34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241015 | 192200 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 7033 |
| 3 | 20241015 | 192100 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 4 | 20241015 | 192000 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 5 | 20241015 | 191900 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 6 | 20241015 | 191800 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 7 | 20241015 | 191700 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 8 | 20241015 | 191600 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 9 | 20241015 | 191500 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 10 | 20241015 | 191400 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 11 | 20241015 | 191300 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 12 | 20241015 | 191200 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 13 | 20241015 | 191100 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 14 | 20241015 | 191000 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 15 | 20241015 | 190900 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 16 | 20241015 | 190800 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 17 | 20241015 | 190700 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 18 | 20241015 | 190600 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 19 | 20241015 | 190500 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 20 | 20241015 | 190400 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 21 | 20241015 | 190300 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 22 | 20241015 | 190200 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 23 | 20241015 | 190100 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 24 | 20241015 | 190000 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 25 | 20241015 | 185900 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 26 | 20241015 | 185800 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 27 | 20241015 | 185700 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 28 | 20241015 | 185600 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 29 | 20241015 | 185500 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 30 | 20241015 | 185400 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 31 | 20241015 | 185300 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 32 | 20241015 | 185200 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 7033 |
| 33 | 20241015 | 185100 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 34 | 20241015 | 185000 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 35 | 20241015 | 184900 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 36 | 20241015 | 184800 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 37 | 20241015 | 184700 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 38 | 20241015 | 184600 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 39 | 20241015 | 184500 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 40 | 20241015 | 184400 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 41 | 20241015 | 184300 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 42 | 20241015 | 184200 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 43 | 20241015 | 184100 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 44 | 20241015 | 184000 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 45 | 20241015 | 183900 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 46 | 20241015 | 183800 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 47 | 20241015 | 183700 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 48 | 20241015 | 183600 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 49 | 20241015 | 183500 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 50 | 20241015 | 183400 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 51 | 20241015 | 183300 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 52 | 20241015 | 183200 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 53 | 20241015 | 183100 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 54 | 20241015 | 183000 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 55 | 20241015 | 182900 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 56 | 20241015 | 182800 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 57 | 20241015 | 182700 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 58 | 20241015 | 182600 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 59 | 20241015 | 182500 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 60 | 20241015 | 182400 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 61 | 20241015 | 182300 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 62 | 20241015 | 182200 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 7033 |
| 63 | 20241015 | 182100 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 64 | 20241015 | 182000 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 65 | 20241015 | 181900 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 66 | 20241015 | 181800 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 67 | 20241015 | 181700 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 68 | 20241015 | 181600 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 69 | 20241015 | 181500 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 70 | 20241015 | 181400 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 71 | 20241015 | 181300 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 72 | 20241015 | 181200 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 73 | 20241015 | 181100 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 74 | 20241015 | 181000 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 75 | 20241015 | 180900 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 76 | 20241015 | 180800 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 77 | 20241015 | 180700 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 78 | 20241015 | 180600 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 79 | 20241015 | 180500 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 80 | 20241015 | 180400 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 81 | 20241015 | 180300 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 82 | 20241015 | 180200 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 83 | 20241015 | 180100 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 84 | 20241015 | 180000 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 85 | 20241015 | 175900 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 86 | 20241015 | 175800 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 87 | 20241015 | 175700 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 88 | 20241015 | 175600 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 89 | 20241015 | 175500 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 90 | 20241015 | 175400 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 91 | 20241015 | 175300 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 92 | 20241015 | 175200 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 7033 |
