200 | 42850 | 42850 | 42850 | 42800 | 553 |
| 302 | 20241010 | 140600 | 5243349000 | 42850 | 42850 | 42850 | 42800 | 309 |
| 303 | 20241010 | 140500 | 5230108850 | 42850 | 42900 | 42900 | 42800 | 296 |
| 304 | 20241010 | 140400 | 5217423950 | 42900 | 42850 | 42900 | 42800 | 534 |
| 305 | 20241010 | 140300 | 5194547550 | 42850 | 42850 | 42850 | 42850 | 32 |
| 306 | 20241010 | 140200 | 5193176350 | 42850 | 42900 | 42900 | 42850 | 602 |
| 307 | 20241010 | 140100 | 5167369650 | 42900 | 42850 | 42900 | 42850 | 374 |
| 308 | 20241010 | 140000 | 5151339700 | 42900 | 42900 | 42900 | 42850 | 275 |
| 309 | 20241010 | 135900 | 5139542350 | 42900 | 42850 | 42900 | 42850 | 343 |
| 310 | 20241010 | 135800 | 5124830150 | 42900 | 42900 | 42900 | 42850 | 222 |
| 311 | 20241010 | 135700 | 5115307450 | 42900 | 42850 | 42900 | 42850 | 507 |
| 312 | 20241010 | 135600 | 5093569000 | 42800 | 42850 | 42850 | 42800 | 437 |
| 313 | 20241010 | 135500 | 5074848350 | 42900 | 42850 | 42900 | 42850 | 310 |
| 314 | 20241010 | 135400 | 5061552700 | 42900 | 42900 | 42900 | 42850 | 65 |
| 315 | 20241010 | 135300 | 5058764650 | 42900 | 42900 | 42900 | 42850 | 242 |
| 316 | 20241010 | 135200 | 5048386050 | 42900 | 42900 | 42900 | 42850 | 232 |
| 317 | 20241010 | 135100 | 5038439250 | 42850 | 42850 | 42900 | 42850 | 877 |
| 318 | 20241010 | 135000 | 5000838100 | 42900 | 42900 | 42950 | 42900 | 2030 |
| 319 | 20241010 | 134900 | 4913745250 | 42850 | 42900 | 42900 | 42850 | 466 |
| 320 | 20241010 | 134800 | 4893759100 | 42850 | 42900 | 42900 | 42850 | 389 |
| 321 | 20241010 | 134700 | 4877084750 | 42900 | 42900 | 42900 | 42900 | 286 |
| 322 | 20241010 | 134600 | 4864815350 | 42850 | 42900 | 42900 | 42850 | 520 |
| 323 | 20241010 | 134500 | 4842513450 | 42850 | 42900 | 42900 | 42850 | 279 |
| 324 | 20241010 | 134400 | 4830547500 | 42900 | 42850 | 42900 | 42850 | 383 |
| 325 | 20241010 | 134300 | 4814121900 | 42850 | 42800 | 42900 | 42800 | 130 |
| 326 | 20241010 | 134200 | 4808550900 | 42850 | 42900 | 42900 | 42800 | 145 |
| 327 | 20241010 | 134100 | 4802336500 | 42900 | 42850 | 42900 | 42750 | 995 |
| 328 | 20241010 | 134000 | 4759730350 | 42850 | 42850 | 42850 | 42800 | 197 |
| 329 | 20241010 | 133900 | 4751290400 | 42850 | 42850 | 42850 | 42800 | 214 |
| 330 | 20241010 | 133800 | 4742121700 | 42850 | 42800 | 42850 | 42800 | 164 |
| 331 | 20241010 | 133700 | 4735095350 | 42850 | 42850 | 42850 | 42800 | 203 |
| 332 | 20241010 | 133600 | 4726400400 | 42850 | 42850 | 42900 | 42800 | 392 |
| 333 | 20241010 | 133500 | 4709610900 | 42850 | 42800 | 42900 | 42800 | 272 |
| 334 | 20241010 | 133400 | 4697962450 | 42850 | 42800 | 42850 | 42800 | 374 |
| 335 | 20241010 | 133300 | 4681941650 | 42850 | 42750 | 42850 | 42750 | 1494 |
| 336 | 20241010 | 133200 | 4617997400 | 42800 | 42800 | 42800 | 42750 | 399 |
| 337 | 20241010 | 133100 | 4600929900 | 42800 | 42800 | 42800 | 42750 | 93 |
| 338 | 20241010 | 133000 | 4596950550 | 42800 | 42750 | 42800 | 42750 | 127 |
| 339 | 20241010 | 132900 | 4591517750 | 42750 | 42750 | 42800 | 42750 | 221 |
