32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241014 | 190600 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 5155 |
| 3 | 20241014 | 190500 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 4 | 20241014 | 190400 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 5 | 20241014 | 190300 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 6 | 20241014 | 190200 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 7 | 20241014 | 190100 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 8 | 20241014 | 190000 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 9 | 20241014 | 185900 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 10 | 20241014 | 185800 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 11 | 20241014 | 185700 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 12 | 20241014 | 185600 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 13 | 20241014 | 185500 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 14 | 20241014 | 185400 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 15 | 20241014 | 185300 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 16 | 20241014 | 185200 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 17 | 20241014 | 185100 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 18 | 20241014 | 185000 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 19 | 20241014 | 184900 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 20 | 20241014 | 184800 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 21 | 20241014 | 184700 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 22 | 20241014 | 184600 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 23 | 20241014 | 184500 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 24 | 20241014 | 184400 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 25 | 20241014 | 184300 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 26 | 20241014 | 184200 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 27 | 20241014 | 184100 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 28 | 20241014 | 184000 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 29 | 20241014 | 183900 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 30 | 20241014 | 183800 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 31 | 20241014 | 183700 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 32 | 20241014 | 183600 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 5155 |
| 33 | 20241014 | 183500 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 34 | 20241014 | 183400 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 35 | 20241014 | 183300 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 36 | 20241014 | 183200 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 37 | 20241014 | 183100 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 38 | 20241014 | 183000 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 39 | 20241014 | 182900 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 40 | 20241014 | 182800 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 41 | 20241014 | 182700 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 42 | 20241014 | 182600 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 43 | 20241014 | 182500 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 44 | 20241014 | 182400 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 45 | 20241014 | 182300 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 46 | 20241014 | 182200 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 47 | 20241014 | 182100 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 48 | 20241014 | 182000 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 49 | 20241014 | 181900 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 50 | 20241014 | 181800 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 51 | 20241014 | 181700 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 52 | 20241014 | 181600 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 53 | 20241014 | 181500 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 54 | 20241014 | 181400 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 55 | 20241014 | 181300 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 56 | 20241014 | 181200 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 57 | 20241014 | 181100 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 58 | 20241014 | 181000 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 59 | 20241014 | 180900 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 60 | 20241014 | 180800 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 61 | 20241014 | 180700 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 62 | 20241014 | 180600 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 5155 |
| 63 | 20241014 | 180500 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 64 | 20241014 | 180400 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 65 | 20241014 | 180300 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 66 | 20241014 | 180200 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 67 | 20241014 | 180100 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 68 | 20241014 | 180000 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 69 | 20241014 | 175900 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 70 | 20241014 | 175800 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 71 | 20241014 | 175700 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 72 | 20241014 | 175600 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 73 | 20241014 | 175500 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 74 | 20241014 | 175400 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 75 | 20241014 | 175300 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 76 | 20241014 | 175200 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 77 | 20241014 | 175100 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 78 | 20241014 | 175000 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 