| 93 | 20241015 | 175100 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 94 | 20241015 | 175000 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 95 | 20241015 | 174900 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 96 | 20241015 | 174800 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 97 | 20241015 | 174700 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 98 | 20241015 | 174600 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 99 | 20241015 | 174500 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 100 | 20241015 | 174400 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 101 | 20241015 | 174300 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 102 | 20241015 | 174200 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 103 | 20241015 | 174100 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 104 | 20241015 | 174000 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 105 | 20241015 | 173900 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 106 | 20241015 | 173800 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 107 | 20241015 | 173700 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 108 | 20241015 | 173600 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 109 | 20241015 | 173500 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 110 | 20241015 | 173400 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 111 | 20241015 | 173300 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 112 | 20241015 | 173200 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 113 | 20241015 | 173100 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 114 | 20241015 | 173000 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 115 | 20241015 | 172900 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 116 | 20241015 | 172800 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 117 | 20241015 | 172700 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 118 | 20241015 | 172600 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 119 | 20241015 | 172500 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 120 | 20241015 | 172400 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 121 | 20241015 | 172300 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 122 | 20241015 | 172200 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 7033 |
| 123 | 20241015 | 172100 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 124 | 20241015 | 172000 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 125 | 20241015 | 171900 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 126 | 20241015 | 171800 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 127 | 20241015 | 171700 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 128 | 20241015 | 171600 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 129 | 20241015 | 171500 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 130 | 20241015 | 171400 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 131 | 20241015 | 171300 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 132 | 20241015 | 171200 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 133 | 20241015 | 171100 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 134 | 20241015 | 171000 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 135 | 20241015 | 170900 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 136 | 20241015 | 170800 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 137 | 20241015 | 170700 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 138 | 20241015 | 170600 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 139 | 20241015 | 170500 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 140 | 20241015 | 170400 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 141 | 20241015 | 170300 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 142 | 20241015 | 170200 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 143 | 20241015 | 170100 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 144 | 20241015 | 170000 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 145 | 20241015 | 165900 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 146 | 20241015 | 165800 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 147 | 20241015 | 165700 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 148 | 20241015 | 165600 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 149 | 20241015 | 165500 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 150 | 20241015 | 165400 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 151 | 20241015 | 165300 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 152 | 20241015 | 165200 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 7033 |