| 340 | 20241010 | 132800 | 4582067400 | 42750 | 42800 | 42800 | 42750 | 271 |
| 341 | 20241010 | 132700 | 4570479850 | 42750 | 42750 | 42800 | 42700 | 562 |
| 342 | 20241010 | 132600 | 4546454150 | 42750 | 42750 | 42750 | 42700 | 388 |
| 343 | 20241010 | 132500 | 4529873500 | 42750 | 42750 | 42800 | 42700 | 238 |
| 344 | 20241010 | 132400 | 4519697500 | 42750 | 42750 | 42800 | 42700 | 685 |
| 345 | 20241010 | 132300 | 4490392800 | 42750 | 42700 | 42800 | 42700 | 2223 |
| 346 | 20241010 | 132200 | 4395410400 | 42650 | 42650 | 42650 | 42650 | 175 |
| 347 | 20241010 | 132100 | 4387946650 | 42650 | 42650 | 42650 | 42600 | 255 |
| 348 | 20241010 | 132000 | 4377078400 | 42650 | 42700 | 42700 | 42600 | 681 |
| 349 | 20241010 | 131900 | 4348032450 | 42650 | 42700 | 42700 | 42650 | 209 |
| 350 | 20241010 | 131800 | 4339109250 | 42700 | 42650 | 42700 | 42650 | 212 |
| 351 | 20241010 | 131700 | 4330057750 | 42700 | 42700 | 42700 | 42650 | 360 |
| 352 | 20241010 | 131600 | 4314694850 | 42700 | 42650 | 42700 | 42650 | 172 |
| 353 | 20241010 | 131500 | 4307351000 | 42650 | 42650 | 42650 | 42650 | 128 |
| 354 | 20241010 | 131400 | 4301891800 | 42550 | 42650 | 42650 | 42550 | 125 |
| 355 | 20241010 | 131300 | 4296566750 | 42650 | 42650 | 42650 | 42600 | 899 |
| 356 | 20241010 | 131200 | 4258259150 | 42650 | 42600 | 42650 | 42600 | 578 |
| 357 | 20241010 | 131100 | 4233628900 | 42650 | 42550 | 42650 | 42550 | 1398 |
| 358 | 20241010 | 131000 | 4174073850 | 42600 | 42550 | 42600 | 42500 | 509 |
| 359 | 20241010 | 130900 | 4152422600 | 42500 | 42450 | 42550 | 42450 | 566 |
| 360 | 20241010 | 130800 | 4128359950 | 42450 | 42450 | 42550 | 42200 | 398 |
| 361 | 20241010 | 130700 | 4111451950 | 42500 | 42500 | 42550 | 42450 | 647 |
| 362 | 20241010 | 130600 | 4083931300 | 42500 | 42500 | 42500 | 42400 | 218 |
| 363 | 20241010 | 130500 | 4074666900 | 42500 | 42400 | 42500 | 42400 | 816 |
| 364 | 20241010 | 130400 | 4039999850 | 42550 | 42450 | 42550 | 42400 | 995 |
| 365 | 20241010 | 130300 | 3997728200 | 42450 | 42450 | 42450 | 42400 | 271 |
| 366 | 20241010 | 130200 | 3986230100 | 42450 | 42300 | 42450 | 42300 | 777 |
| 367 | 20241010 | 130100 | 3953293900 | 42400 | 42200 | 42400 | 42200 | 1909 |
| 368 | 20241010 | 130000 | 3872584100 | 42150 | 42150 | 42200 | 42150 | 265 |
| 369 | 20241010 | 125900 | 3861408600 | 42100 | 42150 | 42200 | 42100 | 53 |
| 370 | 20241010 | 125800 | 3859177100 | 42100 | 42200 | 42200 | 42100 | 84 |
| 371 | 20241010 | 125700 | 3855640300 | 42200 | 42100 | 42200 | 42100 | 175 |
| 372 | 20241010 | 125600 | 3848270000 | 42100 | 42100 | 42150 | 42100 | 49 |
| 373 | 20241010 | 125500 | 3846206800 | 42100 | 42100 | 42150 | 42100 | 256 |
| 374 | 20241010 | 125400 | 3835418750 | 42150 | 42100 | 42150 | 42100 | 59 |
| 375 | 20241010 | 125300 | 3832934400 | 42100 | 42100 | 42150 | 42100 | 142 |
| 376 | 20241010 | 125200 | 3826956150 | 42100 | 42100 | 42100 | 42100 | 102 |
| 377 | 20241010 | 125100 | 3822661950 | 42150 | 42100 | 42150 | 42100 | 30 |
