34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241011 | 193100 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 5107 |
| 3 | 20241011 | 193000 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20241011 | 192900 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20241011 | 192800 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20241011 | 192700 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20241011 | 192600 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20241011 | 192500 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20241011 | 192400 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20241011 | 192300 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20241011 | 192200 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20241011 | 192100 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20241011 | 192000 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20241011 | 191900 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20241011 | 191800 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20241011 | 191700 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20241011 | 191600 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20241011 | 191500 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20241011 | 191400 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20241011 | 191300 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20241011 | 191200 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20241011 | 191100 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20241011 | 191000 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20241011 | 190900 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20241011 | 190800 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20241011 | 190700 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20241011 | 190600 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20241011 | 190500 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20241011 | 190400 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20241011 | 190300 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20241011 | 190200 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20241011 | 190100 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 5107 |
| 33 | 20241011 | 190000 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20241011 | 185900 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20241011 | 185800 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20241011 | 185700 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20241011 | 185600 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20241011 | 185500 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20241011 | 185400 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20241011 | 185300 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20241011 | 185200 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20241011 | 185100 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20241011 | 185000 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20241011 | 184900 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20241011 | 184800 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20241011 | 184700 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20241011 | 184600 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20241011 | 184500 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20241011 | 184400 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20241011 | 184300 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20241011 | 184200 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20241011 | 184100 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20241011 | 184000 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20241011 | 183900 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20241011 | 183800 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20241011 | 183700 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20241011 | 183600 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20241011 | 183500 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20241011 | 183400 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20241011 | 183300 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20241011 | 183200 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20241011 | 183100 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 5107 |
| 63 | 20241011 | 183000 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20241011 | 182900 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20241011 | 182800 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20241011 | 182700 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20241011 | 182600 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20241011 | 182500 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20241011 | 182400 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20241011 | 182300 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20241011 | 182200 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20241011 | 182100 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20241011 | 182000 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20241011 | 181900 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20241011 | 181800 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20241011 | 181700 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20241011 | 181600 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20241011 | 181500 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20241011 | 181400 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20241011 | 181300 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20241011 | 181200 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20241011 | 181100 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20241011 | 181000 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20241011 | 180900 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20241011 | 180800 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20241011 | 180700 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20241011 | 180600 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20241011 | 180500 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20241011 | 180400 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20241011 | 180300 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20241011 | 180200 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20241011 | 180100 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 5107 |