| 153 | 20241015 | 165100 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 154 | 20241015 | 165000 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 155 | 20241015 | 164900 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 156 | 20241015 | 164800 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 157 | 20241015 | 164700 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 158 | 20241015 | 164600 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 159 | 20241015 | 164500 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 160 | 20241015 | 164400 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 161 | 20241015 | 164300 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 162 | 20241015 | 164200 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 163 | 20241015 | 164100 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 164 | 20241015 | 164000 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 165 | 20241015 | 163900 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 166 | 20241015 | 163800 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 167 | 20241015 | 163700 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 168 | 20241015 | 163600 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 169 | 20241015 | 163500 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 170 | 20241015 | 163400 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 171 | 20241015 | 163300 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 172 | 20241015 | 163200 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 173 | 20241015 | 163100 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 174 | 20241015 | 163000 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 175 | 20241015 | 162900 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 176 | 20241015 | 162800 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 177 | 20241015 | 162700 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 178 | 20241015 | 162600 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 179 | 20241015 | 162500 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 180 | 20241015 | 162400 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 181 | 20241015 | 162300 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 182 | 20241015 | 162200 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 7033 |
| 183 | 20241015 | 162100 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 184 | 20241015 | 162000 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 185 | 20241015 | 161900 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 186 | 20241015 | 161800 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 187 | 20241015 | 161700 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 188 | 20241015 | 161600 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 189 | 20241015 | 161500 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 190 | 20241015 | 161400 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 191 | 20241015 | 161300 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 192 | 20241015 | 161200 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 193 | 20241015 | 161100 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 194 | 20241015 | 161000 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 195 | 20241015 | 160900 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 196 | 20241015 | 160800 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 197 | 20241015 | 160700 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 198 | 20241015 | 160600 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 199 | 20241015 | 160500 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 200 | 20241015 | 160400 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 201 | 20241015 | 160300 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 202 | 20241015 | 160200 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 203 | 20241015 | 160100 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 204 | 20241015 | 160000 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 205 | 20241015 | 155900 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 206 | 20241015 | 155800 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 207 | 20241015 | 155700 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 208 | 20241015 | 155600 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 209 | 20241015 | 155500 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 210 | 20241015 | 155400 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 211 | 20241015 | 155300 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 212 | 20241015 | 155200 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 7033 |
| 213 | 20241015 | 155100 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 214 | 20241015 | 155000 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 215 | 20241015 | 154900 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 216 | 20241015 | 154800 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 217 | 20241015 | 154700 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 218 | 20241015 | 154600 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 219 | 20241015 | 154500 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 220 | 20241015 | 154400 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 221 | 20241015 | 154300 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 222 | 20241015 | 154200 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 223 | 20241015 | 154100 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 224 | 20241015 | 154000 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 225 | 20241015 | 153900 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 226 | 20241015 | 153800 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 227 | 20241015 | 153700 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 228 | 20241015 | 153600 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 229 | 20241015 | 153500 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 230 | 20241015 | 153400 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 231 | 20241015 | 153300 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 232 | 20241015 | 153200 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 233 | 20241015 | 153100 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 234 | 20241015 | 153000 | 12749753150 | 28450 | 28450 | 28450 | 28450 | 7033 |