| 378 | 20241010 | 125000 | 3821398850 | 42100 | 42150 | 42150 | 42100 | 119 |
| 379 | 20241010 | 124900 | 3816388900 | 42150 | 42150 | 42150 | 42100 | 9 |
| 380 | 20241010 | 124800 | 3816009700 | 42150 | 42150 | 42150 | 42100 | 138 |
| 381 | 20241010 | 124700 | 3810196850 | 42200 | 42150 | 42200 | 42100 | 390 |
| 382 | 20241010 | 124600 | 3793765800 | 42100 | 42100 | 42100 | 42100 | 30 |
| 383 | 20241010 | 124500 | 3792502800 | 42100 | 42150 | 42150 | 42100 | 83 |
| 384 | 20241010 | 124400 | 3789008150 | 42200 | 42150 | 42200 | 42150 | 90 |
| 385 | 20241010 | 124300 | 3785214500 | 42150 | 42150 | 42150 | 42150 | 10 |
| 386 | 20241010 | 124200 | 3784793000 | 42100 | 42150 | 42150 | 42100 | 19 |
| 387 | 20241010 | 124100 | 3783992750 | 42100 | 42100 | 42150 | 42100 | 25 |
| 388 | 20241010 | 124000 | 3782939700 | 42150 | 42150 | 42150 | 42100 | 34 |
| 389 | 20241010 | 123900 | 3781507000 | 42150 | 42150 | 42150 | 42150 | 35 |
| 390 | 20241010 | 123800 | 3780031750 | 42150 | 42150 | 42150 | 42100 | 14 |
| 391 | 20241010 | 123700 | 3779442150 | 42150 | 42150 | 42150 | 42150 | 58 |
| 392 | 20241010 | 123600 | 3776997450 | 42150 | 42150 | 42150 | 42100 | 27 |
| 393 | 20241010 | 123500 | 3775859600 | 42150 | 42050 | 42150 | 42050 | 570 |
| 394 | 20241010 | 123400 | 3751887600 | 42100 | 42050 | 42100 | 42050 | 12 |
| 395 | 20241010 | 123300 | 3751382950 | 42050 | 42100 | 42100 | 42050 | 6 |
| 396 | 20241010 | 123200 | 3751130550 | 42100 | 42100 | 42100 | 42100 | 185 |
| 397 | 20241010 | 123100 | 3743342050 | 42100 | 42150 | 42150 | 42100 | 27 |
| 398 | 20241010 | 123000 | 3742204800 | 42100 | 42150 | 42150 | 42100 | 20 |
| 399 | 20241010 | 122900 | 3741362750 | 42150 | 42150 | 42150 | 42150 | 11 |
| 400 | 20241010 | 122800 | 3740899100 | 42150 | 42150 | 42150 | 42100 | 228 |
| 401 | 20241010 | 122700 | 3731296150 | 42150 | 42100 | 42150 | 42100 | 22 |
| 402 | 20241010 | 122600 | 3730369850 | 42150 | 42100 | 42150 | 42100 | 49 |
| 403 | 20241010 | 122500 | 3728306700 | 42100 | 42150 | 42150 | 42100 | 481 |
| 404 | 20241010 | 122400 | 3708033350 | 42100 | 42150 | 42150 | 42100 | 23 |
| 405 | 20241010 | 122300 | 3707064950 | 42100 | 42150 | 42150 | 42100 | 141 |
| 406 | 20241010 | 122200 | 3701123300 | 42150 | 42150 | 42150 | 42150 | 4 |
| 407 | 20241010 | 122100 | 3700954700 | 42200 | 42200 | 42200 | 42200 | 15 |
| 408 | 20241010 | 122000 | 3700321700 | 42150 | 42150 | 42200 | 42150 | 72 |
| 409 | 20241010 | 121900 | 3697286850 | 42150 | 42150 | 42150 | 42100 | 283 |
| 410 | 20241010 | 121800 | 3685359050 | 42150 | 42100 | 42150 | 42050 | 82 |
| 411 | 20241010 | 121700 | 3681907300 | 42050 | 42050 | 42050 | 42050 | 0 |
| 412 | 20241010 | 121600 | 3681907300 | 42050 | 42050 | 42150 | 42050 | 188 |
| 413 | 20241010 | 121500 | 3674001450 | 42050 | 42100 | 42150 | 42050 | 28 |
| 414 | 20241010 | 121400 | 3672823050 | 42100 | 42100 | 42100 | 42100 | 10 |
| 415 | 20241010 | 121300 | 3672402050 | 42100 | 42150 | 42150 | 42100 | 14 |
| 416 | 20241010 | 121200 | 3671812600 | 42150 | 42150 | 42150 | 42150 | 2 |