79 | 20241014 | 174900 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 80 | 20241014 | 174800 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 81 | 20241014 | 174700 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 82 | 20241014 | 174600 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 83 | 20241014 | 174500 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 84 | 20241014 | 174400 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 85 | 20241014 | 174300 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 86 | 20241014 | 174200 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 87 | 20241014 | 174100 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 88 | 20241014 | 174000 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 89 | 20241014 | 173900 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 90 | 20241014 | 173800 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 91 | 20241014 | 173700 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 92 | 20241014 | 173600 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 5155 |
| 93 | 20241014 | 173500 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 94 | 20241014 | 173400 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 95 | 20241014 | 173300 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 96 | 20241014 | 173200 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 97 | 20241014 | 173100 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 98 | 20241014 | 173000 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 99 | 20241014 | 172900 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 100 | 20241014 | 172800 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 101 | 20241014 | 172700 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 102 | 20241014 | 172600 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 103 | 20241014 | 172500 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 104 | 20241014 | 172400 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 105 | 20241014 | 172300 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 106 | 20241014 | 172200 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 107 | 20241014 | 172100 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 108 | 20241014 | 172000 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 109 | 20241014 | 171900 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 110 | 20241014 | 171800 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 111 | 20241014 | 171700 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 112 | 20241014 | 171600 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 113 | 20241014 | 171500 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 114 | 20241014 | 171400 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 115 | 20241014 | 171300 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 116 | 20241014 | 171200 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 117 | 20241014 | 171100 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 118 | 20241014 | 171000 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 119 | 20241014 | 170900 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 120 | 20241014 | 170800 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 121 | 20241014 | 170700 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 122 | 20241014 | 170600 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 5155 |
| 123 | 20241014 | 170500 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 124 | 20241014 | 170400 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 125 | 20241014 | 170300 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 126 | 20241014 | 170200 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 127 | 20241014 | 170100 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 128 | 20241014 | 170000 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 129 | 20241014 | 165900 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 130 | 20241014 | 165800 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 131 | 20241014 | 165700 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 132 | 20241014 | 165600 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 133 | 20241014 | 165500 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 134 | 20241014 | 165400 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 135 | 20241014 | 165300 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 136 | 20241014 | 165200 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 137 | 20241014 | 165100 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 138 | 20241014 | 165000 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 139 | 20241014 | 164900 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 140 | 20241014 | 164800 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 141 | 20241014 | 164700 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 142 | 20241014 | 164600 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 143 | 20241014 | 164500 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 144 | 20241014 | 164400 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 145 | 20241014 | 164300 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 146 | 20241014 | 164200 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 147 | 20241014 | 164100 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 148 | 20241014 | 164000 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 149 | 20241014 | 163900 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 150 | 20241014 | 163800 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 151 | 20241014 | 163700 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 152 | 20241014 | 163600 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 5155 |