| 235 | 20241015 | 152900 | 12549664300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 236 | 20241015 | 152800 | 12549664300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 237 | 20241015 | 152700 | 12549664300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 238 | 20241015 | 152600 | 12549664300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 239 | 20241015 | 152500 | 12549664300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 240 | 20241015 | 152400 | 12549664300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 241 | 20241015 | 152300 | 12549664300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 242 | 20241015 | 152200 | 12549664300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 243 | 20241015 | 152100 | 12549664300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 244 | 20241015 | 152000 | 12549664300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 245 | 20241015 | 151900 | 12549664300 | 28450 | 28400 | 28450 | 28400 | 1163 |
| 246 | 20241015 | 151800 | 12516583650 | 28400 | 28450 | 28450 | 28400 | 339 |
| 247 | 20241015 | 151700 | 12506949100 | 28450 | 28450 | 28450 | 28400 | 301 |
| 248 | 20241015 | 151600 | 12498389200 | 28450 | 28400 | 28450 | 28400 | 1337 |
| 249 | 20241015 | 151500 | 12460413400 | 28400 | 28400 | 28450 | 28400 | 292 |
| 250 | 20241015 | 151400 | 12452116000 | 28400 | 28400 | 28450 | 28400 | 967 |
| 251 | 20241015 | 151300 | 12424642500 | 28400 | 28450 | 28450 | 28400 | 236 |
| 252 | 20241015 | 151200 | 12417937950 | 28400 | 28300 | 28500 | 28300 | 297 |
| 253 | 20241015 | 151100 | 12409479900 | 28300 | 28450 | 28450 | 28300 | 6271 |
| 254 | 20241015 | 151000 | 12231099700 | 28450 | 28450 | 28450 | 28400 | 917 |
| 255 | 20241015 | 150900 | 12205030000 | 28450 | 28400 | 28450 | 28400 | 4405 |
| 256 | 20241015 | 150800 | 12079917450 | 28400 | 28350 | 28400 | 28350 | 406 |
| 257 | 20241015 | 150700 | 12068406000 | 28350 | 28350 | 28350 | 28300 | 764 |
| 258 | 20241015 | 150600 | 12046746850 | 28350 | 28250 | 28350 | 28250 | 959 |
| 259 | 20241015 | 150500 | 12019616000 | 28200 | 28250 | 28250 | 28200 | 171 |
| 260 | 20241015 | 150400 | 12014785550 | 28200 | 28300 | 28300 | 28200 | 13881 |
| 261 | 20241015 | 150300 | 11622618950 | 28250 | 28300 | 28300 | 28250 | 119 |
| 262 | 20241015 | 150200 | 11619254800 | 28300 | 28300 | 28300 | 28250 | 389 |
| 263 | 20241015 | 150100 | 11608246700 | 28250 | 28300 | 28300 | 28250 | 157 |
| 264 | 20241015 | 150000 | 11603807050 | 28250 | 28250 | 28300 | 28250 | 655 |
| 265 | 20241015 | 145900 | 11585288500 | 28250 | 28250 | 28300 | 28250 | 328 |
| 266 | 20241015 | 145800 | 11576020150 | 28300 | 28250 | 28300 | 28250 | 429 |
| 267 | 20241015 | 145700 | 11563883100 | 28250 | 28250 | 28300 | 28250 | 268 |
| 268 | 20241015 | 145600 | 11556306700 | 28250 | 28300 | 28300 | 28250 | 493 |
| 269 | 20241015 | 145500 | 11542363700 | 28300 | 28250 | 28300 | 28250 | 262 |
| 270 | 20241015 | 145400 | 11534961350 | 28250 | 28300 | 28300 | 28250 | 535 |
| 271 | 20241015 | 145300 | 11519831900 | 28250 | 28300 | 28300 | 28250 | 399 |
| 272 | 20241015 | 145200 | 11508558100 | 28250 | 28300 | 28300 | 28250 | 479 |
| 273 | 20241015 | 145100 | 11495012050 | 28300 | 28250 | 28300 | 28200 | 255 |
| 274 | 20241015 | 145000 | 11487811950 | 28250 | 28300 | 28300 | 28200 | 951 |
| 275 | 20241015 | 144900 | 11460941950 | 28300 | 28250 | 28300 | 28200 | 1207 |
| 276 | 20241015 | 144800 | 11426839050 | 28250 | 28250 | 28300 | 28250 | 1083 |
| 277 | 20241015 | 144700 | 11396241850 | 28300 | 28250 | 28300 | 28250 | 456 |
| 278 | 20241015 | 144600 | 11383345800 | 28300 | 28300 | 28300 | 28250 | 205 |
| 279 | 20241015 | 144500 | 11377551600 | 28250 | 28300 | 28300 | 28250 | 1243 |
| 280 | 20241015 | 144400 | 11342434750 | 28300 | 28300 | 28300 | 28250 | 742 |
| 281 | 20241015 | 144300 | 11321472400 | 28300 | 28300 | 28300 | 28250 | 439 |
| 282 | 20241015 | 144200 | 11309056300 | 28300 | 28300 | 28300 | 28250 | 675 |
| 283 | 20241015 | 144100 | 11289985700 | 28300 | 28200 | 28300 | 28200 | 624 |
| 284 | 20241015 | 144000 | 11272363700 | 28200 | 28250 | 28250 | 28200 | 207 |
| 285 | 20241015 | 143900 | 11266522100 | 28200 | 28200 | 28300 | 28200 | 3576 |
| 286 | 20241015 | 143800 | 11165512750 | 28250 | 28200 | 28250 | 28200 | 748 |
| 287 | 20241015 | 143700 | 11144411100 | 28250 | 28150 | 28250 | 28100 | 1577 |
| 288 | 20241015 | 143600 | 11099933750 | 28150 | 28150 | 28200 | 28100 | 73 |
| 289 | 20241015 | 143500 | 11097878900 | 28200 | 28150 | 28200 | 28150 | 778 |
| 290 | 20241015 | 143400 | 11075961500 | 28150 | 28200 | 28250 | 28150 | 974 |
| 291 | 20241015 | 143300 | 11048528450 | 28200 | 28150 | 28200 | 28150 | 830 |
| 292 | 20241015 | 143200 | 11025132300 | 28200 | 28150 | 28200 | 28150 | 506 |
| 293 | 20241015 | 143100 | 11010884150 | 28200 | 28200 | 28200 | 28200 | 308 |
| 294 | 20241015 | 143000 | 11002198550 | 28200 | 28300 | 28300 | 28200 | 2657 |
| 295 | 20241015 | 142900 | 10927185600 | 28300 | 28300 | 28300 | 28250 | 960 |
| 296 | 20241015 | 142800 | 10900050250 | 28300 | 28250 | 28300 | 28250 | 827 |
| 297 | 20241015 | 142700 | 10876659200 | 28250 | 28250 | 28300 | 28200 | 478 |
| 298 | 20241015 | 142600 | 10863160250 | 28250 | 28250 | 28250 | 28200 | 1707 |
| 299 | 20241015 | 142500 | 10814952350 | 28300 | 28200 | 28300 | 28200 | 295 |
| 300 | 20241015 | 142400 | 10806616400 | 28300 | 28200 | 28300 | 28200 | 838 |
| 301 | 20241015 | 142300 | 10782946250 | 28200 | 28300 | 28300 | 28200 | 2028 |
| 302 | 20241015 | 142200 | 10725625250 | 28300 | 28300 | 28350 | 28300 | 499 |
| 303 | 20241015 | 142100 | 10711501150 | 28300 | 28250 | 28350 | 28250 | 553 |
| 304 | 20241015 | 142000 | 10695841100 | 28250 | 28300 | 28300 | 28250 | 222 |
| 305 | 20241015 | 141900 | 10689565000 | 28300 | 28300 | 28350 | 28300 | 392 |
| 306 | 20241015 | 141800 | 10678457350 | 28350 | 28300 | 28350 | 28250 | 1172 |
| 307 | 20241015 | 141700 | 10645296400 | 28300 | 28300 | 28350 | 28300 | 599 |
| 308 | 20241015 | 141600 | 10628332200 | 28300 | 28300 | 28350 | 28250 | 185 |
| 309 | 20241015 | 141500 | 10623101950 | 28300 | 28300 | 28300 | 28250 | 816 |
| 310 | 20241015 | 141400 | 10600014250 | 28300 | 28250 | 28300 | 28250 | 254 |
| 311 | 20241015 | 141300 | 10592832550 | 28250 | 28300 | 28300 | 28250 | 818 |
| 312 | 20241015 | 141200 | 10569685150 | 28300 | 28300 | 28350 | 28250 | 850 |
| 313 | 20241015 | 141100 | 10545635250 | 28300 | 28300 | 28350 | 28300 | 600 |