| 93 | 20241011 | 180000 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20241011 | 175900 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20241011 | 175800 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20241011 | 175700 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20241011 | 175600 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20241011 | 175500 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20241011 | 175400 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20241011 | 175300 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20241011 | 175200 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20241011 | 175100 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20241011 | 175000 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20241011 | 174900 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20241011 | 174800 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20241011 | 174700 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20241011 | 174600 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20241011 | 174500 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20241011 | 174400 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20241011 | 174300 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20241011 | 174200 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20241011 | 174100 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20241011 | 174000 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20241011 | 173900 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20241011 | 173800 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20241011 | 173700 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20241011 | 173600 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20241011 | 173500 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20241011 | 173400 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20241011 | 173300 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20241011 | 173200 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20241011 | 173100 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 5107 |
| 123 | 20241011 | 173000 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20241011 | 172900 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20241011 | 172800 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20241011 | 172700 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20241011 | 172600 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20241011 | 172500 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20241011 | 172400 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20241011 | 172300 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20241011 | 172200 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20241011 | 172100 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20241011 | 172000 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20241011 | 171900 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20241011 | 171800 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20241011 | 171700 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20241011 | 171600 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20241011 | 171500 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20241011 | 171400 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20241011 | 171300 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20241011 | 171200 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20241011 | 171100 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20241011 | 171000 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20241011 | 170900 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20241011 | 170800 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20241011 | 170700 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20241011 | 170600 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20241011 | 170500 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20241011 | 170400 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20241011 | 170300 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20241011 | 170200 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20241011 | 170100 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 5107 |
| 153 | 20241011 | 170000 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20241011 | 165900 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20241011 | 165800 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20241011 | 165700 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20241011 | 165600 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20241011 | 165500 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20241011 | 165400 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20241011 | 165300 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20241011 | 165200 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20241011 | 165100 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20241011 | 165000 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20241011 | 164900 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20241011 | 164800 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20241011 | 164700 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20241011 | 164600 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20241011 | 164500 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20241011 | 164400 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20241011 | 164300 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20241011 | 164200 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20241011 | 164100 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20241011 | 164000 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20241011 | 163900 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20241011 | 163800 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20241011 | 163700 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20241011 | 163600 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20241011 | 163500 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20241011 | 163400 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20241011 | 163300 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20241011 | 163200 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20241011 | 163100 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 5107 |