| 153 | 20241014 | 163500 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 154 | 20241014 | 163400 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 155 | 20241014 | 163300 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 156 | 20241014 | 163200 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 157 | 20241014 | 163100 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 158 | 20241014 | 163000 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 159 | 20241014 | 162900 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 160 | 20241014 | 162800 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 161 | 20241014 | 162700 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 162 | 20241014 | 162600 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 163 | 20241014 | 162500 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 164 | 20241014 | 162400 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 165 | 20241014 | 162300 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 166 | 20241014 | 162200 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 167 | 20241014 | 162100 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 168 | 20241014 | 162000 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 169 | 20241014 | 161900 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 170 | 20241014 | 161800 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 171 | 20241014 | 161700 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 172 | 20241014 | 161600 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 173 | 20241014 | 161500 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 174 | 20241014 | 161400 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 175 | 20241014 | 161300 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 176 | 20241014 | 161200 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 177 | 20241014 | 161100 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 178 | 20241014 | 161000 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 179 | 20241014 | 160900 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 180 | 20241014 | 160800 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 181 | 20241014 | 160700 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 182 | 20241014 | 160600 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 5155 |
| 183 | 20241014 | 160500 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 184 | 20241014 | 160400 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 185 | 20241014 | 160300 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 186 | 20241014 | 160200 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 187 | 20241014 | 160100 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 188 | 20241014 | 160000 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 189 | 20241014 | 155900 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 190 | 20241014 | 155800 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 191 | 20241014 | 155700 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 192 | 20241014 | 155600 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 193 | 20241014 | 155500 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 194 | 20241014 | 155400 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 195 | 20241014 | 155300 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 196 | 20241014 | 155200 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 197 | 20241014 | 155100 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 198 | 20241014 | 155000 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 199 | 20241014 | 154900 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 200 | 20241014 | 154800 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 201 | 20241014 | 154700 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 202 | 20241014 | 154600 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 203 | 20241014 | 154500 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 204 | 20241014 | 154400 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 205 | 20241014 | 154300 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 206 | 20241014 | 154200 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 207 | 20241014 | 154100 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 208 | 20241014 | 154000 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 209 | 20241014 | 153900 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 210 | 20241014 | 153800 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 211 | 20241014 | 153700 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 212 | 20241014 | 153600 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 5155 |
| 213 | 20241014 | 153500 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 214 | 20241014 | 153400 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 215 | 20241014 | 153300 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 216 | 20241014 | 153200 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 217 | 20241014 | 153100 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 218 | 20241014 | 153000 | 7783779450 | 40750 | 40750 | 40750 | 40750 | 5155 |
| 219 | 20241014 | 152900 | 7573713200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 220 | 20241014 | 152800 | 7573713200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 221 | 20241014 | 152700 | 7573713200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 222 | 20241014 | 152600 | 7573713200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 223 | 20241014 | 152500 | 7573713200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 224 | 20241014 | 152400 | 7573713200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 225 | 20241014 | 152300 | 7573713200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 226 | 20241014 | 152200 | 7573713200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 227 | 20241014 | 152100 | 7573713200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 228 | 20241014 | 152000 | 7573713200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 229 | 20241014 | 151900 | 7573713200 | 40800 | 40750 | 40850 | 40750 | 1482 |