| 314 | 20241015 | 141000 | 10528640000 | 28300 | 28350 | 28350 | 28300 | 243 |
| 315 | 20241015 | 140900 | 10521760850 | 28350 | 28350 | 28350 | 28300 | 427 |
| 316 | 20241015 | 140800 | 10509660600 | 28300 | 28300 | 28350 | 28250 | 749 |
| 317 | 20241015 | 140700 | 10488472300 | 28250 | 28350 | 28350 | 28250 | 415 |
| 318 | 20241015 | 140600 | 10476715500 | 28350 | 28250 | 28350 | 28250 | 655 |
| 319 | 20241015 | 140500 | 10458181950 | 28250 | 28250 | 28250 | 28250 | 486 |
| 320 | 20241015 | 140400 | 10444452450 | 28300 | 28300 | 28300 | 28250 | 647 |
| 321 | 20241015 | 140300 | 10426157150 | 28300 | 28300 | 28350 | 28300 | 293 |
| 322 | 20241015 | 140200 | 10417864750 | 28300 | 28300 | 28300 | 28250 | 226 |
| 323 | 20241015 | 140100 | 10411474800 | 28300 | 28350 | 28350 | 28300 | 381 |
| 324 | 20241015 | 140000 | 10400680100 | 28300 | 28400 | 28400 | 28300 | 6208 |
| 325 | 20241015 | 135900 | 10224836850 | 28350 | 28300 | 28400 | 28300 | 1382 |
| 326 | 20241015 | 135800 | 10185659700 | 28350 | 28300 | 28350 | 28300 | 3355 |
| 327 | 20241015 | 135700 | 10090699000 | 28300 | 28250 | 28300 | 28250 | 252 |
| 328 | 20241015 | 135600 | 10083573900 | 28300 | 28150 | 28300 | 28150 | 3563 |
| 329 | 20241015 | 135500 | 9983030250 | 28100 | 28100 | 28200 | 28100 | 10821 |
| 330 | 20241015 | 135400 | 9678589500 | 28200 | 28200 | 28200 | 28100 | 1759 |
| 331 | 20241015 | 135300 | 9629059100 | 28200 | 28250 | 28250 | 28200 | 1180 |
| 332 | 20241015 | 135200 | 9595778400 | 28250 | 28200 | 28250 | 28200 | 1689 |
| 333 | 20241015 | 135100 | 9548099450 | 28250 | 28300 | 28300 | 28250 | 763 |
| 334 | 20241015 | 135000 | 9526540450 | 28300 | 28250 | 28300 | 28250 | 373 |
| 335 | 20241015 | 134900 | 9515984850 | 28250 | 28350 | 28350 | 28250 | 3709 |
| 336 | 20241015 | 134800 | 9411050900 | 28350 | 28350 | 28350 | 28350 | 361 |
| 337 | 20241015 | 134700 | 9400816550 | 28350 | 28350 | 28350 | 28300 | 144 |
| 338 | 20241015 | 134600 | 9396734800 | 28350 | 28350 | 28400 | 28300 | 910 |
| 339 | 20241015 | 134500 | 9370936700 | 28300 | 28400 | 28400 | 28300 | 2639 |
| 340 | 20241015 | 134400 | 9296117050 | 28400 | 28450 | 28450 | 28350 | 1241 |
| 341 | 20241015 | 134300 | 9260822700 | 28450 | 28450 | 28450 | 28450 | 70 |
| 342 | 20241015 | 134200 | 9258831200 | 28450 | 28400 | 28450 | 28400 | 573 |
| 343 | 20241015 | 134100 | 9242529400 | 28450 | 28450 | 28450 | 28450 | 123 |
| 344 | 20241015 | 134000 | 9239030050 | 28450 | 28400 | 28450 | 28400 | 396 |
| 345 | 20241015 | 133900 | 9227783150 | 28350 | 28450 | 28450 | 28350 | 187 |
| 346 | 20241015 | 133800 | 9222467600 | 28450 | 28450 | 28450 | 28400 | 435 |
| 347 | 20241015 | 133700 | 9210097450 | 28400 | 28450 | 28450 | 28400 | 150 |
| 348 | 20241015 | 133600 | 9205835600 | 28400 | 28400 | 28450 | 28400 | 514 |
| 349 | 20241015 | 133500 | 9191225250 | 28350 | 28400 | 28400 | 28350 | 133 |
| 350 | 20241015 | 133400 | 9187448300 | 28400 | 28400 | 28450 | 28350 | 1086 |
| 351 | 20241015 | 133300 | 9156592800 | 28400 | 28400 | 28400 | 28400 | 177 |
| 352 | 20241015 | 133200 | 9151566000 | 28400 | 28400 | 28400 | 28400 | 278 |
| 353 | 20241015 | 133100 | 9143670800 | 28400 | 28400 | 28400 | 28400 | 161 |
| 354 | 20241015 | 133000 | 9139098400 | 28400 | 28400 | 28400 | 28350 | 673 |
| 355 | 20241015 | 132900 | 9120000950 | 28350 | 28400 | 28400 | 28350 | 249 |
| 356 | 20241015 | 132800 | 9112932550 | 28350 | 28400 | 28400 | 28350 | 931 |
| 357 | 20241015 | 132700 | 9086519800 | 28400 | 28400 | 28400 | 28350 | 363 |
| 358 | 20241015 | 132600 | 9076213250 | 28400 | 28400 | 28400 | 28350 | 371 |
| 359 | 20241015 | 132500 | 9065679800 | 28350 | 28450 | 28450 | 28350 | 4121 |
| 360 | 20241015 | 132400 | 8948620450 | 28500 | 28500 | 28500 | 28450 | 286 |
| 361 | 20241015 | 132300 | 8940469700 | 28500 | 28500 | 28500 | 28450 | 165 |
| 362 | 20241015 | 132200 | 8935768650 | 28500 | 28500 | 28500 | 28450 | 393 |
| 363 | 20241015 | 132100 | 8924571550 | 28500 | 28500 | 28500 | 28500 | 1074 |
| 364 | 20241015 | 132000 | 8893962550 | 28500 | 28450 | 28500 | 28450 | 361 |
| 365 | 20241015 | 131900 | 8883675550 | 28450 | 28500 | 28500 | 28450 | 138 |
| 366 | 20241015 | 131800 | 8879744400 | 28450 | 28450 | 28500 | 28450 | 1116 |
| 367 | 20241015 | 131700 | 8847980400 | 28450 | 28500 | 28500 | 28450 | 179 |
| 368 | 20241015 | 131600 | 8842881500 | 28450 | 28550 | 28550 | 28450 | 412 |
| 369 | 20241015 | 131500 | 8831125950 | 28550 | 28500 | 28550 | 28500 | 211 |
| 370 | 20241015 | 131400 | 8825110150 | 28550 | 28500 | 28550 | 28500 | 320 |
| 371 | 20241015 | 131300 | 8815989450 | 28500 | 28500 | 28500 | 28450 | 341 |
| 372 | 20241015 | 131200 | 8806277950 | 28500 | 28500 | 28550 | 28500 | 345 |
| 373 | 20241015 | 131100 | 8796445100 | 28450 | 28500 | 28500 | 28450 | 692 |
| 374 | 20241015 | 131000 | 8776728100 | 28500 | 28500 | 28500 | 28450 | 89 |
| 375 | 20241015 | 130900 | 8774194400 | 28500 | 28450 | 28500 | 28450 | 293 |
| 376 | 20241015 | 130800 | 8765844450 | 28500 | 28500 | 28500 | 28500 | 124 |
| 377 | 20241015 | 130700 | 8762310450 | 28500 | 28500 | 28500 | 28450 | 386 |
| 378 | 20241015 | 130600 | 8751309700 | 28450 | 28500 | 28500 | 28450 | 1605 |
| 379 | 20241015 | 130500 | 8705572200 | 28500 | 28450 | 28500 | 28400 | 455 |
| 380 | 20241015 | 130400 | 8692609650 | 28500 | 28450 | 28500 | 28450 | 108 |
| 381 | 20241015 | 130300 | 8689534150 | 28450 | 28450 | 28450 | 28400 | 297 |
| 382 | 20241015 | 130200 | 8681085500 | 28450 | 28450 | 28450 | 28450 | 92 |
| 383 | 20241015 | 130100 | 8678468100 | 28450 | 28400 | 28450 | 28400 | 280 |
| 384 | 20241015 | 130000 | 8670502150 | 28450 | 28400 | 28450 | 28400 | 552 |
| 385 | 20241015 | 125900 | 8654821950 | 28450 | 28450 | 28450 | 28450 | 311 |
| 386 | 20241015 | 125800 | 8645974000 | 28450 | 28450 | 28450 | 28450 | 113 |
| 387 | 20241015 | 125700 | 8642759150 | 28450 | 28400 | 28450 | 28400 | 377 |
| 388 | 20241015 | 125600 | 8632040150 | 28400 | 28450 | 28450 | 28400 | 124 |
| 389 | 20241015 | 125500 | 8628513850 | 28450 | 28450 | 28450 | 28400 | 326 |
| 390 | 20241015 | 125400 | 8619239400 | 28450 | 28400 | 28450 | 28400 | 150 |
| 391 | 20241015 | 125300 | 8614976250 | 28450 | 28400 | 28450 | 28400 | 371 |