| 183 | 20241011 | 163000 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20241011 | 162900 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20241011 | 162800 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20241011 | 162700 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20241011 | 162600 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20241011 | 162500 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20241011 | 162400 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20241011 | 162300 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20241011 | 162200 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20241011 | 162100 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20241011 | 162000 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20241011 | 161900 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20241011 | 161800 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20241011 | 161700 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20241011 | 161600 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20241011 | 161500 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20241011 | 161400 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20241011 | 161300 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20241011 | 161200 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20241011 | 161100 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20241011 | 161000 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20241011 | 160900 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20241011 | 160800 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20241011 | 160700 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20241011 | 160600 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20241011 | 160500 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20241011 | 160400 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20241011 | 160300 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20241011 | 160200 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20241011 | 160100 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 5107 |
| 213 | 20241011 | 160000 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20241011 | 155900 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20241011 | 155800 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20241011 | 155700 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20241011 | 155600 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20241011 | 155500 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20241011 | 155400 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20241011 | 155300 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20241011 | 155200 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20241011 | 155100 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20241011 | 155000 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20241011 | 154900 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20241011 | 154800 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20241011 | 154700 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20241011 | 154600 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20241011 | 154500 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20241011 | 154400 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20241011 | 154300 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20241011 | 154200 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20241011 | 154100 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20241011 | 154000 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20241011 | 153900 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20241011 | 153800 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20241011 | 153700 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20241011 | 153600 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20241011 | 153500 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20241011 | 153400 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20241011 | 153300 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20241011 | 153200 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20241011 | 153100 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 5107 |
| 243 | 20241011 | 153000 | 17848290900 | 21700 | 21700 | 21700 | 21700 | 5107 |
| 244 | 20241011 | 152900 | 17737469000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20241011 | 152800 | 17737469000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20241011 | 152700 | 17737469000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20241011 | 152600 | 17737469000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20241011 | 152500 | 17737469000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20241011 | 152400 | 17737469000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20241011 | 152300 | 17737469000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20241011 | 152200 | 17737469000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20241011 | 152100 | 17737469000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20241011 | 152000 | 17737469000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20241011 | 151900 | 17737469000 | 21700 | 21700 | 21700 | 21550 | 4540 |