| 230 | 20241014 | 151800 | 7513263600 | 40800 | 40750 | 40800 | 40750 | 248 |
| 231 | 20241014 | 151700 | 7503153750 | 40800 | 40800 | 40850 | 40750 | 559 |
| 232 | 20241014 | 151600 | 7480339850 | 40800 | 40800 | 40800 | 40750 | 849 |
| 233 | 20241014 | 151500 | 7445707900 | 40800 | 40800 | 40800 | 40750 | 568 |
| 234 | 20241014 | 151400 | 7422549050 | 40750 | 40750 | 40800 | 40750 | 174 |
| 235 | 20241014 | 151300 | 7415457000 | 40750 | 40750 | 40800 | 40750 | 376 |
| 236 | 20241014 | 151200 | 7400130550 | 40750 | 40850 | 40850 | 40750 | 1996 |
| 237 | 20241014 | 151100 | 7318669950 | 40850 | 40800 | 40850 | 40800 | 270 |
| 238 | 20241014 | 151000 | 7307653900 | 40800 | 40850 | 40850 | 40800 | 1010 |
| 239 | 20241014 | 150900 | 7266408750 | 40900 | 40800 | 40900 | 40800 | 293 |
| 240 | 20241014 | 150800 | 7254443550 | 40850 | 40800 | 40850 | 40800 | 802 |
| 241 | 20241014 | 150700 | 7221686100 | 40800 | 40800 | 40850 | 40800 | 152 |
| 242 | 20241014 | 150600 | 7215484450 | 40800 | 40800 | 40800 | 40800 | 969 |
| 243 | 20241014 | 150500 | 7175949250 | 40800 | 40800 | 40800 | 40750 | 190 |
| 244 | 20241014 | 150400 | 7168198700 | 40800 | 40800 | 40800 | 40750 | 183 |
| 245 | 20241014 | 150300 | 7160738800 | 40800 | 40750 | 40800 | 40750 | 439 |
| 246 | 20241014 | 150200 | 7142835800 | 40800 | 40800 | 40800 | 40750 | 386 |
| 247 | 20241014 | 150100 | 7127102350 | 40800 | 40800 | 40800 | 40750 | 91 |
| 248 | 20241014 | 150000 | 7123390550 | 40800 | 40750 | 40800 | 40750 | 93 |
| 249 | 20241014 | 145900 | 7119597950 | 40750 | 40800 | 40800 | 40750 | 239 |
| 250 | 20241014 | 145800 | 7109858000 | 40800 | 40800 | 40800 | 40750 | 483 |
| 251 | 20241014 | 145700 | 7090156800 | 40800 | 40850 | 40850 | 40800 | 469 |
| 252 | 20241014 | 145600 | 7071020450 | 40800 | 40850 | 40850 | 40800 | 1664 |
| 253 | 20241014 | 145500 | 7003128950 | 40800 | 40850 | 40850 | 40800 | 272 |
| 254 | 20241014 | 145400 | 6992028700 | 40850 | 40800 | 40850 | 40800 | 121 |
| 255 | 20241014 | 145300 | 6987091800 | 40850 | 40850 | 40850 | 40800 | 494 |
| 256 | 20241014 | 145200 | 6966935000 | 40850 | 40850 | 40850 | 40800 | 42 |
| 257 | 20241014 | 145100 | 6965221100 | 40800 | 40800 | 40850 | 40800 | 31 |
| 258 | 20241014 | 145000 | 6963955500 | 40800 | 40850 | 40850 | 40800 | 165 |
| 259 | 20241014 | 144900 | 6957222650 | 40800 | 40850 | 40850 | 40800 | 22 |
| 260 | 20241014 | 144800 | 6956324650 | 40850 | 40850 | 40850 | 40800 | 159 |
| 261 | 20241014 | 144700 | 6949835800 | 40850 | 40850 | 40850 | 40800 | 183 |
| 262 | 20241014 | 144600 | 6942362750 | 40800 | 40850 | 40850 | 40800 | 141 |
| 263 | 20241014 | 144500 | 6936609150 | 40800 | 40800 | 40850 | 40800 | 51 |
| 264 | 20241014 | 144400 | 6934527500 | 40850 | 40800 | 40850 | 40800 | 125 |
| 265 | 20241014 | 144300 | 6929426900 | 40800 | 40850 | 40850 | 40800 | 58 |
| 266 | 20241014 | 144200 | 6927059500 | 40850 | 40850 | 40850 | 40800 | 148 |
| 267 | 20241014 | 144100 | 6921020300 | 40850 | 40800 | 40850 | 40800 | 81 |
| 268 | 20241014 | 144000 | 6917715150 | 40800 | 40800 | 40850 | 40800 | 58 |
| 269 | 20241014 | 143900 | 6915348450 | 40800 | 40850 | 40850 | 40800 | 435 |
| 270 | 20241014 | 143800 | 6897594900 | 40850 | 40850 | 40850 | 40800 | 30 |
| 271 | 20241014 | 143700 | 6896370600 | 40800 | 40850 | 40900 | 40800 | 222 |
| 272 | 20241014 | 143600 | 6887304450 | 40850 | 40900 | 40900 | 40800 | 207 |
| 273 | 20241014 | 143500 | 6878848500 | 40900 | 40850 | 40900 | 40850 | 168 |
| 274 | 20241014 | 143400 | 6871985350 | 40850 | 40850 | 40850 | 40800 | 288 |
| 275 | 20241014 | 143300 | 6860225800 | 40850 | 40800 | 40850 | 40800 | 153 |
| 276 | 20241014 | 143200 | 6853981950 | 40800 | 40850 | 40900 | 40800 | 401 |
| 277 | 20241014 | 143100 | 6837601900 | 40850 | 40900 | 40900 | 40850 | 15 |
| 278 | 20241014 | 143000 | 6836988800 | 40900 | 40850 | 40900 | 40850 | 189 |
| 279 | 20241014 | 142900 | 6829265500 | 40900 | 40900 | 40900 | 40850 | 95 |
| 280 | 20241014 | 142800 | 6825383950 | 40900 | 40900 | 40900 | 40850 | 265 |
| 281 | 20241014 | 142700 | 6814550950 | 40900 | 40900 | 40900 | 40850 | 53 |
| 282 | 20241014 | 142600 | 6812384550 | 40900 | 40850 | 40900 | 40800 | 95 |
| 283 | 20241014 | 142500 | 6808504700 | 40850 | 40850 | 40850 | 40800 | 357 |
| 284 | 20241014 | 142400 | 6793922900 | 40850 | 40900 | 40900 | 40800 | 134 |
| 285 | 20241014 | 142300 | 6788450550 | 40900 | 40850 | 40900 | 40800 | 843 |
| 286 | 20241014 | 142200 | 6754042750 | 40850 | 40850 | 40900 | 40850 | 583 |
| 287 | 20241014 | 142100 | 6730226950 | 40850 | 40900 | 40900 | 40850 | 248 |
| 288 | 20241014 | 142000 | 6720089450 | 40900 | 40850 | 40900 | 40850 | 133 |
| 289 | 20241014 | 141900 | 6714656250 | 40850 | 40850 | 40850 | 40850 | 224 |
| 290 | 20241014 | 141800 | 6705505850 | 40850 | 40900 | 40900 | 40850 | 10 |
| 291 | 20241014 | 141700 | 6705096900 | 40850 | 40900 | 40900 | 40850 | 98 |
| 292 | 20241014 | 141600 | 6701093300 | 40900 | 40900 | 40900 | 40850 | 286 |
| 293 | 20241014 | 141500 | 6689408950 | 40850 | 40850 | 40900 | 40850 | 248 |
| 294 | 20241014 | 141400 | 6679274950 | 40900 | 40900 | 40900 | 40850 | 29 |
| 295 | 20241014 | 141300 | 6678089650 | 40900 | 40850 | 40900 | 40850 | 245 |
| 296 | 20241014 | 141200 | 6668078950 | 40800 | 40800 | 40850 | 40800 | 227 |
| 297 | 20241014 | 141100 | 6658815100 | 40850 | 40850 | 40900 | 40800 | 474 |
| 298 | 20241014 | 141000 | 6639452200 | 40850 | 40800 | 40850 | 40800 | 188 |
| 299 | 20241014 | 140900 | 6631781150 | 40800 | 40850 | 40850 | 40800 | 342 |
| 300 | 20241014 | 140800 | 6617811800 | 40900 | 40850 | 40900 | 40850 | 82 |
| 301 | 20241014 | 140700 | 6614461700 | 40850 | 40850 | 40900 | 40850 | 180 |
| 302 | 20241014 | 140600 | 6607108450 | 40900 | 40900 | 40900 | 40850 | 31 |
| 303 | 20241014 | 140500 | 6605841500 | 40950 | 40850 | 40950 | 40850 | 126 |
| 304 | 20241014 | 140400 | 6600687650 | 40900 | 40850 | 40900 | 40850 | 33 |
| 305 | 20241014 | 140300 | 6599339100 | 40900 | 40850 | 40900 | 40850 | 534 |