| 392 | 20241015 | 125200 | 8604425550 | 28400 | 28450 | 28450 | 28400 | 408 |
| 393 | 20241015 | 125100 | 8592833650 | 28450 | 28450 | 28450 | 28400 | 342 |
| 394 | 20241015 | 125000 | 8583103950 | 28450 | 28450 | 28500 | 28450 | 1901 |
| 395 | 20241015 | 124900 | 8528964550 | 28450 | 28450 | 28500 | 28450 | 1725 |
| 396 | 20241015 | 124800 | 8479874850 | 28450 | 28500 | 28500 | 28450 | 115 |
| 397 | 20241015 | 124700 | 8476598050 | 28500 | 28450 | 28500 | 28450 | 411 |
| 398 | 20241015 | 124600 | 8464887050 | 28500 | 28450 | 28500 | 28450 | 605 |
| 399 | 20241015 | 124500 | 8447669750 | 28500 | 28450 | 28500 | 28450 | 434 |
| 400 | 20241015 | 124400 | 8435300800 | 28500 | 28500 | 28500 | 28450 | 85 |
| 401 | 20241015 | 124300 | 8432879250 | 28500 | 28450 | 28500 | 28400 | 418 |
| 402 | 20241015 | 124200 | 8420984600 | 28450 | 28450 | 28450 | 28400 | 191 |
| 403 | 20241015 | 124100 | 8415551700 | 28450 | 28500 | 28500 | 28450 | 501 |
| 404 | 20241015 | 124000 | 8401284800 | 28450 | 28500 | 28500 | 28450 | 426 |
| 405 | 20241015 | 123900 | 8389157250 | 28500 | 28500 | 28500 | 28450 | 842 |
| 406 | 20241015 | 123800 | 8365162100 | 28450 | 28500 | 28500 | 28450 | 540 |
| 407 | 20241015 | 123700 | 8349772400 | 28450 | 28500 | 28500 | 28450 | 488 |
| 408 | 20241015 | 123600 | 8335864600 | 28500 | 28500 | 28500 | 28450 | 1223 |
| 409 | 20241015 | 123500 | 8301009150 | 28500 | 28450 | 28500 | 28450 | 307 |
| 410 | 20241015 | 123400 | 8292260150 | 28500 | 28500 | 28500 | 28450 | 234 |
| 411 | 20241015 | 123300 | 8285598300 | 28500 | 28450 | 28500 | 28450 | 267 |
| 412 | 20241015 | 123200 | 8277989000 | 28450 | 28450 | 28500 | 28400 | 257 |
| 413 | 20241015 | 123100 | 8270680250 | 28450 | 28450 | 28450 | 28450 | 277 |
| 414 | 20241015 | 123000 | 8262799600 | 28450 | 28400 | 28450 | 28400 | 154 |
| 415 | 20241015 | 122900 | 8258421750 | 28400 | 28350 | 28450 | 28350 | 154 |
| 416 | 20241015 | 122800 | 8254046350 | 28400 | 28400 | 28400 | 28400 | 624 |
| 417 | 20241015 | 122700 | 8236324750 | 28400 | 28450 | 28450 | 28400 | 432 |
| 418 | 20241015 | 122600 | 8224043000 | 28400 | 28400 | 28400 | 28350 | 430 |
| 419 | 20241015 | 122500 | 8211835850 | 28400 | 28450 | 28450 | 28400 | 498 |
| 420 | 20241015 | 122400 | 8197680450 | 28450 | 28350 | 28450 | 28350 | 103 |
| 421 | 20241015 | 122300 | 8194752700 | 28400 | 28450 | 28450 | 28350 | 806 |
| 422 | 20241015 | 122200 | 8171862200 | 28400 | 28450 | 28450 | 28400 | 194 |
| 423 | 20241015 | 122100 | 8166349350 | 28450 | 28450 | 28500 | 28400 | 404 |
| 424 | 20241015 | 122000 | 8154853450 | 28400 | 28450 | 28450 | 28400 | 671 |
| 425 | 20241015 | 121900 | 8135791200 | 28400 | 28400 | 28400 | 28400 | 38 |
| 426 | 20241015 | 121800 | 8134712000 | 28450 | 28450 | 28450 | 28400 | 511 |
| 427 | 20241015 | 121700 | 8120174500 | 28450 | 28400 | 28450 | 28400 | 456 |
| 428 | 20241015 | 121600 | 8107223950 | 28400 | 28450 | 28450 | 28350 | 1807 |
| 429 | 20241015 | 121500 | 8055904200 | 28450 | 28450 | 28450 | 28400 | 58 |
| 430 | 20241015 | 121400 | 8054254300 | 28450 | 28450 | 28500 | 28450 | 849 |
| 431 | 20241015 | 121300 | 8030100000 | 28450 | 28500 | 28500 | 28450 | 305 |
| 432 | 20241015 | 121200 | 8021420600 | 28450 | 28450 | 28450 | 28400 | 426 |
| 433 | 20241015 | 121100 | 8009301150 | 28450 | 28450 | 28450 | 28450 | 322 |
| 434 | 20241015 | 121000 | 8000140250 | 28450 | 28450 | 28450 | 28400 | 529 |
| 435 | 20241015 | 120900 | 7985090400 | 28450 | 28400 | 28450 | 28400 | 147 |
| 436 | 20241015 | 120800 | 7980911450 | 28450 | 28450 | 28450 | 28450 | 292 |
| 437 | 20241015 | 120700 | 7972604050 | 28450 | 28450 | 28450 | 28350 | 329 |
| 438 | 20241015 | 120600 | 7963254550 | 28450 | 28400 | 28450 | 28400 | 368 |
| 439 | 20241015 | 120500 | 7952791150 | 28400 | 28400 | 28450 | 28400 | 81 |
| 440 | 20241015 | 120400 | 7950489100 | 28400 | 28400 | 28400 | 28350 | 383 |
| 441 | 20241015 | 120300 | 7939612300 | 28350 | 28400 | 28400 | 28350 | 311 |
| 442 | 20241015 | 120200 | 7930780150 | 28400 | 28400 | 28400 | 28350 | 283 |
| 443 | 20241015 | 120100 | 7922743050 | 28350 | 28400 | 28400 | 28350 | 193 |
| 444 | 20241015 | 120000 | 7917262050 | 28400 | 28350 | 28400 | 28350 | 302 |
| 445 | 20241015 | 115900 | 7908686250 | 28350 | 28400 | 28400 | 28350 | 203 |
| 446 | 20241015 | 115800 | 7902922050 | 28400 | 28400 | 28400 | 28400 | 346 |
| 447 | 20241015 | 115700 | 7893095650 | 28400 | 28350 | 28400 | 28350 | 372 |
| 448 | 20241015 | 115600 | 7882543700 | 28350 | 28400 | 28400 | 28350 | 520 |
| 449 | 20241015 | 115500 | 7867787650 | 28350 | 28400 | 28400 | 28350 | 1107 |
| 450 | 20241015 | 115400 | 7836351850 | 28400 | 28350 | 28400 | 28300 | 515 |
| 451 | 20241015 | 115300 | 7821752450 | 28350 | 28350 | 28350 | 28350 | 294 |
| 452 | 20241015 | 115200 | 7813417550 | 28350 | 28350 | 28400 | 28350 | 384 |
| 453 | 20241015 | 115100 | 7802517150 | 28350 | 28400 | 28400 | 28350 | 377 |
| 454 | 20241015 | 115000 | 7791827750 | 28400 | 28350 | 28400 | 28300 | 503 |
| 455 | 20241015 | 114900 | 7777549300 | 28350 | 28350 | 28400 | 28350 | 159 |
| 456 | 20241015 | 114800 | 7773037400 | 28400 | 28350 | 28400 | 28300 | 637 |
| 457 | 20241015 | 114700 | 7754976000 | 28300 | 28350 | 28350 | 28300 | 205 |
| 458 | 20241015 | 114600 | 7749169050 | 28350 | 28350 | 28350 | 28300 | 449 |
| 459 | 20241015 | 114500 | 7736446200 | 28350 | 28400 | 28400 | 28300 | 422 |
| 460 | 20241015 | 114400 | 7724482450 | 28400 | 28400 | 28400 | 28350 | 777 |
| 461 | 20241015 | 114300 | 7702424600 | 28350 | 28400 | 28400 | 28350 | 188 |
| 462 | 20241015 | 114200 | 7697087150 | 28400 | 28400 | 28450 | 28400 | 361 |
| 463 | 20241015 | 114100 | 7686833000 | 28400 | 28300 | 28400 | 28300 | 796 |
| 464 | 20241015 | 114000 | 7664271200 | 28350 | 28350 | 28350 | 28300 | 390 |
| 465 | 20241015 | 113900 | 7653219800 | 28300 | 28350 | 28350 | 28300 | 246 |
| 466 | 20241015 | 113800 | 7646245950 | 28350 | 28350 | 28350 | 28300 | 499 |
| 467 | 20241015 | 113700 | 7632103400 | 28350 | 28300 | 28350 | 28300 | 139 |
| 468 | 20241015 | 113600 | 7628164700 | 28300 | 28300 | 28350 | 28300 | 159 |
| 469 | 20241015 | 113500 | 7623662900 | 28300 | 28300 | 28300 | 28300 | 506 |