| 255 | 20241011 | 151800 | 17639301450 | 21700 | 21700 | 21750 | 21650 | 1929 |
| 256 | 20241011 | 151700 | 17597428500 | 21700 | 21650 | 21750 | 21650 | 2016 |
| 257 | 20241011 | 151600 | 17553702450 | 21700 | 21700 | 21700 | 21700 | 87 |
| 258 | 20241011 | 151500 | 17551814550 | 21700 | 21700 | 21700 | 21650 | 1162 |
| 259 | 20241011 | 151400 | 17526599450 | 21700 | 21750 | 21750 | 21700 | 496 |
| 260 | 20241011 | 151300 | 17515821600 | 21700 | 21700 | 21700 | 21650 | 1263 |
| 261 | 20241011 | 151200 | 17488417000 | 21700 | 21700 | 21700 | 21650 | 662 |
| 262 | 20241011 | 151100 | 17474064900 | 21700 | 21700 | 21700 | 21650 | 517 |
| 263 | 20241011 | 151000 | 17462851000 | 21700 | 21700 | 21750 | 21650 | 712 |
| 264 | 20241011 | 150900 | 17447380400 | 21700 | 21700 | 21750 | 21650 | 1075 |
| 265 | 20241011 | 150800 | 17424038150 | 21700 | 21600 | 21700 | 21600 | 2348 |
| 266 | 20241011 | 150700 | 17373224250 | 21600 | 21550 | 21600 | 21500 | 1196 |
| 267 | 20241011 | 150600 | 17347448800 | 21550 | 21550 | 21550 | 21500 | 73 |
| 268 | 20241011 | 150500 | 17345875800 | 21500 | 21550 | 21550 | 21500 | 1178 |
| 269 | 20241011 | 150400 | 17320536450 | 21550 | 21550 | 21550 | 21500 | 97 |
| 270 | 20241011 | 150300 | 17318448600 | 21550 | 21450 | 21550 | 21450 | 794 |
| 271 | 20241011 | 150200 | 17301394600 | 21400 | 21450 | 21500 | 21400 | 832 |
| 272 | 20241011 | 150100 | 17283548700 | 21450 | 21500 | 21500 | 21450 | 420 |
| 273 | 20241011 | 150000 | 17274534200 | 21500 | 21500 | 21500 | 21500 | 1364 |
| 274 | 20241011 | 145900 | 17245208200 | 21500 | 21350 | 21500 | 21350 | 2470 |
| 275 | 20241011 | 145800 | 17192346450 | 21350 | 21450 | 21450 | 21350 | 2763 |
| 276 | 20241011 | 145700 | 17133223700 | 21450 | 21500 | 21500 | 21450 | 292 |
| 277 | 20241011 | 145600 | 17126960100 | 21450 | 21450 | 21450 | 21450 | 1298 |
| 278 | 20241011 | 145500 | 17099118000 | 21450 | 21500 | 21500 | 21450 | 913 |
| 279 | 20241011 | 145400 | 17079533650 | 21450 | 21450 | 21450 | 21400 | 91 |
| 280 | 20241011 | 145300 | 17077581900 | 21450 | 21450 | 21450 | 21400 | 505 |
| 281 | 20241011 | 145200 | 17066757400 | 21450 | 21500 | 21500 | 21450 | 641 |
| 282 | 20241011 | 145100 | 17053006750 | 21450 | 21400 | 21450 | 21400 | 1072 |
| 283 | 20241011 | 145000 | 17030014500 | 21450 | 21400 | 21450 | 21400 | 187 |
| 284 | 20241011 | 144900 | 17026010000 | 21400 | 21450 | 21450 | 21400 | 940 |
| 285 | 20241011 | 144800 | 17005889500 | 21400 | 21450 | 21450 | 21400 | 439 |
| 286 | 20241011 | 144700 | 16996494100 | 21450 | 21450 | 21450 | 21450 | 172 |
| 287 | 20241011 | 144600 | 16992804700 | 21450 | 21450 | 21450 | 21450 | 347 |
| 288 | 20241011 | 144500 | 16985361550 | 21450 | 21400 | 21450 | 21400 | 159 |
| 289 | 20241011 | 144400 | 16981957900 | 21400 | 21400 | 21450 | 21400 | 272 |
| 290 | 20241011 | 144300 | 16976135300 | 21400 | 21450 | 21450 | 21400 | 652 |
| 291 | 20241011 | 144200 | 16962175900 | 21450 | 21450 | 21450 | 21400 | 219 |
| 292 | 20241011 | 144100 | 16957484850 | 21400 | 21400 | 21450 | 21350 | 1679 |
| 293 | 20241011 | 144000 | 16921558900 | 21350 | 21350 | 21400 | 21350 | 1944 |
| 294 | 20241011 | 143900 | 16879963100 | 21350 | 21350 | 21350 | 21350 | 239 |
| 295 | 20241011 | 143800 | 16874860450 | 21350 | 21350 | 21350 | 21350 | 596 |
| 296 | 20241011 | 143700 | 16862135850 | 21350 | 21300 | 21350 | 21300 | 613 |
| 297 | 20241011 | 143600 | 16849067850 | 21300 | 21300 | 21300 | 21250 | 384 |
| 298 | 20241011 | 143500 | 16840902700 | 21300 | 21300 | 21300 | 21250 | 303 |
| 299 | 20241011 | 143400 | 16834458850 | 21300 | 21300 | 21300 | 21300 | 420 |
| 300 | 20241011 | 143300 | 16825512850 | 21300 | 21300 | 21300 | 21250 | 4368 |
| 301 | 20241011 | 143200 | 16732586800 | 21300 | 21350 | 21350 | 21300 | 2473 |
| 302 | 20241011 | 143100 | 16679853600 | 21350 | 21350 | 21350 | 21300 | 1213 |
| 303 | 20241011 | 143000 | 16653962100 | 21350 | 21350 | 21350 | 21300 | 1185 |
| 304 | 20241011 | 142900 | 16628688050 | 21350 | 21350 | 21350 | 21300 | 2207 |
| 305 | 20241011 | 142800 | 16581574300 | 21350 | 21350 | 21400 | 21350 | 428 |
| 306 | 20241011 | 142700 | 16572436150 | 21400 | 21400 | 21450 | 21400 | 275 |
| 307 | 20241011 | 142600 | 16566551000 | 21400 | 21450 | 21500 | 21400 | 220 |
| 308 | 20241011 | 142500 | 16561833200 | 21500 | 21450 | 21500 | 21400 | 5397 |
| 309 | 20241011 | 142400 | 16446132100 | 21450 | 21500 | 21500 | 21450 | 182 |
| 310 | 20241011 | 142300 | 16442225050 | 21450 | 21500 | 21500 | 21450 | 1705 |
| 311 | 20241011 | 142200 | 16405582550 | 21550 | 21550 | 21550 | 21550 | 1405 |
| 312 | 20241011 | 142100 | 16375304800 | 21550 | 21550 | 21600 | 21550 | 214 |
| 313 | 20241011 | 142000 | 16370690300 | 21550 | 21550 | 21600 | 21500 | 2416 |
| 314 | 20241011 | 141900 | 16318699450 | 21500 | 21550 | 21600 | 21500 | 1102 |
| 315 | 20241011 | 141800 | 16294990200 | 21550 | 21550 | 21550 | 21500 | 446 |
| 316 | 20241011 | 141700 | 16285379400 | 21550 | 21500 | 21550 | 21500 | 998 |
| 317 | 20241011 | 141600 | 16263910800 | 21550 | 21650 | 21650 | 21550 | 3859 |
| 318 | 20241011 | 141500 | 16180670300 | 21650 | 21600 | 21650 | 21600 | 301 |
| 319 | 20241011 | 141400 | 16174161900 | 21650 | 21650 | 21650 | 21600 | 340 |
| 320 | 20241011 | 141300 | 16166805900 | 21600 | 21600 | 21600 | 21550 | 1085 |
| 321 | 20241011 | 141200 | 16143370300 | 21550 | 21550 | 21550 | 21500 | 177 |
| 322 | 20241011 | 141100 | 16139557950 | 21550 | 21550 | 21550 | 21550 | 130 |
| 323 | 20241011 | 141000 | 16136756450 | 21500 | 21550 | 21550 | 21500 | 241 |
| 324 | 20241011 | 140900 | 16131563500 | 21550 | 21550 | 21550 | 21550 | 207 |
| 325 | 20241011 | 140800 | 16127102650 | 21550 | 21500 | 21550 | 21500 | 407 |
| 326 | 20241011 | 140700 | 16118349100 | 21500 | 21550 | 21600 | 21500 | 493 |
| 327 | 20241011 | 140600 | 16107741300 | 21550 | 21500 | 21550 | 21500 | 145 |
| 328 | 20241011 | 140500 | 16104623750 | 21500 | 21550 | 21550 | 21500 | 194 |
| 329 | 20241011 | 140400 | 16100447250 | 21550 | 21500 | 21550 | 21500 | 62 |