| 306 | 20241014 | 140200 | 6577525050 | 40950 | 40850 | 40950 | 40850 | 629 |
| 307 | 20241014 | 140100 | 6551786700 | 40850 | 40900 | 40900 | 40850 | 138 |
| 308 | 20241014 | 140000 | 6546148700 | 40950 | 40900 | 40950 | 40850 | 523 |
| 309 | 20241014 | 135900 | 6524757650 | 40900 | 40900 | 40900 | 40900 | 188 |
| 310 | 20241014 | 135800 | 6517068450 | 40900 | 40950 | 40950 | 40900 | 31 |
| 311 | 20241014 | 135700 | 6515799850 | 40950 | 40900 | 40950 | 40900 | 3 |
| 312 | 20241014 | 135600 | 6515677100 | 40900 | 40900 | 40900 | 40850 | 350 |
| 313 | 20241014 | 135500 | 6501362200 | 40900 | 40900 | 40950 | 40900 | 228 |
| 314 | 20241014 | 135400 | 6492027250 | 40900 | 40850 | 40900 | 40850 | 626 |
| 315 | 20241014 | 135300 | 6466430700 | 40850 | 40850 | 40850 | 40800 | 120 |
| 316 | 20241014 | 135200 | 6461528750 | 40850 | 40850 | 40850 | 40800 | 160 |
| 317 | 20241014 | 135100 | 6454998900 | 40850 | 40850 | 40850 | 40800 | 30 |
| 318 | 20241014 | 135000 | 6453774050 | 40800 | 40850 | 40850 | 40800 | 185 |
| 319 | 20241014 | 134900 | 6446226000 | 40850 | 40850 | 40850 | 40800 | 179 |
| 320 | 20241014 | 134800 | 6438914800 | 40800 | 40800 | 40850 | 40800 | 422 |
| 321 | 20241014 | 134700 | 6421696700 | 40800 | 40800 | 40800 | 40800 | 105 |
| 322 | 20241014 | 134600 | 6417412700 | 40800 | 40850 | 40900 | 40800 | 367 |
| 323 | 20241014 | 134500 | 6402421650 | 40850 | 40900 | 40900 | 40850 | 401 |
| 324 | 20241014 | 134400 | 6386040500 | 40900 | 40850 | 40900 | 40850 | 41 |
| 325 | 20241014 | 134300 | 6384364950 | 40850 | 40850 | 40850 | 40800 | 80 |
| 326 | 20241014 | 134200 | 6381098800 | 40850 | 40850 | 40850 | 40850 | 433 |
| 327 | 20241014 | 134100 | 6363410750 | 40900 | 40900 | 40900 | 40850 | 126 |
| 328 | 20241014 | 134000 | 6358258000 | 40850 | 40850 | 40850 | 40850 | 144 |
| 329 | 20241014 | 133900 | 6352375600 | 40850 | 40900 | 40900 | 40850 | 222 |
| 330 | 20241014 | 133800 | 6343297150 | 40900 | 40850 | 40900 | 40800 | 319 |
| 331 | 20241014 | 133700 | 6330277350 | 40850 | 40850 | 40900 | 40850 | 301 |
| 332 | 20241014 | 133600 | 6317981450 | 40850 | 40800 | 40850 | 40800 | 319 |
| 333 | 20241014 | 133500 | 6304956700 | 40850 | 40850 | 40850 | 40800 | 109 |
| 334 | 20241014 | 133400 | 6300505550 | 40850 | 40800 | 40850 | 40750 | 891 |
| 335 | 20241014 | 133300 | 6264131050 | 40800 | 40800 | 40800 | 40750 | 227 |
| 336 | 20241014 | 133200 | 6254880350 | 40750 | 40750 | 40750 | 40700 | 467 |
| 337 | 20241014 | 133100 | 6235851200 | 40750 | 40750 | 40750 | 40700 | 589 |
| 338 | 20241014 | 133000 | 6211855050 | 40750 | 40700 | 40750 | 40700 | 55 |
| 339 | 20241014 | 132900 | 6209615950 | 40750 | 40750 | 40750 | 40700 | 117 |
| 340 | 20241014 | 132800 | 6204853400 | 40750 | 40700 | 40750 | 40700 | 50 |
| 341 | 20241014 | 132700 | 6202818300 | 40700 | 40750 | 40750 | 40700 | 303 |
| 342 | 20241014 | 132600 | 6190477600 | 40750 | 40750 | 40750 | 40750 | 34 |
| 343 | 20241014 | 132500 | 6189092100 | 40700 | 40700 | 40750 | 40700 | 386 |
| 344 | 20241014 | 132400 | 6173381200 | 40700 | 40750 | 40750 | 40700 | 192 |
| 345 | 20241014 | 132300 | 6165566100 | 40750 | 40700 | 40750 | 40700 | 507 |
| 346 | 20241014 | 132200 | 6144925950 | 40700 | 40750 | 40750 | 40700 | 148 |
| 347 | 20241014 | 132100 | 6138900500 | 40750 | 40750 | 40800 | 40700 | 87 |
| 348 | 20241014 | 132000 | 6135355900 | 40750 | 40700 | 40800 | 40700 | 353 |
| 349 | 20241014 | 131900 | 6120983400 | 40700 | 40750 | 40800 | 40700 | 272 |
| 350 | 20241014 | 131800 | 6109890350 | 40800 | 40750 | 40800 | 40750 | 93 |
| 351 | 20241014 | 131700 | 6106100450 | 40700 | 40750 | 40800 | 40700 | 136 |
| 352 | 20241014 | 131600 | 6100559050 | 40750 | 40700 | 40750 | 40700 | 287 |
| 353 | 20241014 | 131500 | 6088874250 | 40750 | 40750 | 40750 | 40700 | 86 |
| 354 | 20241014 | 131400 | 6085371000 | 40750 | 40750 | 40750 | 40700 | 100 |
| 355 | 20241014 | 131300 | 6081297000 | 40700 | 40700 | 40750 | 40700 | 169 |
| 356 | 20241014 | 131200 | 6074418650 | 40700 | 40750 | 40750 | 40700 | 48 |
| 357 | 20241014 | 131100 | 6072463900 | 40750 | 40750 | 40750 | 40700 | 159 |
| 358 | 20241014 | 131000 | 6065990450 | 40750 | 40750 | 40750 | 40700 | 27 |
| 359 | 20241014 | 130900 | 6064891400 | 40750 | 40750 | 40800 | 40700 | 771 |
| 360 | 20241014 | 130800 | 6033478200 | 40750 | 40800 | 40850 | 40750 | 247 |
| 361 | 20241014 | 130700 | 6023399900 | 40800 | 40750 | 40800 | 40750 | 32 |
| 362 | 20241014 | 130600 | 6022095750 | 40750 | 40800 | 40800 | 40700 | 165 |
| 363 | 20241014 | 130500 | 6015371750 | 40800 | 40750 | 40800 | 40750 | 52 |
| 364 | 20241014 | 130400 | 6013252550 | 40750 | 40850 | 40850 | 40750 | 1556 |
| 365 | 20241014 | 130300 | 5949823950 | 40850 | 40800 | 40850 | 40800 | 13 |
| 366 | 20241014 | 130200 | 5949293350 | 40800 | 40850 | 40850 | 40800 | 164 |
| 367 | 20241014 | 130100 | 5942601500 | 40850 | 40850 | 40850 | 40800 | 108 |
| 368 | 20241014 | 130000 | 5938190550 | 40850 | 40850 | 40850 | 40800 | 112 |
| 369 | 20241014 | 125900 | 5933615400 | 40800 | 40750 | 40800 | 40750 | 632 |
| 370 | 20241014 | 125800 | 5907832000 | 40800 | 40750 | 40800 | 40750 | 111 |
| 371 | 20241014 | 125700 | 5903303650 | 40750 | 40750 | 40750 | 40750 | 215 |
| 372 | 20241014 | 125600 | 5894542400 | 40750 | 40800 | 40800 | 40750 | 85 |
| 373 | 20241014 | 125500 | 5891078400 | 40800 | 40750 | 40800 | 40750 | 513 |
| 374 | 20241014 | 125400 | 5870173050 | 40750 | 40750 | 40750 | 40700 | 443 |
| 375 | 20241014 | 125300 | 5852121950 | 40750 | 40750 | 40750 | 40700 | 165 |
| 376 | 20241014 | 125200 | 5845402600 | 40700 | 40700 | 40750 | 40700 | 103 |
| 377 | 20241014 | 125100 | 5841207000 | 40750 | 40800 | 40800 | 40700 | 592 |
| 378 | 20241014 | 125000 | 5817082850 | 40750 | 40800 | 40800 | 40750 | 22 |
| 379 | 20241014 | 124900 | 5816185950 | 40750 | 40750 | 40800 | 40750 | 34 |
| 380 | 20241014 | 124800 | 5814800000 | 40750 | 40800 | 40800 | 40750 | 193 |
| 381 | 20241014 | 124700 | 5806935200 | 40800 | 40700 | 40800 | 40700 | 40 |