| 470 | 20241015 | 113400 | 7609343100 | 28250 | 28350 | 28400 | 28250 | 1341 |
| 471 | 20241015 | 113300 | 7571359550 | 28350 | 28400 | 28400 | 28350 | 598 |
| 472 | 20241015 | 113200 | 7554400600 | 28400 | 28400 | 28450 | 28350 | 885 |
| 473 | 20241015 | 113100 | 7529268100 | 28350 | 28450 | 28450 | 28350 | 607 |
| 474 | 20241015 | 113000 | 7512024750 | 28450 | 28400 | 28450 | 28400 | 50 |
| 475 | 20241015 | 112900 | 7510602950 | 28450 | 28450 | 28450 | 28400 | 764 |
| 476 | 20241015 | 112800 | 7488872150 | 28450 | 28500 | 28500 | 28450 | 406 |
| 477 | 20241015 | 112700 | 7477320050 | 28500 | 28500 | 28500 | 28500 | 369 |
| 478 | 20241015 | 112600 | 7466803550 | 28500 | 28500 | 28550 | 28500 | 176 |
| 479 | 20241015 | 112500 | 7461787350 | 28500 | 28450 | 28500 | 28450 | 395 |
| 480 | 20241015 | 112400 | 7450529900 | 28450 | 28550 | 28550 | 28450 | 787 |
| 481 | 20241015 | 112300 | 7428099300 | 28550 | 28550 | 28550 | 28500 | 848 |
| 482 | 20241015 | 112200 | 7403897250 | 28550 | 28550 | 28550 | 28550 | 137 |
| 483 | 20241015 | 112100 | 7399985900 | 28550 | 28600 | 28600 | 28500 | 2276 |
| 484 | 20241015 | 112000 | 7335040950 | 28600 | 28500 | 28600 | 28500 | 1410 |
| 485 | 20241015 | 111900 | 7294781050 | 28550 | 28550 | 28550 | 28500 | 651 |
| 486 | 20241015 | 111800 | 7276195300 | 28600 | 28550 | 28600 | 28550 | 1146 |
| 487 | 20241015 | 111700 | 7243445250 | 28550 | 28550 | 28600 | 28550 | 912 |
| 488 | 20241015 | 111600 | 7217392900 | 28550 | 28500 | 28600 | 28500 | 3417 |
| 489 | 20241015 | 111500 | 7119937800 | 28500 | 28400 | 28500 | 28400 | 3031 |
| 490 | 20241015 | 111400 | 7033711750 | 28400 | 28500 | 28500 | 28400 | 3653 |
| 491 | 20241015 | 111300 | 6929900300 | 28450 | 28500 | 28500 | 28400 | 1520 |
| 492 | 20241015 | 111200 | 6886639200 | 28450 | 28500 | 28550 | 28450 | 2147 |
| 493 | 20241015 | 111100 | 6825491600 | 28500 | 28550 | 28550 | 28500 | 1543 |
| 494 | 20241015 | 111000 | 6781496800 | 28550 | 28550 | 28550 | 28500 | 826 |
| 495 | 20241015 | 110900 | 6757939550 | 28550 | 28550 | 28600 | 28500 | 1243 |
| 496 | 20241015 | 110800 | 6722470900 | 28600 | 28500 | 28600 | 28500 | 1830 |
| 497 | 20241015 | 110700 | 6670240000 | 28450 | 28550 | 28600 | 28400 | 5434 |
| 498 | 20241015 | 110600 | 6515401500 | 28550 | 28700 | 28750 | 28500 | 7834 |
| 499 | 20241015 | 110500 | 6290877300 | 28650 | 28650 | 28700 | 28600 | 5924 |
| 500 | 20241015 | 110400 | 6121090600 | 28600 | 28600 | 28600 | 28550 | 2191 |
| 501 | 20241015 | 110300 | 6058453400 | 28550 | 28350 | 28650 | 28350 | 23168 |
| 502 | 20241015 | 110200 | 5398219500 | 28350 | 28350 | 28400 | 28350 | 1492 |
| 503 | 20241015 | 110100 | 5355858400 | 28400 | 28250 | 28400 | 28250 | 9795 |
| 504 | 20241015 | 110000 | 5078323050 | 28300 | 28250 | 28300 | 28250 | 336 |
| 505 | 20241015 | 105900 | 5068824900 | 28250 | 28250 | 28300 | 28250 | 884 |
| 506 | 20241015 | 105800 | 5043820150 | 28250 | 28200 | 28300 | 28200 | 2550 |
| 507 | 20241015 | 105700 | 4971759400 | 28250 | 28100 | 28300 | 28100 | 19079 |
| 508 | 20241015 | 105600 | 4433480550 | 28150 | 28150 | 28150 | 28100 | 572 |
| 509 | 20241015 | 105500 | 4417389850 | 28150 | 28100 | 28150 | 28100 | 337 |
| 510 | 20241015 | 105400 | 4407904100 | 28100 | 28100 | 28150 | 28100 | 197 |
| 511 | 20241015 | 105300 | 4402362250 | 28150 | 28150 | 28150 | 28100 | 392 |
| 512 | 20241015 | 105200 | 4391331950 | 28100 | 28150 | 28150 | 28100 | 1423 |
| 513 | 20241015 | 105100 | 4351281000 | 28100 | 28200 | 28200 | 28100 | 2442 |
| 514 | 20241015 | 105000 | 4282584850 | 28150 | 28150 | 28200 | 28150 | 4814 |
| 515 | 20241015 | 104900 | 4146852150 | 28200 | 28150 | 28200 | 28150 | 910 |
| 516 | 20241015 | 104800 | 4121219300 | 28150 | 28150 | 28200 | 28100 | 895 |
| 517 | 20241015 | 104700 | 4096028250 | 28150 | 28100 | 28150 | 28100 | 984 |
| 518 | 20241015 | 104600 | 4068339250 | 28100 | 28150 | 28150 | 28100 | 1665 |
| 519 | 20241015 | 104500 | 4021493650 | 28200 | 28150 | 28200 | 28150 | 7313 |
| 520 | 20241015 | 104400 | 3815312800 | 28150 | 28150 | 28200 | 28100 | 953 |
| 521 | 20241015 | 104300 | 3788486600 | 28150 | 28150 | 28150 | 28100 | 815 |
| 522 | 20241015 | 104200 | 3765571800 | 28100 | 28100 | 28150 | 28100 | 90 |
| 523 | 20241015 | 104100 | 3763041100 | 28100 | 28200 | 28200 | 28100 | 803 |
| 524 | 20241015 | 104000 | 3740435150 | 28200 | 28150 | 28200 | 28100 | 4036 |
| 525 | 20241015 | 103900 | 3626769550 | 28150 | 28100 | 28150 | 28100 | 1291 |
| 526 | 20241015 | 103800 | 3590465350 | 28100 | 28150 | 28150 | 28100 | 151 |
| 527 | 20241015 | 103700 | 3586218500 | 28150 | 28150 | 28150 | 28050 | 1842 |
| 528 | 20241015 | 103600 | 3534443700 | 28150 | 28100 | 28150 | 28100 | 599 |
| 529 | 20241015 | 103500 | 3517597450 | 28150 | 28150 | 28150 | 28100 | 155 |
| 530 | 20241015 | 103400 | 3513238700 | 28150 | 28000 | 28150 | 27950 | 7725 |
| 531 | 20241015 | 103300 | 3296155750 | 28000 | 27950 | 28050 | 27950 | 475 |
| 532 | 20241015 | 103200 | 3282853150 | 28000 | 27950 | 28000 | 27950 | 765 |
| 533 | 20241015 | 103100 | 3261435150 | 28000 | 27950 | 28000 | 27950 | 327 |
| 534 | 20241015 | 103000 | 3252291700 | 27950 | 27900 | 28000 | 27850 | 1783 |
| 535 | 20241015 | 102900 | 3202467150 | 27850 | 27900 | 27900 | 27850 | 54 |
| 536 | 20241015 | 102800 | 3200962050 | 27850 | 27950 | 27950 | 27850 | 363 |
| 537 | 20241015 | 102700 | 3190834900 | 27850 | 27950 | 27950 | 27850 | 467 |
| 538 | 20241015 | 102600 | 3177795650 | 27950 | 28000 | 28000 | 27900 | 2089 |
| 539 | 20241015 | 102500 | 3119434100 | 28000 | 28000 | 28000 | 27950 | 85 |
| 540 | 20241015 | 102400 | 3117054300 | 27950 | 28000 | 28000 | 27950 | 333 |
| 541 | 20241015 | 102300 | 3107730400 | 28000 | 28000 | 28000 | 27950 | 1335 |
| 542 | 20241015 | 102200 | 3070352000 | 28000 | 28050 | 28050 | 28000 | 357 |
| 543 | 20241015 | 102100 | 3060339600 | 28050 | 28100 | 28100 | 28000 | 541 |
| 544 | 20241015 | 102000 | 3045164250 | 28100 | 28050 | 28100 | 28000 | 1524 |
| 545 | 20241015 | 101900 | 3002403550 | 28050 | 28050 | 28100 | 28000 | 1077 |
| 546 | 20241015 | 101800 | 2972193600 | 28050 | 28000 | 28100 | 28000 | 3450 |