| 417 | 20241010 | 121100 | 3671728300 | 42050 | 42050 | 42100 | 42050 | 1401 |
| 418 | 20241010 | 121000 | 3612797550 | 42100 | 42100 | 42100 | 42050 | 505 |
| 419 | 20241010 | 120900 | 3591561150 | 42050 | 42100 | 42100 | 42050 | 1513 |
| 420 | 20241010 | 120800 | 3527902450 | 42100 | 42150 | 42150 | 42100 | 82 |
| 421 | 20241010 | 120700 | 3524446450 | 42150 | 42150 | 42150 | 42100 | 55 |
| 422 | 20241010 | 120600 | 3522129800 | 42150 | 42150 | 42150 | 42150 | 125 |
| 423 | 20241010 | 120500 | 3516861050 | 42150 | 42150 | 42150 | 42100 | 28 |
| 424 | 20241010 | 120400 | 3515681000 | 42150 | 42150 | 42150 | 42100 | 219 |
| 425 | 20241010 | 120300 | 3506459100 | 42100 | 42200 | 42200 | 42100 | 297 |
| 426 | 20241010 | 120200 | 3493941600 | 42200 | 42200 | 42200 | 42150 | 37 |
| 427 | 20241010 | 120100 | 3492380850 | 42200 | 42200 | 42200 | 42150 | 173 |
| 428 | 20241010 | 120000 | 3485085150 | 42150 | 42200 | 42200 | 42150 | 67 |
| 429 | 20241010 | 115900 | 3482260350 | 42200 | 42200 | 42200 | 42200 | 26 |
| 430 | 20241010 | 115800 | 3481163150 | 42200 | 42200 | 42200 | 42200 | 23 |
| 431 | 20241010 | 115700 | 3480192550 | 42200 | 42150 | 42200 | 42150 | 96 |
| 432 | 20241010 | 115600 | 3476146000 | 42200 | 42150 | 42200 | 42100 | 62 |
| 433 | 20241010 | 115500 | 3473532700 | 42150 | 42100 | 42150 | 42100 | 157 |
| 434 | 20241010 | 115400 | 3466917450 | 42100 | 42150 | 42150 | 42100 | 174 |
| 435 | 20241010 | 115300 | 3459587400 | 42150 | 42100 | 42150 | 42100 | 112 |
| 436 | 20241010 | 115200 | 3454872100 | 42150 | 42150 | 42150 | 42100 | 385 |
| 437 | 20241010 | 115100 | 3438656850 | 42150 | 42150 | 42150 | 42150 | 427 |
| 438 | 20241010 | 115000 | 3420658800 | 42150 | 42150 | 42150 | 42150 | 54 |
| 439 | 20241010 | 114900 | 3418382700 | 42150 | 42200 | 42200 | 42150 | 169 |
| 440 | 20241010 | 114800 | 3411259250 | 42150 | 42150 | 42200 | 42150 | 90 |
| 441 | 20241010 | 114700 | 3407464700 | 42150 | 42150 | 42150 | 42150 | 191 |
| 442 | 20241010 | 114600 | 3399414050 | 42150 | 42150 | 42150 | 42150 | 73 |
| 443 | 20241010 | 114500 | 3396337100 | 42150 | 42300 | 42300 | 42150 | 20 |
| 444 | 20241010 | 114400 | 3395493950 | 42100 | 42250 | 42250 | 42100 | 405 |
| 445 | 20241010 | 114300 | 3378441950 | 42100 | 42150 | 42200 | 42100 | 893 |
| 446 | 20241010 | 114200 | 3340813200 | 42150 | 42250 | 42250 | 42150 | 198 |
| 447 | 20241010 | 114100 | 3332459350 | 42300 | 42250 | 42300 | 42250 | 12 |
| 448 | 20241010 | 114000 | 3331952300 | 42200 | 42200 | 42200 | 42150 | 32 |
| 449 | 20241010 | 113900 | 3330601950 | 42250 | 42200 | 42250 | 42200 | 136 |
| 450 | 20241010 | 113800 | 3324856650 | 42200 | 42200 | 42250 | 42200 | 167 |
| 451 | 20241010 | 113700 | 3317809200 | 42150 | 42100 | 42150 | 42100 | 2624 |
| 452 | 20241010 | 113600 | 3207212800 | 42150 | 42100 | 42200 | 42050 | 75 |
| 453 | 20241010 | 113500 | 3204053350 | 42100 | 42100 | 42200 | 42100 | 230 |
| 454 | 20241010 | 113400 | 3194369300 | 42100 | 42100 | 42200 | 42100 | 728 |