| 330 | 20241011 | 140300 | 16099114200 | 21500 | 21500 | 21500 | 21500 | 64 |
| 331 | 20241011 | 140200 | 16097738200 | 21500 | 21500 | 21500 | 21500 | 220 |
| 332 | 20241011 | 140100 | 16093008200 | 21500 | 21450 | 21500 | 21400 | 2256 |
| 333 | 20241011 | 140000 | 16044646300 | 21450 | 21500 | 21500 | 21450 | 544 |
| 334 | 20241011 | 135900 | 16032977400 | 21450 | 21450 | 21500 | 21400 | 694 |
| 335 | 20241011 | 135800 | 16018090600 | 21450 | 21500 | 21500 | 21450 | 1935 |
| 336 | 20241011 | 135700 | 15976523650 | 21500 | 21500 | 21500 | 21500 | 1679 |
| 337 | 20241011 | 135600 | 15940425150 | 21500 | 21550 | 21550 | 21500 | 2355 |
| 338 | 20241011 | 135500 | 15889680300 | 21550 | 21600 | 21600 | 21550 | 2841 |
| 339 | 20241011 | 135400 | 15828454250 | 21600 | 21600 | 21600 | 21550 | 192 |
| 340 | 20241011 | 135300 | 15824312050 | 21600 | 21650 | 21650 | 21600 | 1183 |
| 341 | 20241011 | 135200 | 15798745400 | 21650 | 21600 | 21650 | 21600 | 43 |
| 342 | 20241011 | 135100 | 15797814950 | 21600 | 21650 | 21650 | 21600 | 1936 |
| 343 | 20241011 | 135000 | 15755988500 | 21600 | 21650 | 21650 | 21600 | 252 |
| 344 | 20241011 | 134900 | 15750541300 | 21650 | 21650 | 21650 | 21600 | 526 |
| 345 | 20241011 | 134800 | 15739164700 | 21650 | 21600 | 21650 | 21600 | 261 |
| 346 | 20241011 | 134700 | 15733514450 | 21600 | 21600 | 21650 | 21600 | 742 |
| 347 | 20241011 | 134600 | 15717487200 | 21600 | 21650 | 21650 | 21600 | 57 |
| 348 | 20241011 | 134500 | 15716253300 | 21650 | 21650 | 21650 | 21600 | 489 |
| 349 | 20241011 | 134400 | 15705666500 | 21650 | 21600 | 21650 | 21600 | 56 |
| 350 | 20241011 | 134300 | 15704456100 | 21600 | 21650 | 21650 | 21600 | 406 |
| 351 | 20241011 | 134200 | 15695676450 | 21650 | 21650 | 21650 | 21650 | 2537 |
| 352 | 20241011 | 134100 | 15640750400 | 21700 | 21700 | 21700 | 21700 | 603 |
| 353 | 20241011 | 134000 | 15627665300 | 21650 | 21750 | 21750 | 21650 | 1420 |
| 354 | 20241011 | 133900 | 15596854200 | 21750 | 21750 | 21750 | 21700 | 322 |
| 355 | 20241011 | 133800 | 15589860700 | 21750 | 21700 | 21750 | 21700 | 100 |
| 356 | 20241011 | 133700 | 15587686400 | 21750 | 21750 | 21750 | 21700 | 82 |
| 357 | 20241011 | 133600 | 15585903950 | 21750 | 21750 | 21750 | 21700 | 242 |
| 358 | 20241011 | 133500 | 15580649000 | 21750 | 21700 | 21750 | 21700 | 115 |
| 359 | 20241011 | 133400 | 15578153200 | 21700 | 21700 | 21750 | 21700 | 222 |
| 360 | 20241011 | 133300 | 15573335700 | 21750 | 21700 | 21750 | 21700 | 297 |
| 361 | 20241011 | 133200 | 15566879150 | 21700 | 21650 | 21700 | 21650 | 1554 |
| 362 | 20241011 | 133100 | 15533162350 | 21700 | 21600 | 21700 | 21600 | 774 |
| 363 | 20241011 | 133000 | 15516405600 | 21600 | 21650 | 21650 | 21600 | 485 |
| 364 | 20241011 | 132900 | 15505928100 | 21600 | 21600 | 21650 | 21600 | 173 |
| 365 | 20241011 | 132800 | 15502187350 | 21600 | 21600 | 21600 | 21600 | 499 |
| 366 | 20241011 | 132700 | 15491408950 | 21600 | 21600 | 21600 | 21600 | 851 |
| 367 | 20241011 | 132600 | 15473027350 | 21600 | 21600 | 21600 | 21600 | 457 |
| 368 | 20241011 | 132500 | 15463156150 | 21600 | 21600 | 21600 | 21600 | 629 |
| 369 | 20241011 | 132400 | 15449569750 | 21600 | 21600 | 21600 | 21600 | 491 |
| 370 | 20241011 | 132300 | 15438964150 | 21600 | 21650 | 21650 | 21600 | 1480 |
| 371 | 20241011 | 132200 | 15406995400 | 21650 | 21700 | 21700 | 21650 | 1075 |
| 372 | 20241011 | 132100 | 15383714900 | 21700 | 21700 | 21700 | 21700 | 4 |
| 373 | 20241011 | 132000 | 15383628100 | 21650 | 21700 | 21700 | 21650 | 25 |
| 374 | 20241011 | 131900 | 15383086100 | 21700 | 21650 | 21700 | 21650 | 536 |
| 375 | 20241011 | 131800 | 15371466200 | 21650 | 21650 | 21650 | 21650 | 69 |
| 376 | 20241011 | 131700 | 15369972350 | 21650 | 21650 | 21650 | 21650 | 323 |
| 377 | 20241011 | 131600 | 15362979400 | 21650 | 21650 | 21650 | 21600 | 675 |
| 378 | 20241011 | 131500 | 15348380650 | 21650 | 21600 | 21650 | 21600 | 924 |
| 379 | 20241011 | 131400 | 15328406250 | 21650 | 21700 | 21700 | 21650 | 691 |
| 380 | 20241011 | 131300 | 15313443500 | 21700 | 21650 | 21700 | 21650 | 123 |
| 381 | 20241011 | 131200 | 15310778450 | 21700 | 21650 | 21700 | 21650 | 488 |
| 382 | 20241011 | 131100 | 15300211000 | 21650 | 21600 | 21650 | 21600 | 146 |
| 383 | 20241011 | 131000 | 15297051900 | 21600 | 21650 | 21650 | 21600 | 72 |
| 384 | 20241011 | 130900 | 15295496500 | 21650 | 21650 | 21650 | 21650 | 82 |
| 385 | 20241011 | 130800 | 15293721200 | 21600 | 21650 | 21650 | 21600 | 84 |
| 386 | 20241011 | 130700 | 15291904550 | 21650 | 21650 | 21650 | 21650 | 83 |
| 387 | 20241011 | 130600 | 15290107600 | 21650 | 21650 | 21700 | 21600 | 1004 |
| 388 | 20241011 | 130500 | 15268372750 | 21650 | 21700 | 21700 | 21650 | 625 |
| 389 | 20241011 | 130400 | 15254821350 | 21750 | 21700 | 21750 | 21700 | 211 |
| 390 | 20241011 | 130300 | 15250242600 | 21700 | 21700 | 21700 | 21650 | 419 |
| 391 | 20241011 | 130200 | 15241150800 | 21700 | 21600 | 21750 | 21600 | 554 |
| 392 | 20241011 | 130100 | 15229152400 | 21600 | 21750 | 21750 | 21600 | 2112 |
| 393 | 20241011 | 130000 | 15183438450 | 21750 | 21800 | 21800 | 21750 | 177 |
| 394 | 20241011 | 125900 | 15179588600 | 21750 | 21750 | 21800 | 21750 | 867 |
| 395 | 20241011 | 125800 | 15160729950 | 21750 | 21800 | 21800 | 21750 | 1082 |
| 396 | 20241011 | 125700 | 15137152400 | 21800 | 21700 | 21800 | 21700 | 1119 |
| 397 | 20241011 | 125600 | 15112794900 | 21750 | 21750 | 21800 | 21750 | 482 |
| 398 | 20241011 | 125500 | 15102308000 | 21800 | 21750 | 21800 | 21750 | 1035 |
| 399 | 20241011 | 125400 | 15079796500 | 21750 | 21750 | 21750 | 21700 | 611 |
| 400 | 20241011 | 125300 | 15066525850 | 21750 | 21700 | 21750 | 21700 | 2345 |
| 401 | 20241011 | 125200 | 15015632750 | 21650 | 21650 | 21650 | 21650 | 844 |
| 402 | 20241011 | 125100 | 14997360150 | 21650 | 21650 | 21650 | 21600 | 476 |
| 403 | 20241011 | 125000 | 14987058250 | 21650 | 21550 | 21650 | 21550 | 333 |
| 404 | 20241011 | 124900 | 14979852950 | 21600 | 21550 | 21600 | 21550 | 425 |
| 405 | 20241011 | 124800 | 14970678900 | 21550 | 21550 | 21550 | 21550 | 81 |