| 547 | 20241015 | 101700 | 2875393000 | 28000 | 28050 | 28100 | 28000 | 1644 |
| 548 | 20241015 | 101600 | 2829275900 | 28050 | 27900 | 28100 | 27900 | 3848 |
| 549 | 20241015 | 101500 | 2721485150 | 27900 | 28000 | 28000 | 27900 | 927 |
| 550 | 20241015 | 101400 | 2695581050 | 27950 | 27800 | 28000 | 27750 | 18503 |
| 551 | 20241015 | 101300 | 2178685900 | 27800 | 27800 | 27800 | 27800 | 11 |
| 552 | 20241015 | 101200 | 2178380100 | 27750 | 27800 | 27800 | 27750 | 708 |
| 553 | 20241015 | 101100 | 2158716400 | 27800 | 27800 | 27800 | 27750 | 350 |
| 554 | 20241015 | 101000 | 2148990850 | 27800 | 27750 | 27800 | 27750 | 139 |
| 555 | 20241015 | 100900 | 2145130300 | 27750 | 27700 | 27800 | 27700 | 298 |
| 556 | 20241015 | 100800 | 2136854550 | 27700 | 27800 | 27800 | 27700 | 77 |
| 557 | 20241015 | 100700 | 2134715450 | 27700 | 27650 | 27800 | 27650 | 2410 |
| 558 | 20241015 | 100600 | 2067817550 | 27650 | 27700 | 27800 | 27650 | 1922 |
| 559 | 20241015 | 100500 | 2014508050 | 27700 | 27700 | 27750 | 27600 | 1423 |
| 560 | 20241015 | 100400 | 1975087900 | 27700 | 27600 | 27700 | 27600 | 1783 |
| 561 | 20241015 | 100300 | 1925714200 | 27650 | 27650 | 27700 | 27650 | 244 |
| 562 | 20241015 | 100200 | 1918964600 | 27650 | 27500 | 27650 | 27500 | 1948 |
| 563 | 20241015 | 100100 | 1865247150 | 27450 | 27500 | 27500 | 27400 | 1779 |
| 564 | 20241015 | 100000 | 1816395650 | 27550 | 27550 | 27550 | 27450 | 19 |
| 565 | 20241015 | 095900 | 1815872650 | 27500 | 27450 | 27550 | 27450 | 1512 |
| 566 | 20241015 | 095800 | 1774346950 | 27450 | 27400 | 27450 | 27400 | 97 |
| 567 | 20241015 | 095700 | 1771687300 | 27450 | 27450 | 27450 | 27400 | 306 |
| 568 | 20241015 | 095600 | 1763287800 | 27500 | 27450 | 27500 | 27400 | 120 |
| 569 | 20241015 | 095500 | 1759996200 | 27450 | 27450 | 27450 | 27450 | 20 |
| 570 | 20241015 | 095400 | 1759447200 | 27400 | 27450 | 27450 | 27400 | 31 |
| 571 | 20241015 | 095300 | 1758596700 | 27400 | 27450 | 27450 | 27400 | 1061 |
| 572 | 20241015 | 095200 | 1729517250 | 27500 | 27500 | 27600 | 27450 | 1436 |
| 573 | 20241015 | 095100 | 1689928100 | 27500 | 27500 | 27500 | 27400 | 30 |
| 574 | 20241015 | 095000 | 1689103500 | 27400 | 27450 | 27500 | 27400 | 521 |
| 575 | 20241015 | 094900 | 1674803900 | 27500 | 27450 | 27500 | 27450 | 257 |
| 576 | 20241015 | 094800 | 1667749100 | 27450 | 27350 | 27450 | 27350 | 1381 |
| 577 | 20241015 | 094700 | 1629941350 | 27350 | 27400 | 27400 | 27350 | 833 |
| 578 | 20241015 | 094600 | 1607133700 | 27400 | 27400 | 27400 | 27400 | 300 |
| 579 | 20241015 | 094500 | 1598913700 | 27400 | 27400 | 27400 | 27350 | 454 |
| 580 | 20241015 | 094400 | 1586479000 | 27400 | 27500 | 27500 | 27400 | 1581 |
| 581 | 20241015 | 094300 | 1543143900 | 27450 | 27450 | 27500 | 27450 | 332 |
| 582 | 20241015 | 094200 | 1534030150 | 27450 | 27500 | 27500 | 27450 | 286 |
| 583 | 20241015 | 094100 | 1526170550 | 27450 | 27400 | 27500 | 27400 | 271 |
| 584 | 20241015 | 094000 | 1518728550 | 27500 | 27450 | 27500 | 27450 | 87 |
| 585 | 20241015 | 093900 | 1516339850 | 27500 | 27500 | 27500 | 27450 | 6 |
| 586 | 20241015 | 093800 | 1516175050 | 27400 | 27500 | 27500 | 27400 | 2714 |
| 587 | 20241015 | 093700 | 1441702800 | 27500 | 27450 | 27500 | 27450 | 115 |
| 588 | 20241015 | 093600 | 1438540500 | 27500 | 27500 | 27500 | 27450 | 522 |
| 589 | 20241015 | 093500 | 1424188000 | 27500 | 27550 | 27550 | 27500 | 806 |
| 590 | 20241015 | 093400 | 1402021200 | 27550 | 27500 | 27550 | 27500 | 121 |
| 591 | 20241015 | 093300 | 1398687700 | 27500 | 27600 | 27600 | 27500 | 253 |
| 592 | 20241015 | 093200 | 1391716450 | 27600 | 27650 | 27650 | 27600 | 35 |
| 593 | 20241015 | 093100 | 1390749950 | 27650 | 27600 | 27650 | 27600 | 319 |
| 594 | 20241015 | 093000 | 1381934900 | 27600 | 27600 | 27600 | 27550 | 332 |
| 595 | 20241015 | 092900 | 1372785350 | 27650 | 27550 | 27700 | 27500 | 947 |
| 596 | 20241015 | 092800 | 1346640100 | 27550 | 27500 | 27550 | 27500 | 72 |
| 597 | 20241015 | 092700 | 1344659500 | 27500 | 27500 | 27550 | 27500 | 27 |
| 598 | 20241015 | 092600 | 1343916650 | 27450 | 27450 | 27500 | 27450 | 92 |
| 599 | 20241015 | 092500 | 1341390250 | 27550 | 27550 | 27600 | 27450 | 1460 |
| 600 | 20241015 | 092400 | 1301214200 | 27550 | 27550 | 27600 | 27550 | 389 |
| 601 | 20241015 | 092300 | 1290497200 | 27550 | 27650 | 27650 | 27550 | 213 |
| 602 | 20241015 | 092200 | 1284621500 | 27600 | 27550 | 27600 | 27550 | 694 |
| 603 | 20241015 | 092100 | 1265500750 | 27550 | 27600 | 27650 | 27500 | 4432 |
| 604 | 20241015 | 092000 | 1143356050 | 27550 | 27650 | 27650 | 27550 | 1511 |
| 605 | 20241015 | 091900 | 1101652600 | 27650 | 27650 | 27650 | 27600 | 1464 |
| 606 | 20241015 | 091800 | 1061207000 | 27700 | 27700 | 27700 | 27650 | 203 |
| 607 | 20241015 | 091700 | 1055583950 | 27700 | 27650 | 27700 | 27650 | 480 |
| 608 | 20241015 | 091600 | 1042298650 | 27650 | 27650 | 27700 | 27650 | 1099 |
| 609 | 20241015 | 091500 | 1011906300 | 27650 | 27750 | 27750 | 27650 | 284 |
| 610 | 20241015 | 091400 | 1004039950 | 27750 | 27750 | 27750 | 27650 | 312 |
| 611 | 20241015 | 091300 | 995391150 | 27750 | 27750 | 27750 | 27650 | 2051 |
| 612 | 20241015 | 091200 | 938476900 | 27650 | 27650 | 27700 | 27650 | 1010 |
| 613 | 20241015 | 091100 | 910549850 | 27700 | 27800 | 27800 | 27700 | 5340 |
| 614 | 20241015 | 091000 | 762313000 | 27800 | 27850 | 27850 | 27800 | 574 |
| 615 | 20241015 | 090900 | 746335050 | 27800 | 27900 | 27900 | 27800 | 977 |
| 616 | 20241015 | 090800 | 719124800 | 27900 | 27800 | 27900 | 27800 | 645 |
| 617 | 20241015 | 090700 | 701163450 | 27850 | 27850 | 27900 | 27800 | 1061 |
| 618 | 20241015 | 090600 | 671612900 | 27850 | 27850 | 27900 | 27850 | 1812 |
| 619 | 20241015 | 090500 | 621120850 | 27900 | 27900 | 27900 | 27900 | 406 |
| 620 | 20241015 | 090400 | 609793450 | 27900 | 27950 | 27950 | 27900 | 1030 |
| 621 | 20241015 | 090300 | 581029550 | 27900 | 27900 | 27950 | 27850 | 3069 |
| 622 | 20241015 | 090200 | 495365400 | 27950 | 27900 | 28050 | 27850 | 2532 |
| 623 | 20241015 | 090100 | 424553650 | 27900 | 28050 | 28050 | 27900 | 1190 |
| 624 | 20241015 | 090000 | 391276000 | 28050 | 27950 | 28150 | 27950 | 13963 |