| 455 | 20241010 | 113300 | 3163709750 | 42150 | 42100 | 42150 | 42100 | 17 |
| 456 | 20241010 | 113200 | 3162993950 | 42100 | 42150 | 42150 | 42100 | 167 |
| 457 | 20241010 | 113100 | 3155956950 | 42150 | 42100 | 42150 | 42100 | 71 |
| 458 | 20241010 | 113000 | 3152967300 | 42200 | 42200 | 42200 | 42100 | 344 |
| 459 | 20241010 | 112900 | 3138482000 | 42200 | 42150 | 42200 | 42100 | 589 |
| 460 | 20241010 | 112800 | 3113677250 | 42100 | 42150 | 42150 | 42100 | 243 |
| 461 | 20241010 | 112700 | 3103442350 | 42200 | 42200 | 42200 | 42150 | 13 |
| 462 | 20241010 | 112600 | 3102894250 | 42200 | 42100 | 42200 | 42100 | 251 |
| 463 | 20241010 | 112500 | 3092315400 | 42150 | 42100 | 42150 | 42100 | 166 |
| 464 | 20241010 | 112400 | 3085326200 | 42150 | 42250 | 42250 | 42100 | 930 |
| 465 | 20241010 | 112300 | 3046127150 | 42150 | 42150 | 42200 | 42150 | 204 |
| 466 | 20241010 | 112200 | 3037527400 | 42200 | 42150 | 42200 | 42150 | 253 |
| 467 | 20241010 | 112100 | 3026863300 | 42250 | 42200 | 42250 | 42200 | 202 |
| 468 | 20241010 | 112000 | 3018338850 | 42250 | 42250 | 42250 | 42200 | 186 |
| 469 | 20241010 | 111900 | 3010488750 | 42250 | 42250 | 42250 | 42250 | 28 |
| 470 | 20241010 | 111800 | 3009305750 | 42250 | 42250 | 42250 | 42200 | 230 |
| 471 | 20241010 | 111700 | 2999588500 | 42250 | 42250 | 42250 | 42200 | 27 |
| 472 | 20241010 | 111600 | 2998448800 | 42200 | 42250 | 42250 | 42200 | 144 |
| 473 | 20241010 | 111500 | 2992371950 | 42250 | 42250 | 42250 | 42250 | 2 |
| 474 | 20241010 | 111400 | 2992287450 | 42250 | 42200 | 42250 | 42200 | 147 |
| 475 | 20241010 | 111300 | 2986078450 | 42250 | 42250 | 42250 | 42250 | 1 |
| 476 | 20241010 | 111200 | 2986036200 | 42250 | 42200 | 42250 | 42200 | 33 |
| 477 | 20241010 | 111100 | 2984642450 | 42150 | 42200 | 42200 | 42150 | 67 |
| 478 | 20241010 | 111000 | 2981817850 | 42200 | 42250 | 42250 | 42200 | 247 |
| 479 | 20241010 | 110900 | 2971394400 | 42250 | 42200 | 42250 | 42200 | 219 |
| 480 | 20241010 | 110800 | 2962152500 | 42250 | 42250 | 42250 | 42200 | 60 |
| 481 | 20241010 | 110700 | 2959618200 | 42250 | 42250 | 42250 | 42250 | 7 |
| 482 | 20241010 | 110600 | 2959322450 | 42300 | 42300 | 42300 | 42300 | 1 |
| 483 | 20241010 | 110500 | 2959280150 | 42300 | 42300 | 42300 | 42250 | 15 |
| 484 | 20241010 | 110400 | 2958646300 | 42250 | 42300 | 42300 | 42250 | 164 |
| 485 | 20241010 | 110300 | 2951716250 | 42300 | 42250 | 42300 | 42250 | 98 |
| 486 | 20241010 | 110200 | 2947573050 | 42250 | 42300 | 42300 | 42250 | 170 |
| 487 | 20241010 | 110100 | 2940390000 | 42300 | 42300 | 42300 | 42250 | 28 |
| 488 | 20241010 | 110000 | 2939205700 | 42250 | 42300 | 42300 | 42250 | 35 |
| 489 | 20241010 | 105900 | 2937725300 | 42250 | 42350 | 42350 | 42250 | 135 |
| 490 | 20241010 | 105800 | 2932017900 | 42350 | 42300 | 42350 | 42300 | 15 |
| 491 | 20241010 | 105700 | 2931382950 | 42350 | 42300 | 42400 | 42300 | 109 |
| 492 | 20241010 | 105600 | 2926767000 | 42300 | 42350 | 42350 | 42300 | 67 |
| 493 | 20241010 | 105500 | 2923930150 | 42400 | 42400 | 42400 | 42350 | 120 |