| 406 | 20241011 | 124700 | 14968933350 | 21550 | 21550 | 21550 | 21550 | 1728 |
| 407 | 20241011 | 124600 | 14931694950 | 21550 | 21500 | 21550 | 21500 | 777 |
| 408 | 20241011 | 124500 | 14914982950 | 21500 | 21500 | 21500 | 21450 | 317 |
| 409 | 20241011 | 124400 | 14908169400 | 21500 | 21500 | 21500 | 21500 | 339 |
| 410 | 20241011 | 124300 | 14900880900 | 21500 | 21500 | 21500 | 21500 | 212 |
| 411 | 20241011 | 124200 | 14896322900 | 21500 | 21500 | 21500 | 21500 | 32 |
| 412 | 20241011 | 124100 | 14895634900 | 21500 | 21500 | 21500 | 21500 | 62 |
| 413 | 20241011 | 124000 | 14894301900 | 21450 | 21500 | 21500 | 21450 | 37 |
| 414 | 20241011 | 123900 | 14893507000 | 21450 | 21500 | 21500 | 21450 | 270 |
| 415 | 20241011 | 123800 | 14887713200 | 21450 | 21500 | 21500 | 21450 | 302 |
| 416 | 20241011 | 123700 | 14881221600 | 21500 | 21500 | 21500 | 21500 | 126 |
| 417 | 20241011 | 123600 | 14878512600 | 21500 | 21450 | 21500 | 21450 | 117 |
| 418 | 20241011 | 123500 | 14876002750 | 21450 | 21450 | 21450 | 21450 | 346 |
| 419 | 20241011 | 123400 | 14868581050 | 21400 | 21450 | 21500 | 21400 | 1366 |
| 420 | 20241011 | 123300 | 14839262500 | 21450 | 21400 | 21450 | 21400 | 355 |
| 421 | 20241011 | 123200 | 14831650500 | 21450 | 21400 | 21450 | 21400 | 434 |
| 422 | 20241011 | 123100 | 14822356100 | 21400 | 21450 | 21450 | 21400 | 1008 |
| 423 | 20241011 | 123000 | 14800774900 | 21400 | 21450 | 21450 | 21400 | 312 |
| 424 | 20241011 | 122900 | 14794084800 | 21450 | 21450 | 21450 | 21450 | 334 |
| 425 | 20241011 | 122800 | 14786920500 | 21400 | 21450 | 21450 | 21400 | 259 |
| 426 | 20241011 | 122700 | 14781365350 | 21450 | 21450 | 21450 | 21400 | 609 |
| 427 | 20241011 | 122600 | 14768306950 | 21450 | 21450 | 21450 | 21400 | 517 |
| 428 | 20241011 | 122500 | 14757229900 | 21400 | 21450 | 21500 | 21400 | 532 |
| 429 | 20241011 | 122400 | 14745818250 | 21450 | 21450 | 21450 | 21450 | 208 |
| 430 | 20241011 | 122300 | 14741356650 | 21450 | 21500 | 21500 | 21450 | 1126 |
| 431 | 20241011 | 122200 | 14717196100 | 21500 | 21500 | 21500 | 21450 | 318 |
| 432 | 20241011 | 122100 | 14710365400 | 21500 | 21500 | 21500 | 21500 | 3 |
| 433 | 20241011 | 122000 | 14710300900 | 21450 | 21500 | 21500 | 21450 | 197 |
| 434 | 20241011 | 121900 | 14706070900 | 21500 | 21450 | 21500 | 21450 | 1695 |
| 435 | 20241011 | 121800 | 14669712650 | 21450 | 21450 | 21450 | 21400 | 495 |
| 436 | 20241011 | 121700 | 14659100950 | 21450 | 21450 | 21450 | 21400 | 433 |
| 437 | 20241011 | 121600 | 14649817600 | 21400 | 21400 | 21450 | 21400 | 321 |
| 438 | 20241011 | 121500 | 14642934650 | 21400 | 21450 | 21450 | 21400 | 229 |
| 439 | 20241011 | 121400 | 14638032650 | 21450 | 21450 | 21450 | 21400 | 724 |
| 440 | 20241011 | 121300 | 14622517850 | 21400 | 21400 | 21450 | 21400 | 708 |
| 441 | 20241011 | 121200 | 14607364850 | 21400 | 21400 | 21400 | 21400 | 32 |
| 442 | 20241011 | 121100 | 14606680050 | 21400 | 21400 | 21450 | 21400 | 1031 |
| 443 | 20241011 | 121000 | 14584616400 | 21400 | 21400 | 21400 | 21400 | 387 |
| 444 | 20241011 | 120900 | 14576334600 | 21400 | 21400 | 21400 | 21400 | 388 |
| 445 | 20241011 | 120800 | 14568031400 | 21400 | 21450 | 21450 | 21400 | 142 |
| 446 | 20241011 | 120700 | 14564985800 | 21450 | 21450 | 21450 | 21450 | 50 |
| 447 | 20241011 | 120600 | 14563913300 | 21450 | 21400 | 21450 | 21400 | 87 |
| 448 | 20241011 | 120500 | 14562047300 | 21400 | 21450 | 21450 | 21400 | 173 |
| 449 | 20241011 | 120400 | 14558341500 | 21450 | 21450 | 21500 | 21400 | 441 |
| 450 | 20241011 | 120300 | 14548895400 | 21450 | 21450 | 21450 | 21350 | 1430 |
| 451 | 20241011 | 120200 | 14518263150 | 21450 | 21450 | 21500 | 21400 | 1567 |
| 452 | 20241011 | 120100 | 14484691750 | 21450 | 21450 | 21450 | 21450 | 867 |
| 453 | 20241011 | 120000 | 14466094600 | 21450 | 21400 | 21450 | 21400 | 611 |
| 454 | 20241011 | 115900 | 14453013900 | 21400 | 21400 | 21400 | 21400 | 98 |
| 455 | 20241011 | 115800 | 14450916700 | 21350 | 21450 | 21450 | 21350 | 318 |
| 456 | 20241011 | 115700 | 14444115450 | 21450 | 21400 | 21450 | 21350 | 402 |
| 457 | 20241011 | 115600 | 14435518350 | 21350 | 21300 | 21350 | 21300 | 9709 |
| 458 | 20241011 | 115500 | 14228704850 | 21250 | 21300 | 21300 | 21250 | 547 |
| 459 | 20241011 | 115400 | 14217056300 | 21250 | 21300 | 21300 | 21250 | 386 |
| 460 | 20241011 | 115300 | 14208853200 | 21250 | 21300 | 21300 | 21250 | 1899 |
| 461 | 20241011 | 115200 | 14168468850 | 21300 | 21250 | 21300 | 21250 | 726 |
| 462 | 20241011 | 115100 | 14153019700 | 21250 | 21250 | 21300 | 21250 | 51 |
| 463 | 20241011 | 115000 | 14151935650 | 21200 | 21250 | 21250 | 21200 | 427 |
| 464 | 20241011 | 114900 | 14142868750 | 21250 | 21300 | 21300 | 21250 | 922 |
| 465 | 20241011 | 114800 | 14123273600 | 21300 | 21300 | 21300 | 21200 | 1345 |
| 466 | 20241011 | 114700 | 14094659450 | 21300 | 21250 | 21300 | 21200 | 2675 |
| 467 | 20241011 | 114600 | 14037820400 | 21250 | 21250 | 21250 | 21200 | 830 |
| 468 | 20241011 | 114500 | 14020184600 | 21200 | 21200 | 21200 | 21150 | 2403 |
| 469 | 20241011 | 114400 | 13969313200 | 21250 | 21250 | 21250 | 21200 | 2609 |
| 470 | 20241011 | 114300 | 13913995550 | 21250 | 21200 | 21250 | 21200 | 926 |
| 471 | 20241011 | 114200 | 13894347000 | 21250 | 21250 | 21250 | 21200 | 1931 |
| 472 | 20241011 | 114100 | 13853321100 | 21250 | 21250 | 21250 | 21200 | 387 |
| 473 | 20241011 | 114000 | 13845098300 | 21250 | 21250 | 21300 | 21250 | 2195 |
| 474 | 20241011 | 113900 | 13798442400 | 21250 | 21250 | 21300 | 21250 | 723 |
| 475 | 20241011 | 113800 | 13783073850 | 21300 | 21350 | 21350 | 21300 | 1328 |
| 476 | 20241011 | 113700 | 13754772250 | 21350 | 21350 | 21350 | 21300 | 1425 |
| 477 | 20241011 | 113600 | 13724399450 | 21350 | 21400 | 21400 | 21350 | 464 |
| 478 | 20241011 | 113500 | 13714489450 | 21400 | 21350 | 21400 | 21350 | 134 |
| 479 | 20241011 | 113400 | 13711628350 | 21350 | 21400 | 21400 | 21350 | 784 |
| 480 | 20241011 | 113300 | 13694855750 | 21400 | 21300 | 21400 | 21300 | 3836 |
| 481 | 20241011 | 113200 | 13613118750 | 21300 | 21300 | 21350 | 21300 | 1914 |