| 382 | 20241014 | 124600 | 5805306950 | 40700 | 40800 | 40800 | 40700 | 185 |
| 383 | 20241014 | 124500 | 5797765900 | 40800 | 40750 | 40800 | 40750 | 19 |
| 384 | 20241014 | 124400 | 5796991550 | 40750 | 40750 | 40750 | 40700 | 141 |
| 385 | 20241014 | 124300 | 5791247550 | 40750 | 40750 | 40800 | 40750 | 29 |
| 386 | 20241014 | 124200 | 5790065750 | 40750 | 40750 | 40750 | 40750 | 115 |
| 387 | 20241014 | 124100 | 5785379500 | 40800 | 40750 | 40800 | 40750 | 46 |
| 388 | 20241014 | 124000 | 5783503450 | 40800 | 40800 | 40800 | 40750 | 27 |
| 389 | 20241014 | 123900 | 5782403000 | 40750 | 40750 | 40750 | 40750 | 183 |
| 390 | 20241014 | 123800 | 5774945750 | 40750 | 40700 | 40750 | 40700 | 78 |
| 391 | 20241014 | 123700 | 5771769550 | 40750 | 40800 | 40800 | 40700 | 133 |
| 392 | 20241014 | 123600 | 5766351250 | 40800 | 40800 | 40800 | 40750 | 342 |
| 393 | 20241014 | 123500 | 5752413500 | 40750 | 40700 | 40750 | 40700 | 202 |
| 394 | 20241014 | 123400 | 5744188800 | 40750 | 40750 | 40750 | 40700 | 28 |
| 395 | 20241014 | 123300 | 5743048750 | 40800 | 40700 | 40800 | 40700 | 104 |
| 396 | 20241014 | 123200 | 5738814850 | 40750 | 40750 | 40750 | 40700 | 994 |
| 397 | 20241014 | 123100 | 5698310400 | 40750 | 40750 | 40800 | 40750 | 283 |
| 398 | 20241014 | 123000 | 5686778100 | 40750 | 40750 | 40750 | 40750 | 137 |
| 399 | 20241014 | 122900 | 5681195350 | 40750 | 40750 | 40750 | 40750 | 2 |
| 400 | 20241014 | 122800 | 5681113850 | 40750 | 40700 | 40750 | 40700 | 182 |
| 401 | 20241014 | 122700 | 5673703650 | 40700 | 40750 | 40750 | 40700 | 601 |
| 402 | 20241014 | 122600 | 5649213750 | 40750 | 40750 | 40750 | 40750 | 15 |
| 403 | 20241014 | 122500 | 5648602500 | 40750 | 40800 | 40800 | 40750 | 165 |
| 404 | 20241014 | 122400 | 5641877650 | 40800 | 40750 | 40800 | 40750 | 62 |
| 405 | 20241014 | 122300 | 5639351050 | 40750 | 40750 | 40750 | 40750 | 151 |
| 406 | 20241014 | 122200 | 5633197800 | 40750 | 40750 | 40750 | 40750 | 42 |
| 407 | 20241014 | 122100 | 5631486300 | 40750 | 40750 | 40800 | 40750 | 285 |
| 408 | 20241014 | 122000 | 5619865050 | 40750 | 40750 | 40750 | 40750 | 35 |
| 409 | 20241014 | 121900 | 5618438800 | 40750 | 40750 | 40800 | 40750 | 205 |
| 410 | 20241014 | 121800 | 5610085000 | 40750 | 40800 | 40800 | 40750 | 19 |
| 411 | 20241014 | 121700 | 5609310600 | 40800 | 40750 | 40800 | 40750 | 122 |
| 412 | 20241014 | 121600 | 5604338950 | 40750 | 40800 | 40800 | 40750 | 221 |
| 413 | 20241014 | 121500 | 5595333050 | 40800 | 40750 | 40800 | 40750 | 164 |
| 414 | 20241014 | 121400 | 5588649200 | 40800 | 40800 | 40800 | 40750 | 58 |
| 415 | 20241014 | 121300 | 5586284550 | 40750 | 40750 | 40800 | 40750 | 219 |
| 416 | 20241014 | 121200 | 5577358550 | 40750 | 40800 | 40800 | 40750 | 169 |
| 417 | 20241014 | 121100 | 5570468650 | 40800 | 40800 | 40800 | 40750 | 119 |
| 418 | 20241014 | 121000 | 5565614100 | 40750 | 40750 | 40750 | 40750 | 147 |
| 419 | 20241014 | 120900 | 5559623850 | 40800 | 40800 | 40800 | 40750 | 52 |
| 420 | 20241014 | 120800 | 5557502700 | 40800 | 40750 | 40800 | 40750 | 16 |
| 421 | 20241014 | 120700 | 5556850550 | 40750 | 40750 | 40750 | 40750 | 157 |
| 422 | 20241014 | 120600 | 5550452800 | 40800 | 40750 | 40800 | 40750 | 143 |
| 423 | 20241014 | 120500 | 5544623600 | 40800 | 40750 | 40800 | 40750 | 47 |
| 424 | 20241014 | 120400 | 5542708200 | 40800 | 40750 | 40800 | 40750 | 10 |
| 425 | 20241014 | 120300 | 5542300650 | 40800 | 40750 | 40800 | 40750 | 152 |
| 426 | 20241014 | 120200 | 5536104750 | 40750 | 40750 | 40750 | 40750 | 236 |
| 427 | 20241014 | 120100 | 5526487750 | 40750 | 40750 | 40750 | 40700 | 350 |
| 428 | 20241014 | 120000 | 5512235450 | 40750 | 40750 | 40750 | 40700 | 1039 |
| 429 | 20241014 | 115900 | 5469947000 | 40700 | 40750 | 40750 | 40700 | 115 |
| 430 | 20241014 | 115800 | 5465266450 | 40750 | 40750 | 40750 | 40750 | 47 |
| 431 | 20241014 | 115700 | 5463351200 | 40750 | 40700 | 40800 | 40700 | 196 |
| 432 | 20241014 | 115600 | 5455366650 | 40700 | 40800 | 40800 | 40700 | 119 |
| 433 | 20241014 | 115500 | 5450517800 | 40800 | 40700 | 40800 | 40700 | 66 |
| 434 | 20241014 | 115400 | 5447830150 | 40700 | 40750 | 40800 | 40700 | 143 |
| 435 | 20241014 | 115300 | 5442002350 | 40750 | 40800 | 40800 | 40700 | 248 |
| 436 | 20241014 | 115200 | 5431896400 | 40800 | 40700 | 40800 | 40700 | 199 |
| 437 | 20241014 | 115100 | 5423791500 | 40700 | 40700 | 40750 | 40700 | 23 |
| 438 | 20241014 | 115000 | 5422854600 | 40700 | 40700 | 40800 | 40700 | 711 |
| 439 | 20241014 | 114900 | 5393886200 | 40750 | 40700 | 40800 | 40700 | 174 |
| 440 | 20241014 | 114800 | 5386798600 | 40750 | 40750 | 40800 | 40700 | 153 |
| 441 | 20241014 | 114700 | 5380563750 | 40750 | 40750 | 40750 | 40700 | 163 |
| 442 | 20241014 | 114600 | 5373927900 | 40750 | 40750 | 40750 | 40700 | 354 |
| 443 | 20241014 | 114500 | 5359503250 | 40750 | 40700 | 40750 | 40700 | 139 |
| 444 | 20241014 | 114400 | 5353844950 | 40750 | 40800 | 40800 | 40700 | 286 |
| 445 | 20241014 | 114300 | 5342191550 | 40800 | 40800 | 40800 | 40700 | 390 |
| 446 | 20241014 | 114200 | 5326300450 | 40750 | 40800 | 40800 | 40750 | 1106 |
| 447 | 20241014 | 114100 | 5281230050 | 40800 | 40800 | 40800 | 40750 | 204 |
| 448 | 20241014 | 114000 | 5272912000 | 40800 | 40750 | 40800 | 40750 | 147 |
| 449 | 20241014 | 113900 | 5266915300 | 40750 | 40800 | 40800 | 40750 | 169 |
| 450 | 20241014 | 113800 | 5260027000 | 40800 | 40800 | 40800 | 40750 | 126 |
| 451 | 20241014 | 113700 | 5254887750 | 40800 | 40750 | 40800 | 40750 | 110 |
| 452 | 20241014 | 113600 | 5250403700 | 40750 | 40800 | 40850 | 40750 | 166 |
| 453 | 20241014 | 113500 | 5243633200 | 40850 | 40850 | 40850 | 40850 | 11 |
| 454 | 20241014 | 113400 | 5243183850 | 40800 | 40800 | 40800 | 40750 | 281 |
| 455 | 20241014 | 113300 | 5231722100 | 40800 | 40850 | 40850 | 40800 | 32 |
| 456 | 20241014 | 113200 | 5230415450 | 40850 | 40800 | 40850 | 40800 | 52 |
| 457 | 20241014 | 113100 | 5228292500 | 40800 | 40800 | 40850 | 40800 | 116 |