| 494 | 20241010 | 105400 | 2918847250 | 42400 | 42400 | 42400 | 42400 | 13 |
| 495 | 20241010 | 105300 | 2918296050 | 42400 | 42350 | 42400 | 42300 | 101 |
| 496 | 20241010 | 105200 | 2914021050 | 42350 | 42350 | 42400 | 42350 | 22 |
| 497 | 20241010 | 105100 | 2913089250 | 42350 | 42400 | 42400 | 42350 | 221 |
| 498 | 20241010 | 105000 | 2903728900 | 42400 | 42400 | 42400 | 42400 | 4 |
| 499 | 20241010 | 104900 | 2903559300 | 42400 | 42350 | 42400 | 42350 | 3 |
| 500 | 20241010 | 104800 | 2903432150 | 42400 | 42350 | 42400 | 42300 | 71 |
| 501 | 20241010 | 104700 | 2900426200 | 42400 | 42350 | 42400 | 42350 | 61 |
| 502 | 20241010 | 104600 | 2897842700 | 42400 | 42350 | 42400 | 42350 | 191 |
| 503 | 20241010 | 104500 | 2889751150 | 42350 | 42400 | 42400 | 42350 | 114 |
| 504 | 20241010 | 104400 | 2884918050 | 42400 | 42350 | 42400 | 42350 | 314 |
| 505 | 20241010 | 104300 | 2871605000 | 42400 | 42400 | 42400 | 42400 | 91 |
| 506 | 20241010 | 104200 | 2867746600 | 42400 | 42300 | 42450 | 42250 | 670 |
| 507 | 20241010 | 104100 | 2839397000 | 42250 | 42300 | 42300 | 42250 | 26 |
| 508 | 20241010 | 104000 | 2838297900 | 42300 | 42250 | 42300 | 42250 | 116 |
| 509 | 20241010 | 103900 | 2833392300 | 42250 | 42200 | 42250 | 42200 | 162 |
| 510 | 20241010 | 103800 | 2826552850 | 42200 | 42200 | 42200 | 42150 | 91 |
| 511 | 20241010 | 103700 | 2822713950 | 42200 | 42250 | 42250 | 42200 | 440 |
| 512 | 20241010 | 103600 | 2804145850 | 42250 | 42250 | 42300 | 42250 | 384 |
| 513 | 20241010 | 103500 | 2787921800 | 42250 | 42300 | 42300 | 42250 | 53 |
| 514 | 20241010 | 103400 | 2785681450 | 42300 | 42350 | 42350 | 42300 | 18 |
| 515 | 20241010 | 103300 | 2784920000 | 42300 | 42400 | 42400 | 42250 | 1867 |
| 516 | 20241010 | 103200 | 2705800900 | 42400 | 42500 | 42500 | 42400 | 131 |
| 517 | 20241010 | 103100 | 2700241900 | 42500 | 42450 | 42500 | 42450 | 8 |
| 518 | 20241010 | 103000 | 2699902250 | 42450 | 42450 | 42450 | 42450 | 233 |
| 519 | 20241010 | 102900 | 2690011400 | 42500 | 42450 | 42500 | 42450 | 247 |
| 520 | 20241010 | 102800 | 2679524550 | 42450 | 42450 | 42450 | 42400 | 1026 |
| 521 | 20241010 | 102700 | 2635972400 | 42400 | 42450 | 42450 | 42400 | 167 |
| 522 | 20241010 | 102600 | 2628883700 | 42450 | 42450 | 42450 | 42450 | 10 |
| 523 | 20241010 | 102500 | 2628459200 | 42450 | 42450 | 42450 | 42400 | 21 |
| 524 | 20241010 | 102400 | 2627568250 | 42450 | 42400 | 42450 | 42400 | 235 |
| 525 | 20241010 | 102300 | 2617599200 | 42400 | 42400 | 42400 | 42400 | 138 |
| 526 | 20241010 | 102200 | 2611748000 | 42350 | 42400 | 42400 | 42350 | 160 |
| 527 | 20241010 | 102100 | 2604971250 | 42400 | 42450 | 42450 | 42400 | 37 |
| 528 | 20241010 | 102000 | 2603402200 | 42400 | 42400 | 42400 | 42350 | 125 |
| 529 | 20241010 | 101900 | 2598102600 | 42350 | 42350 | 42350 | 42350 | 339 |
| 530 | 20241010 | 101800 | 2583745950 | 42350 | 42450 | 42450 | 42350 | 1606 |
| 531 | 20241010 | 101700 | 2515631650 | 42450 | 42400 | 42500 | 42400 | 549 |