| 482 | 20241011 | 113100 | 13572300400 | 21300 | 21350 | 21350 | 21300 | 6888 |
| 483 | 20241011 | 113000 | 13425428850 | 21350 | 21400 | 21450 | 21350 | 533 |
| 484 | 20241011 | 112900 | 13414044650 | 21400 | 21400 | 21450 | 21400 | 2298 |
| 485 | 20241011 | 112800 | 13364864950 | 21450 | 21450 | 21450 | 21450 | 2603 |
| 486 | 20241011 | 112700 | 13309030600 | 21450 | 21500 | 21500 | 21450 | 514 |
| 487 | 20241011 | 112600 | 13297994700 | 21450 | 21550 | 21600 | 21450 | 2989 |
| 488 | 20241011 | 112500 | 13233724900 | 21550 | 21500 | 21550 | 21500 | 178 |
| 489 | 20241011 | 112400 | 13229890750 | 21500 | 21450 | 21550 | 21450 | 367 |
| 490 | 20241011 | 112300 | 13221999450 | 21500 | 21450 | 21500 | 21400 | 3275 |
| 491 | 20241011 | 112200 | 13151770700 | 21450 | 21450 | 21450 | 21400 | 620 |
| 492 | 20241011 | 112100 | 13138472200 | 21450 | 21500 | 21550 | 21450 | 5310 |
| 493 | 20241011 | 112000 | 13024371850 | 21550 | 21550 | 21550 | 21500 | 292 |
| 494 | 20241011 | 111900 | 13018088700 | 21600 | 21600 | 21600 | 21550 | 1156 |
| 495 | 20241011 | 111800 | 12993163150 | 21600 | 21600 | 21600 | 21550 | 589 |
| 496 | 20241011 | 111700 | 12980449400 | 21600 | 21550 | 21600 | 21550 | 1131 |
| 497 | 20241011 | 111600 | 12956052850 | 21550 | 21550 | 21550 | 21550 | 1154 |
| 498 | 20241011 | 111500 | 12931184150 | 21550 | 21550 | 21550 | 21550 | 324 |
| 499 | 20241011 | 111400 | 12924201950 | 21550 | 21550 | 21550 | 21500 | 602 |
| 500 | 20241011 | 111300 | 12911231500 | 21550 | 21500 | 21550 | 21500 | 402 |
| 501 | 20241011 | 111200 | 12902578150 | 21550 | 21550 | 21550 | 21500 | 439 |
| 502 | 20241011 | 111100 | 12893139050 | 21500 | 21600 | 21600 | 21500 | 965 |
| 503 | 20241011 | 111000 | 12872345750 | 21550 | 21600 | 21600 | 21550 | 2627 |
| 504 | 20241011 | 110900 | 12815652550 | 21600 | 21600 | 21600 | 21550 | 133 |
| 505 | 20241011 | 110800 | 12812785700 | 21550 | 21600 | 21600 | 21550 | 762 |
| 506 | 20241011 | 110700 | 12796355800 | 21600 | 21600 | 21650 | 21600 | 1309 |
| 507 | 20241011 | 110600 | 12768060450 | 21600 | 21500 | 21600 | 21500 | 652 |
| 508 | 20241011 | 110500 | 12754011400 | 21500 | 21500 | 21550 | 21500 | 962 |
| 509 | 20241011 | 110400 | 12733298950 | 21500 | 21500 | 21550 | 21500 | 738 |
| 510 | 20241011 | 110300 | 12717431900 | 21500 | 21500 | 21550 | 21500 | 1308 |
| 511 | 20241011 | 110200 | 12689307800 | 21500 | 21450 | 21500 | 21450 | 3052 |
| 512 | 20241011 | 110100 | 12623696050 | 21450 | 21400 | 21500 | 21400 | 1227 |
| 513 | 20241011 | 110000 | 12597396300 | 21450 | 21450 | 21450 | 21350 | 6568 |
| 514 | 20241011 | 105900 | 12456744900 | 21450 | 21400 | 21450 | 21400 | 1182 |
| 515 | 20241011 | 105800 | 12431410700 | 21450 | 21550 | 21550 | 21450 | 9073 |
| 516 | 20241011 | 105700 | 12236396150 | 21500 | 21550 | 21600 | 21500 | 8219 |
| 517 | 20241011 | 105600 | 12059451100 | 21550 | 21550 | 21650 | 21550 | 328 |
| 518 | 20241011 | 105500 | 12052376650 | 21650 | 21700 | 21700 | 21550 | 5368 |
| 519 | 20241011 | 105400 | 11936304000 | 21700 | 21650 | 21700 | 21650 | 973 |
| 520 | 20241011 | 105300 | 11915236850 | 21650 | 21700 | 21700 | 21650 | 772 |
| 521 | 20241011 | 105200 | 11898496750 | 21700 | 21700 | 21700 | 21650 | 464 |
| 522 | 20241011 | 105100 | 11888445450 | 21700 | 21700 | 21700 | 21700 | 800 |
| 523 | 20241011 | 105000 | 11871085450 | 21700 | 21700 | 21750 | 21650 | 1034 |
| 524 | 20241011 | 104900 | 11848616450 | 21700 | 21700 | 21750 | 21650 | 3376 |
| 525 | 20241011 | 104800 | 11775355800 | 21700 | 21750 | 21750 | 21700 | 585 |
| 526 | 20241011 | 104700 | 11762655550 | 21750 | 21750 | 21750 | 21700 | 296 |
| 527 | 20241011 | 104600 | 11756228200 | 21750 | 21750 | 21750 | 21700 | 3965 |
| 528 | 20241011 | 104500 | 11670114450 | 21750 | 21750 | 21800 | 21750 | 454 |
| 529 | 20241011 | 104400 | 11660237250 | 21750 | 21750 | 21750 | 21750 | 579 |
| 530 | 20241011 | 104300 | 11647644000 | 21750 | 21750 | 21750 | 21750 | 589 |
| 531 | 20241011 | 104200 | 11634833250 | 21750 | 21750 | 21750 | 21700 | 2239 |
| 532 | 20241011 | 104100 | 11586171450 | 21750 | 21750 | 21800 | 21700 | 698 |
| 533 | 20241011 | 104000 | 11570993550 | 21750 | 21700 | 21800 | 21700 | 1169 |
| 534 | 20241011 | 103900 | 11545569800 | 21750 | 21750 | 21750 | 21700 | 489 |
| 535 | 20241011 | 103800 | 11534943550 | 21750 | 21750 | 21800 | 21700 | 1303 |
| 536 | 20241011 | 103700 | 11506642100 | 21800 | 21750 | 21800 | 21750 | 86 |
| 537 | 20241011 | 103600 | 11504771050 | 21700 | 21750 | 21750 | 21700 | 3792 |
| 538 | 20241011 | 103500 | 11422333300 | 21750 | 21750 | 21750 | 21700 | 944 |
| 539 | 20241011 | 103400 | 11401837100 | 21750 | 21750 | 21750 | 21700 | 529 |
| 540 | 20241011 | 103300 | 11390333600 | 21750 | 21700 | 21750 | 21700 | 2736 |
| 541 | 20241011 | 103200 | 11330946000 | 21750 | 21750 | 21800 | 21700 | 4953 |
| 542 | 20241011 | 103100 | 11223266600 | 21800 | 21750 | 21800 | 21750 | 1110 |
| 543 | 20241011 | 103000 | 11199122300 | 21750 | 21850 | 21850 | 21750 | 1343 |
| 544 | 20241011 | 102900 | 11169834350 | 21850 | 21850 | 21850 | 21800 | 2047 |
| 545 | 20241011 | 102800 | 11125203250 | 21850 | 21850 | 21900 | 21800 | 1227 |
| 546 | 20241011 | 102700 | 11098425900 | 21850 | 21900 | 21900 | 21850 | 729 |
| 547 | 20241011 | 102600 | 11082495750 | 21850 | 21850 | 21850 | 21800 | 1333 |
| 548 | 20241011 | 102500 | 11053373200 | 21850 | 21850 | 21850 | 21800 | 269 |
| 549 | 20241011 | 102400 | 11047495800 | 21850 | 21900 | 21900 | 21800 | 1276 |
| 550 | 20241011 | 102300 | 11019622150 | 21900 | 21850 | 21900 | 21850 | 393 |
| 551 | 20241011 | 102200 | 11011035050 | 21850 | 21850 | 21900 | 21800 | 911 |
| 552 | 20241011 | 102100 | 10991118900 | 21850 | 21850 | 21850 | 21800 | 1237 |
| 553 | 20241011 | 102000 | 10964142950 | 21850 | 21800 | 21850 | 21800 | 1984 |
| 554 | 20241011 | 101900 | 10920824500 | 21850 | 21800 | 21850 | 21800 | 572 |
| 555 | 20241011 | 101800 | 10908343600 | 21850 | 21850 | 21850 | 21800 | 1495 |
| 556 | 20241011 | 101700 | 10875678850 | 21850 | 21850 | 21850 | 21800 | 2591 |
| 557 | 20241011 | 101600 | 10819114100 | 21850 | 21900 | 21900 | 21850 | 3990 |