| 458 | 20241014 | 113000 | 5223559650 | 40850 | 40850 | 40850 | 40800 | 40 |
| 459 | 20241014 | 112900 | 5221926150 | 40850 | 40800 | 40850 | 40800 | 207 |
| 460 | 20241014 | 112800 | 5213478500 | 40800 | 40750 | 40800 | 40750 | 26 |
| 461 | 20241014 | 112700 | 5212418150 | 40750 | 40800 | 40800 | 40750 | 188 |
| 462 | 20241014 | 112600 | 5204749500 | 40750 | 40800 | 40800 | 40750 | 47 |
| 463 | 20241014 | 112500 | 5202833550 | 40750 | 40800 | 40800 | 40750 | 12 |
| 464 | 20241014 | 112400 | 5202344450 | 40750 | 40800 | 40800 | 40750 | 24 |
| 465 | 20241014 | 112300 | 5201366150 | 40750 | 40750 | 40800 | 40700 | 350 |
| 466 | 20241014 | 112200 | 5187089150 | 40750 | 40750 | 40750 | 40750 | 73 |
| 467 | 20241014 | 112100 | 5184114400 | 40750 | 40800 | 40800 | 40700 | 254 |
| 468 | 20241014 | 112000 | 5173765800 | 40750 | 40750 | 40800 | 40700 | 1947 |
| 469 | 20241014 | 111900 | 5094425500 | 40750 | 40750 | 40800 | 40750 | 63 |
| 470 | 20241014 | 111800 | 5091857500 | 40750 | 40800 | 40800 | 40750 | 737 |
| 471 | 20241014 | 111700 | 5061794500 | 40750 | 40800 | 40800 | 40750 | 85 |
| 472 | 20241014 | 111600 | 5058326950 | 40800 | 40750 | 40800 | 40750 | 119 |
| 473 | 20241014 | 111500 | 5053473900 | 40800 | 40750 | 40800 | 40750 | 24 |
| 474 | 20241014 | 111400 | 5052495300 | 40800 | 40750 | 40800 | 40750 | 97 |
| 475 | 20241014 | 111300 | 5048541750 | 40800 | 40800 | 40800 | 40750 | 175 |
| 476 | 20241014 | 111200 | 5041405900 | 40800 | 40800 | 40800 | 40750 | 152 |
| 477 | 20241014 | 111100 | 5035210300 | 40800 | 40750 | 40800 | 40750 | 174 |
| 478 | 20241014 | 111000 | 5028116600 | 40750 | 40750 | 40800 | 40700 | 195 |
| 479 | 20241014 | 110900 | 5020179300 | 40700 | 40750 | 40750 | 40700 | 362 |
| 480 | 20241014 | 110800 | 5005429250 | 40750 | 40700 | 40750 | 40700 | 143 |
| 481 | 20241014 | 110700 | 4999606250 | 40700 | 40750 | 40750 | 40700 | 174 |
| 482 | 20241014 | 110600 | 4992521300 | 40750 | 40750 | 40800 | 40750 | 1126 |
| 483 | 20241014 | 110500 | 4946635950 | 40750 | 40800 | 40800 | 40750 | 44 |
| 484 | 20241014 | 110400 | 4944841900 | 40800 | 40800 | 40800 | 40750 | 83 |
| 485 | 20241014 | 110300 | 4941458800 | 40700 | 40750 | 40800 | 40700 | 530 |
| 486 | 20241014 | 110200 | 4919862400 | 40800 | 40800 | 40850 | 40800 | 43 |
| 487 | 20241014 | 110100 | 4918107950 | 40850 | 40800 | 40850 | 40800 | 508 |
| 488 | 20241014 | 110000 | 4897381100 | 40800 | 40850 | 40850 | 40800 | 99 |
| 489 | 20241014 | 105900 | 4893341850 | 40850 | 40850 | 40850 | 40850 | 125 |
| 490 | 20241014 | 105800 | 4888235600 | 40850 | 40850 | 40850 | 40800 | 394 |
| 491 | 20241014 | 105700 | 4872157000 | 40850 | 40800 | 40850 | 40800 | 98 |
| 492 | 20241014 | 105600 | 4868157950 | 40800 | 40750 | 40800 | 40750 | 265 |
| 493 | 20241014 | 105500 | 4857346650 | 40750 | 40800 | 40800 | 40750 | 176 |
| 494 | 20241014 | 105400 | 4850172750 | 40800 | 40750 | 40800 | 40750 | 160 |
| 495 | 20241014 | 105300 | 4843646250 | 40750 | 40800 | 40800 | 40700 | 177 |
| 496 | 20241014 | 105200 | 4836441850 | 40700 | 40700 | 40800 | 40700 | 368 |
| 497 | 20241014 | 105100 | 4821463850 | 40800 | 40850 | 40850 | 40700 | 1985 |
| 498 | 20241014 | 105000 | 4740660400 | 40750 | 40800 | 40800 | 40750 | 107 |
| 499 | 20241014 | 104900 | 4736299800 | 40850 | 40800 | 40850 | 40750 | 159 |
| 500 | 20241014 | 104800 | 4729815050 | 40800 | 40800 | 40800 | 40750 | 2523 |
| 501 | 20241014 | 104700 | 4626995650 | 40850 | 40800 | 40850 | 40800 | 284 |
| 502 | 20241014 | 104600 | 4615407800 | 40850 | 40850 | 40850 | 40800 | 63 |
| 503 | 20241014 | 104500 | 4612837200 | 40850 | 40850 | 40850 | 40800 | 545 |
| 504 | 20241014 | 104400 | 4590595050 | 40900 | 40900 | 40900 | 40800 | 995 |
| 505 | 20241014 | 104300 | 4549948200 | 40900 | 40950 | 40950 | 40900 | 98 |
| 506 | 20241014 | 104200 | 4545938100 | 40900 | 40900 | 40950 | 40900 | 185 |
| 507 | 20241014 | 104100 | 4538371300 | 40950 | 40950 | 40950 | 40950 | 42 |
| 508 | 20241014 | 104000 | 4536651400 | 40900 | 40950 | 40950 | 40900 | 262 |
| 509 | 20241014 | 103900 | 4525933750 | 40950 | 40950 | 40950 | 40950 | 78 |
| 510 | 20241014 | 103800 | 4522739650 | 40900 | 40900 | 40950 | 40900 | 251 |
| 511 | 20241014 | 103700 | 4512466450 | 40900 | 40950 | 40950 | 40850 | 102 |
| 512 | 20241014 | 103600 | 4508292600 | 40950 | 40950 | 40950 | 40950 | 57 |
| 513 | 20241014 | 103500 | 4505958450 | 40850 | 41000 | 41000 | 40850 | 106 |
| 514 | 20241014 | 103400 | 4501621400 | 41000 | 41050 | 41050 | 41000 | 58 |
| 515 | 20241014 | 103300 | 4499243350 | 41000 | 41000 | 41000 | 40900 | 1116 |
| 516 | 20241014 | 103200 | 4453543700 | 41000 | 41000 | 41000 | 40900 | 111 |
| 517 | 20241014 | 103100 | 4448996100 | 41000 | 41050 | 41050 | 40950 | 266 |
| 518 | 20241014 | 103000 | 4438102000 | 41050 | 40950 | 41050 | 40950 | 2051 |
| 519 | 20241014 | 102900 | 4354009750 | 40950 | 41000 | 41000 | 40950 | 95 |
| 520 | 20241014 | 102800 | 4350116650 | 40900 | 40900 | 41000 | 40900 | 153 |
| 521 | 20241014 | 102700 | 4343857050 | 40900 | 40950 | 40950 | 40900 | 445 |
| 522 | 20241014 | 102600 | 4325650300 | 40950 | 40950 | 40950 | 40950 | 42 |
| 523 | 20241014 | 102500 | 4323930400 | 40950 | 40900 | 40950 | 40900 | 42 |
| 524 | 20241014 | 102400 | 4322210600 | 40900 | 40900 | 40950 | 40900 | 53 |
| 525 | 20241014 | 102300 | 4320042850 | 40850 | 40950 | 40950 | 40850 | 156 |
| 526 | 20241014 | 102200 | 4313660550 | 40950 | 40900 | 40950 | 40900 | 445 |
| 527 | 20241014 | 102100 | 4295459900 | 41000 | 41050 | 41050 | 40950 | 3254 |
| 528 | 20241014 | 102000 | 4162152450 | 41050 | 41050 | 41050 | 41050 | 67 |
| 529 | 20241014 | 101900 | 4159402100 | 41050 | 41050 | 41050 | 41050 | 265 |
| 530 | 20241014 | 101800 | 4148523850 | 41050 | 41050 | 41050 | 41000 | 64 |
| 531 | 20241014 | 101700 | 4145897900 | 41050 | 41050 | 41100 | 41050 | 198 |
| 532 | 20241014 | 101600 | 4137769950 | 41050 | 41100 | 41100 | 41050 | 131 |
| 533 | 20241014 | 101500 | 4132389950 | 41100 | 41050 | 41100 | 41050 | 235 |