| 532 | 20241010 | 101600 | 2492309950 | 42400 | 42450 | 42450 | 42400 | 195 |
| 533 | 20241010 | 101500 | 2484036750 | 42450 | 42450 | 42450 | 42400 | 385 |
| 534 | 20241010 | 101400 | 2467708300 | 42450 | 42350 | 42500 | 42350 | 623 |
| 535 | 20241010 | 101300 | 2441265950 | 42400 | 42350 | 42400 | 42350 | 331 |
| 536 | 20241010 | 101200 | 2427242650 | 42300 | 42350 | 42350 | 42200 | 1971 |
| 537 | 20241010 | 101100 | 2343883600 | 42300 | 42300 | 42350 | 42300 | 292 |
| 538 | 20241010 | 101000 | 2331529000 | 42150 | 42150 | 42300 | 42150 | 2130 |
| 539 | 20241010 | 100900 | 2241595450 | 42150 | 42150 | 42150 | 42100 | 147 |
| 540 | 20241010 | 100800 | 2235400500 | 42150 | 42100 | 42150 | 42050 | 149 |
| 541 | 20241010 | 100700 | 2229124550 | 42050 | 42000 | 42150 | 42000 | 314 |
| 542 | 20241010 | 100600 | 2215933600 | 41950 | 42000 | 42200 | 41950 | 915 |
| 543 | 20241010 | 100500 | 2177518750 | 42150 | 42050 | 42150 | 42000 | 1689 |
| 544 | 20241010 | 100400 | 2106568600 | 42000 | 42200 | 42200 | 42000 | 984 |
| 545 | 20241010 | 100300 | 2065172150 | 42150 | 42100 | 42150 | 42050 | 441 |
| 546 | 20241010 | 100200 | 2046599200 | 42050 | 42050 | 42050 | 42000 | 68 |
| 547 | 20241010 | 100100 | 2043740000 | 42000 | 42000 | 42050 | 42000 | 247 |
| 548 | 20241010 | 100000 | 2033356000 | 42000 | 41900 | 42000 | 41900 | 545 |
| 549 | 20241010 | 095900 | 2010471800 | 41900 | 41900 | 41900 | 41900 | 118 |
| 550 | 20241010 | 095800 | 2005527600 | 41900 | 41900 | 41950 | 41900 | 101 |
| 551 | 20241010 | 095700 | 2001295650 | 41900 | 41850 | 41900 | 41850 | 501 |
| 552 | 20241010 | 095600 | 1980314400 | 41850 | 41900 | 41900 | 41850 | 450 |
| 553 | 20241010 | 095500 | 1961481350 | 41850 | 41800 | 41900 | 41800 | 499 |
| 554 | 20241010 | 095400 | 1940601850 | 41850 | 41700 | 41850 | 41700 | 1027 |
| 555 | 20241010 | 095300 | 1897679600 | 41700 | 41750 | 41750 | 41700 | 123 |
| 556 | 20241010 | 095200 | 1892550450 | 41800 | 41800 | 41800 | 41650 | 1408 |
| 557 | 20241010 | 095100 | 1833801750 | 41800 | 41800 | 41850 | 41750 | 247 |
| 558 | 20241010 | 095000 | 1823482750 | 41800 | 41850 | 41850 | 41800 | 500 |
| 559 | 20241010 | 094900 | 1802582450 | 41850 | 41900 | 41900 | 41800 | 448 |
| 560 | 20241010 | 094800 | 1783835550 | 41900 | 41900 | 41900 | 41850 | 104 |
| 561 | 20241010 | 094700 | 1779479500 | 41900 | 41950 | 41950 | 41850 | 710 |
| 562 | 20241010 | 094600 | 1749731950 | 41950 | 41950 | 41950 | 41950 | 240 |
| 563 | 20241010 | 094500 | 1739663950 | 41900 | 41950 | 42000 | 41900 | 234 |
| 564 | 20241010 | 094400 | 1729847550 | 41950 | 41900 | 42000 | 41900 | 401 |
| 565 | 20241010 | 094300 | 1713035950 | 41900 | 41850 | 41950 | 41800 | 429 |
| 566 | 20241010 | 094200 | 1695086950 | 41850 | 41900 | 41950 | 41850 | 502 |
| 567 | 20241010 | 094100 | 1674064050 | 41900 | 42050 | 42050 | 41900 | 3672 |
| 568 | 20241010 | 094000 | 1519997400 | 42000 | 42050 | 42050 | 42000 | 213 |
| 569 | 20241010 | 093900 | 1511045450 | 42050 | 42050 | 42050 | 42000 | 619 |
| 570 | 20241010 | 093800 | 1485021500 | 42050 | 42100 | 42100 | 42050 | 75 |