| 558 | 20241011 | 101500 | 10731928350 | 21900 | 21850 | 21900 | 21850 | 593 |
| 559 | 20241011 | 101400 | 10718945250 | 21850 | 21900 | 21900 | 21850 | 484 |
| 560 | 20241011 | 101300 | 10708368950 | 21900 | 21950 | 21950 | 21850 | 3552 |
| 561 | 20241011 | 101200 | 10630602500 | 21950 | 22000 | 22000 | 21900 | 430 |
| 562 | 20241011 | 101100 | 10621171500 | 22000 | 22050 | 22050 | 21950 | 7532 |
| 563 | 20241011 | 101000 | 10455603350 | 22000 | 22150 | 22150 | 22000 | 3638 |
| 564 | 20241011 | 100900 | 10375318800 | 22150 | 22200 | 22200 | 22100 | 509 |
| 565 | 20241011 | 100800 | 10364043800 | 22150 | 22150 | 22150 | 22100 | 1210 |
| 566 | 20241011 | 100700 | 10337266750 | 22150 | 22050 | 22200 | 22050 | 773 |
| 567 | 20241011 | 100600 | 10320171900 | 22050 | 22100 | 22150 | 22050 | 789 |
| 568 | 20241011 | 100500 | 10302743150 | 22050 | 22100 | 22100 | 22050 | 1288 |
| 569 | 20241011 | 100400 | 10274314900 | 22100 | 22100 | 22150 | 22050 | 2246 |
| 570 | 20241011 | 100300 | 10224695900 | 22100 | 22100 | 22100 | 22100 | 902 |
| 571 | 20241011 | 100200 | 10204761700 | 22050 | 22050 | 22100 | 22000 | 1075 |
| 572 | 20241011 | 100100 | 10181059100 | 22050 | 21950 | 22050 | 21950 | 3193 |
| 573 | 20241011 | 100000 | 10110823050 | 21950 | 22000 | 22000 | 21950 | 172 |
| 574 | 20241011 | 095900 | 10107046850 | 21950 | 22000 | 22000 | 21950 | 629 |
| 575 | 20241011 | 095800 | 10093235700 | 21950 | 22000 | 22000 | 21950 | 2090 |
| 576 | 20241011 | 095700 | 10047355000 | 22000 | 21950 | 22000 | 21950 | 414 |
| 577 | 20241011 | 095600 | 10038258450 | 22000 | 22000 | 22000 | 21950 | 1059 |
| 578 | 20241011 | 095500 | 10014968000 | 22000 | 22000 | 22000 | 21950 | 841 |
| 579 | 20241011 | 095400 | 9996473800 | 22000 | 22000 | 22000 | 21950 | 873 |
| 580 | 20241011 | 095300 | 9977276650 | 22000 | 22000 | 22050 | 21950 | 1796 |
| 581 | 20241011 | 095200 | 9937769450 | 22000 | 22000 | 22050 | 22000 | 4182 |
| 582 | 20241011 | 095100 | 9845763450 | 22000 | 22050 | 22050 | 21950 | 2008 |
| 583 | 20241011 | 095000 | 9801576650 | 22050 | 22050 | 22100 | 22000 | 954 |
| 584 | 20241011 | 094900 | 9780530450 | 22050 | 22100 | 22100 | 22050 | 965 |
| 585 | 20241011 | 094800 | 9759249600 | 22100 | 22150 | 22150 | 22050 | 1427 |
| 586 | 20241011 | 094700 | 9727716550 | 22150 | 22100 | 22200 | 22100 | 866 |
| 587 | 20241011 | 094600 | 9708560000 | 22200 | 22250 | 22250 | 22100 | 4277 |
| 588 | 20241011 | 094500 | 9613677650 | 22250 | 22200 | 22250 | 22200 | 1317 |
| 589 | 20241011 | 094400 | 9584375950 | 22250 | 22150 | 22250 | 22150 | 1761 |
| 590 | 20241011 | 094300 | 9545266900 | 22150 | 22150 | 22150 | 22100 | 1315 |
| 591 | 20241011 | 094200 | 9516139700 | 22150 | 22150 | 22200 | 22150 | 1273 |
| 592 | 20241011 | 094100 | 9487940250 | 22200 | 22200 | 22250 | 22100 | 3442 |
| 593 | 20241011 | 094000 | 9411586900 | 22200 | 22200 | 22250 | 22200 | 3147 |
| 594 | 20241011 | 093900 | 9341671350 | 22200 | 22150 | 22200 | 22150 | 1780 |
| 595 | 20241011 | 093800 | 9302212450 | 22000 | 22000 | 22300 | 22000 | 12441 |
| 596 | 20241011 | 093700 | 9026389750 | 21950 | 21850 | 22050 | 21850 | 21268 |
| 597 | 20241011 | 093600 | 8559048250 | 21800 | 21750 | 21800 | 21750 | 2117 |
| 598 | 20241011 | 093500 | 8512923350 | 21800 | 21750 | 21800 | 21750 | 1894 |
| 599 | 20241011 | 093400 | 8471650750 | 21800 | 21850 | 21850 | 21750 | 3372 |
| 600 | 20241011 | 093300 | 8398123850 | 21850 | 21800 | 21850 | 21750 | 4861 |
| 601 | 20241011 | 093200 | 8292217250 | 21800 | 21750 | 21850 | 21700 | 3209 |
| 602 | 20241011 | 093100 | 8222368000 | 21750 | 21700 | 21750 | 21700 | 2554 |
| 603 | 20241011 | 093000 | 8166905900 | 21750 | 21850 | 21850 | 21700 | 8258 |
| 604 | 20241011 | 092900 | 7987152250 | 21850 | 21800 | 21900 | 21800 | 1409 |
| 605 | 20241011 | 092800 | 7956366350 | 21850 | 21800 | 21850 | 21800 | 4907 |
| 606 | 20241011 | 092700 | 7849329650 | 21850 | 21900 | 21900 | 21800 | 2254 |
| 607 | 20241011 | 092600 | 7800101750 | 21900 | 21850 | 21900 | 21800 | 1025 |
| 608 | 20241011 | 092500 | 7777694200 | 21900 | 21950 | 21950 | 21850 | 7582 |
| 609 | 20241011 | 092400 | 7611647900 | 21950 | 21900 | 21950 | 21850 | 5705 |
| 610 | 20241011 | 092300 | 7486785200 | 21850 | 21950 | 21950 | 21800 | 3748 |
| 611 | 20241011 | 092200 | 7404841500 | 22000 | 21800 | 22000 | 21800 | 2974 |
| 612 | 20241011 | 092100 | 7339626950 | 21800 | 21900 | 21950 | 21750 | 7022 |
| 613 | 20241011 | 092000 | 7186458150 | 21900 | 22050 | 22050 | 21900 | 5179 |
| 614 | 20241011 | 091900 | 7072692800 | 22000 | 21900 | 22050 | 21850 | 6181 |
| 615 | 20241011 | 091800 | 6937048550 | 21900 | 22100 | 22150 | 21900 | 10347 |
| 616 | 20241011 | 091700 | 6709288850 | 22050 | 22250 | 22250 | 22050 | 7964 |
| 617 | 20241011 | 091600 | 6533148700 | 22250 | 22350 | 22400 | 22250 | 4704 |
| 618 | 20241011 | 091500 | 6428219300 | 22350 | 22450 | 22500 | 22300 | 9214 |
| 619 | 20241011 | 091400 | 6221270000 | 22450 | 22300 | 22500 | 22250 | 12669 |
| 620 | 20241011 | 091300 | 5938301700 | 22250 | 22100 | 22300 | 22000 | 11066 |
| 621 | 20241011 | 091200 | 5693258300 | 22150 | 22300 | 22300 | 22100 | 8986 |
| 622 | 20241011 | 091100 | 5493705400 | 22200 | 22300 | 22400 | 22200 | 10819 |
| 623 | 20241011 | 091000 | 5252659050 | 22300 | 22100 | 22300 | 22000 | 16042 |
| 624 | 20241011 | 090900 | 4896789200 | 22000 | 22000 | 22150 | 21950 | 11702 |
| 625 | 20241011 | 090800 | 4638790800 | 22000 | 21700 | 22000 | 21600 | 9139 |
| 626 | 20241011 | 090700 | 4439521350 | 21600 | 21750 | 21750 | 21500 | 22536 |
| 627 | 20241011 | 090600 | 3952791550 | 21750 | 21950 | 22100 | 21600 | 28044 |
| 628 | 20241011 | 090500 | 3340471500 | 21950 | 21900 | 22150 | 21800 | 21966 |
| 629 | 20241011 | 090400 | 2857955450 | 21900 | 21950 | 22000 | 21650 | 25010 |
| 630 | 20241011 | 090300 | 2311895500 | 21950 | 21550 | 22000 | 21050 | 23776 |
| 631 | 20241011 | 090200 | 1797368850 | 21550 | 21000 | 22300 | 20950 | 84187 |
| 632 | 20241011 | 090100 | 0 | 24050 | 24050 | 24050 | 24050 | 0 |
| 633 | 20241011 | 090000 | 0 | 24050 | 24050 | 24050 | 24050 | 0 |