| 534 | 20241014 | 101400 | 4122737800 | 41100 | 41100 | 41100 | 41100 | 88 |
| 535 | 20241014 | 101300 | 4119121000 | 41100 | 41100 | 41100 | 41050 | 117 |
| 536 | 20241014 | 101200 | 4114316150 | 41000 | 41050 | 41100 | 41000 | 384 |
| 537 | 20241014 | 101100 | 4098560800 | 41100 | 41100 | 41100 | 41050 | 262 |
| 538 | 20241014 | 101000 | 4087803800 | 41100 | 41100 | 41100 | 41050 | 82 |
| 539 | 20241014 | 100900 | 4084435600 | 41100 | 41200 | 41200 | 41100 | 652 |
| 540 | 20241014 | 100800 | 4057615750 | 41200 | 41200 | 41200 | 41200 | 22 |
| 541 | 20241014 | 100700 | 4056709350 | 41200 | 41150 | 41200 | 41150 | 205 |
| 542 | 20241014 | 100600 | 4048271650 | 41150 | 41150 | 41150 | 41150 | 327 |
| 543 | 20241014 | 100500 | 4034815600 | 41150 | 41150 | 41150 | 41100 | 282 |
| 544 | 20241014 | 100400 | 4023218350 | 41150 | 41150 | 41200 | 41150 | 109 |
| 545 | 20241014 | 100300 | 4018728250 | 41150 | 41150 | 41250 | 41150 | 810 |
| 546 | 20241014 | 100200 | 3985366000 | 41150 | 41000 | 41150 | 41000 | 2110 |
| 547 | 20241014 | 100100 | 3898782600 | 40950 | 40800 | 40950 | 40750 | 3063 |
| 548 | 20241014 | 100000 | 3773733900 | 40750 | 40700 | 40750 | 40700 | 1185 |
| 549 | 20241014 | 095900 | 3725471900 | 40750 | 40750 | 40750 | 40700 | 648 |
| 550 | 20241014 | 095800 | 3699076550 | 40750 | 40800 | 40800 | 40700 | 2758 |
| 551 | 20241014 | 095700 | 3586724200 | 40800 | 40900 | 40900 | 40750 | 2472 |
| 552 | 20241014 | 095600 | 3485809400 | 40900 | 40950 | 40950 | 40900 | 267 |
| 553 | 20241014 | 095500 | 3474888700 | 40950 | 40900 | 40950 | 40850 | 235 |
| 554 | 20241014 | 095400 | 3465275950 | 40900 | 40800 | 40900 | 40800 | 763 |
| 555 | 20241014 | 095300 | 3434128450 | 40800 | 40850 | 40850 | 40800 | 288 |
| 556 | 20241014 | 095200 | 3422364850 | 40900 | 40850 | 40900 | 40850 | 128 |
| 557 | 20241014 | 095100 | 3417133800 | 40850 | 40900 | 40950 | 40800 | 1372 |
| 558 | 20241014 | 095000 | 3361066500 | 40900 | 40900 | 40950 | 40900 | 282 |
| 559 | 20241014 | 094900 | 3349530900 | 40900 | 40950 | 41000 | 40900 | 230 |
| 560 | 20241014 | 094800 | 3340118300 | 40950 | 41000 | 41000 | 40900 | 778 |
| 561 | 20241014 | 094700 | 3308281550 | 41000 | 41000 | 41050 | 40950 | 1504 |
| 562 | 20241014 | 094600 | 3246628200 | 41000 | 41050 | 41100 | 41000 | 848 |
| 563 | 20241014 | 094500 | 3211827000 | 41100 | 41050 | 41100 | 41050 | 31 |
| 564 | 20241014 | 094400 | 3210553550 | 41050 | 41100 | 41100 | 41000 | 269 |
| 565 | 20241014 | 094300 | 3199509600 | 41100 | 41100 | 41150 | 41050 | 182 |
| 566 | 20241014 | 094200 | 3192034000 | 41100 | 41150 | 41250 | 41050 | 328 |
| 567 | 20241014 | 094100 | 3178541550 | 41150 | 41100 | 41150 | 41100 | 490 |
| 568 | 20241014 | 094000 | 3158395850 | 41100 | 41150 | 41150 | 41100 | 1015 |
| 569 | 20241014 | 093900 | 3116659150 | 41150 | 41000 | 41150 | 41000 | 1607 |
| 570 | 20241014 | 093800 | 3050701500 | 41050 | 41000 | 41050 | 41000 | 925 |
| 571 | 20241014 | 093700 | 3012731400 | 41000 | 41000 | 41000 | 40950 | 458 |
| 572 | 20241014 | 093600 | 2993968350 | 41000 | 41000 | 41000 | 41000 | 1347 |
| 573 | 20241014 | 093500 | 2938741350 | 41000 | 41000 | 41000 | 40950 | 398 |
| 574 | 20241014 | 093400 | 2922434850 | 41000 | 41000 | 41000 | 40950 | 543 |
| 575 | 20241014 | 093300 | 2900174400 | 41000 | 40900 | 41000 | 40900 | 117 |
| 576 | 20241014 | 093200 | 2895382700 | 40850 | 40900 | 40900 | 40850 | 723 |
| 577 | 20241014 | 093100 | 2865819100 | 40900 | 40850 | 40900 | 40750 | 1040 |
| 578 | 20241014 | 093000 | 2823415700 | 40900 | 40850 | 40950 | 40800 | 1492 |
| 579 | 20241014 | 092900 | 2762485900 | 40950 | 40850 | 40950 | 40800 | 362 |
| 580 | 20241014 | 092800 | 2747709250 | 40850 | 40900 | 41000 | 40750 | 4274 |
| 581 | 20241014 | 092700 | 2573195800 | 40900 | 40950 | 41000 | 40800 | 4123 |
| 582 | 20241014 | 092600 | 2404632700 | 40950 | 41150 | 41150 | 40900 | 8355 |
| 583 | 20241014 | 092500 | 2061930700 | 41100 | 41150 | 41150 | 41100 | 724 |
| 584 | 20241014 | 092400 | 2032163050 | 41150 | 41100 | 41250 | 41050 | 367 |
| 585 | 20241014 | 092300 | 2017070750 | 41100 | 41000 | 41100 | 41000 | 745 |
| 586 | 20241014 | 092200 | 1986506750 | 40950 | 41000 | 41100 | 40950 | 1068 |
| 587 | 20241014 | 092100 | 1942719850 | 41000 | 41100 | 41200 | 40950 | 1465 |
| 588 | 20241014 | 092000 | 1882632150 | 41100 | 41100 | 41100 | 40950 | 313 |
| 589 | 20241014 | 091900 | 1869773300 | 41100 | 40950 | 41100 | 40950 | 1277 |
| 590 | 20241014 | 091800 | 1817376100 | 40950 | 41100 | 41100 | 40900 | 1134 |
| 591 | 20241014 | 091700 | 1770941750 | 40950 | 41050 | 41100 | 40900 | 804 |
| 592 | 20241014 | 091600 | 1738005750 | 41000 | 40950 | 41150 | 40950 | 2346 |
| 593 | 20241014 | 091500 | 1641754550 | 40950 | 40900 | 40950 | 40850 | 999 |
| 594 | 20241014 | 091400 | 1600874600 | 40850 | 41000 | 41000 | 40850 | 1110 |
| 595 | 20241014 | 091300 | 1555472500 | 40950 | 40850 | 40950 | 40850 | 1208 |
| 596 | 20241014 | 091200 | 1506055450 | 40850 | 40850 | 40900 | 40800 | 1721 |
| 597 | 20241014 | 091100 | 1435755100 | 40850 | 41000 | 41000 | 40800 | 2518 |
| 598 | 20241014 | 091000 | 1332848900 | 40950 | 40950 | 41050 | 40850 | 2992 |
| 599 | 20241014 | 090900 | 1210386650 | 40950 | 41250 | 41250 | 40950 | 6253 |
| 600 | 20241014 | 090800 | 953653700 | 41250 | 41400 | 41400 | 41250 | 1184 |
| 601 | 20241014 | 090700 | 904756100 | 41500 | 41350 | 41500 | 41350 | 1182 |
| 602 | 20241014 | 090600 | 855849100 | 41350 | 41200 | 41350 | 41200 | 1982 |
| 603 | 20241014 | 090500 | 774003700 | 41200 | 41200 | 41300 | 41100 | 1126 |
| 604 | 20241014 | 090400 | 727672000 | 41150 | 41500 | 41550 | 41150 | 5076 |
| 605 | 20241014 | 090300 | 517848800 | 41500 | 41600 | 41600 | 41450 | 1393 |
| 606 | 20241014 | 090200 | 460017900 | 41550 | 41300 | 41550 | 41250 | 1668 |
| 607 | 20241014 | 090100 | 391100000 | 41300 | 41900 | 41900 | 41250 | 5896 |
| 608 | 20241014 | 090000 | 146493400 | 41900 | 42200 | 42200 | 41900 | 3474 |