| 571 | 20241010 | 093700 | 1481867600 | 42100 | 42100 | 42100 | 42100 | 5 |
| 572 | 20241010 | 093600 | 1481657100 | 42050 | 42050 | 42100 | 42000 | 575 |
| 573 | 20241010 | 093500 | 1457487350 | 42050 | 42150 | 42150 | 42050 | 2044 |
| 574 | 20241010 | 093400 | 1371447550 | 42150 | 42200 | 42200 | 42150 | 30 |
| 575 | 20241010 | 093300 | 1370182100 | 42200 | 42150 | 42200 | 42150 | 36 |
| 576 | 20241010 | 093200 | 1368664000 | 42150 | 42200 | 42200 | 42150 | 59 |
| 577 | 20241010 | 093100 | 1366176750 | 42200 | 42150 | 42200 | 42100 | 489 |
| 578 | 20241010 | 093000 | 1345564450 | 42150 | 42150 | 42150 | 42150 | 203 |
| 579 | 20241010 | 092900 | 1337008000 | 42150 | 42100 | 42150 | 42100 | 24 |
| 580 | 20241010 | 092800 | 1335997300 | 42100 | 42100 | 42150 | 42100 | 177 |
| 581 | 20241010 | 092700 | 1328537050 | 42100 | 42100 | 42150 | 42100 | 177 |
| 582 | 20241010 | 092600 | 1321084850 | 42050 | 42200 | 42200 | 42050 | 2225 |
| 583 | 20241010 | 092500 | 1227475900 | 42200 | 42150 | 42200 | 42150 | 378 |
| 584 | 20241010 | 092400 | 1211536000 | 42150 | 42200 | 42200 | 42150 | 355 |
| 585 | 20241010 | 092300 | 1196567650 | 42150 | 42150 | 42150 | 42150 | 63 |
| 586 | 20241010 | 092200 | 1193912200 | 42150 | 42150 | 42200 | 42100 | 243 |
| 587 | 20241010 | 092100 | 1183669800 | 42200 | 42200 | 42250 | 42100 | 786 |
| 588 | 20241010 | 092000 | 1150508100 | 42100 | 42150 | 42150 | 42100 | 623 |
| 589 | 20241010 | 091900 | 1124269200 | 42100 | 42200 | 42200 | 42100 | 750 |
| 590 | 20241010 | 091800 | 1092667150 | 42200 | 42150 | 42200 | 42150 | 122 |
| 591 | 20241010 | 091700 | 1087521200 | 42200 | 42200 | 42200 | 42100 | 524 |
| 592 | 20241010 | 091600 | 1065436550 | 42200 | 42150 | 42200 | 42150 | 547 |
| 593 | 20241010 | 091500 | 1042374550 | 42150 | 42200 | 42200 | 42150 | 729 |
| 594 | 20241010 | 091400 | 1011633500 | 42200 | 42150 | 42200 | 42100 | 509 |
| 595 | 20241010 | 091300 | 990177500 | 42150 | 42100 | 42150 | 42100 | 752 |
| 596 | 20241010 | 091200 | 958517450 | 42150 | 42150 | 42150 | 42050 | 952 |
| 597 | 20241010 | 091100 | 918437150 | 42150 | 42250 | 42250 | 42100 | 1600 |
| 598 | 20241010 | 091000 | 850997200 | 42250 | 42450 | 42550 | 42250 | 1566 |
| 599 | 20241010 | 090900 | 784668050 | 42450 | 42650 | 42650 | 42400 | 666 |
| 600 | 20241010 | 090800 | 756329450 | 42650 | 42250 | 42700 | 42250 | 1302 |
| 601 | 20241010 | 090700 | 700942650 | 42300 | 42400 | 42400 | 42250 | 670 |
| 602 | 20241010 | 090600 | 672625350 | 42400 | 42550 | 42550 | 42300 | 2655 |
| 603 | 20241010 | 090500 | 560164900 | 42400 | 42350 | 42450 | 42350 | 1069 |
| 604 | 20241010 | 090400 | 514841900 | 42400 | 42400 | 42400 | 42350 | 342 |
| 605 | 20241010 | 090300 | 500351800 | 42400 | 42250 | 42450 | 42150 | 1150 |
| 606 | 20241010 | 090200 | 451760850 | 42300 | 42450 | 42600 | 42300 | 2601 |
| 607 | 20241010 | 090100 | 341592450 | 42450 | 42650 | 42650 | 42450 | 2894 |
| 608 | 20241010 | 090000 | 218356050 | 42650 | 43000 | 43000 | 42500 | 5099 |