34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241010 | 193000 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 3223 |
| 3 | 20241010 | 192900 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 4 | 20241010 | 192800 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 5 | 20241010 | 192700 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 6 | 20241010 | 192600 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 7 | 20241010 | 192500 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 8 | 20241010 | 192400 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 9 | 20241010 | 192300 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 10 | 20241010 | 192200 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 11 | 20241010 | 192100 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 12 | 20241010 | 192000 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 13 | 20241010 | 191900 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 14 | 20241010 | 191800 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 15 | 20241010 | 191700 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 16 | 20241010 | 191600 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 17 | 20241010 | 191500 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 18 | 20241010 | 191400 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 19 | 20241010 | 191300 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 20 | 20241010 | 191200 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 21 | 20241010 | 191100 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 22 | 20241010 | 191000 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 23 | 20241010 | 190900 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 24 | 20241010 | 190800 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 25 | 20241010 | 190700 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 26 | 20241010 | 190600 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 27 | 20241010 | 190500 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 28 | 20241010 | 190400 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 29 | 20241010 | 190300 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 30 | 20241010 | 190200 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 31 | 20241010 | 190100 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 32 | 20241010 | 190000 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 3223 |
| 33 | 20241010 | 185900 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 34 | 20241010 | 185800 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 35 | 20241010 | 185700 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 36 | 20241010 | 185600 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 37 | 20241010 | 185500 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 38 | 20241010 | 185400 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 39 | 20241010 | 185300 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 40 | 20241010 | 185200 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 41 | 20241010 | 185100 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 42 | 20241010 | 185000 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 43 | 20241010 | 184900 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 44 | 20241010 | 184800 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 45 | 20241010 | 184700 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 46 | 20241010 | 184600 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 47 | 20241010 | 184500 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 48 | 20241010 | 184400 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 49 | 20241010 | 184300 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 50 | 20241010 | 184200 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 51 | 20241010 | 184100 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 52 | 20241010 | 184000 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 53 | 20241010 | 183900 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 54 | 20241010 | 183800 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 55 | 20241010 | 183700 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 56 | 20241010 | 183600 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 57 | 20241010 | 183500 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 58 | 20241010 | 183400 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 59 | 20241010 | 183300 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 60 | 20241010 | 183200 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 61 | 20241010 | 183100 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 62 | 20241010 | 183000 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 3223 |
| 63 | 20241010 | 182900 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 64 | 20241010 | 182800 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 65 | 20241010 | 182700 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 66 | 20241010 | 182600 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 67 | 20241010 | 182500 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 68 | 20241010 | 182400 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 69 | 20241010 | 182300 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 70 | 20241010 | 182200 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 71 | 20241010 | 182100 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 72 | 20241010 | 182000 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 73 | 20241010 | 181900 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 74 | 20241010 | 181800 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 75 | 20241010 | 181700 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 76 | 20241010 | 181600 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 77 | 20241010 | 181500 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 78 | 20241010 | 181400 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 79 | 20241010 | 181300 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 80 | 20241010 | 181200 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 81 | 20241010 | 181100 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 82 | 20241010 | 181000 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 83 | 20241010 | 180900 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 84 | 20241010 | 180800 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 85 | 20241010 | 180700 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 86 | 20241010 | 180600 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 87 | 20241010 | 180500 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 88 | 20241010 | 180400 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 89 | 20241010 | 180300 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 90 | 20241010 | 180200 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 91 | 20241010 | 180100 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 92 | 20241010 | 180000 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 3223 |
| 93 | 20241010 | 175900 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 94 | 20241010 | 175800 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 95 | 20241010 | 175700 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 96 | 20241010 | 175600 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 97 | 20241010 | 175500 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 98 | 20241010 | 175400 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 99 | 20241010 | 175300 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 100 | 20241010 | 175200 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 101 | 20241010 | 175100 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 102 | 20241010 | 175000 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 103 | 20241010 | 174900 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 104 | 20241010 | 174800 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 105 | 20241010 | 174700 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 106 | 20241010 | 174600 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 107 | 20241010 | 174500 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 108 | 20241010 | 174400 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 109 | 20241010 | 174300 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 110 | 20241010 | 174200 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 111 | 20241010 | 174100 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 112 | 20241010 | 174000 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 113 | 20241010 | 173900 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 114 | 20241010 | 173800 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 115 | 20241010 | 173700 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 116 | 20241010 | 173600 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 117 | 20241010 | 173500 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 118 | 20241010 | 173400 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 119 | 20241010 | 173300 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 120 | 20241010 | 173200 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 121 | 20241010 | 173100 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 122 | 20241010 | 173000 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 3223 |
| 123 | 20241010 | 172900 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 124 | 20241010 | 172800 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 125 | 20241010 | 172700 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 126 | 20241010 | 172600 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 127 | 20241010 | 172500 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 128 | 20241010 | 172400 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 129 | 20241010 | 172300 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 130 | 20241010 | 172200 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 131 | 20241010 | 172100 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 132 | 20241010 | 172000 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 133 | 20241010 | 171900 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 134 | 20241010 | 171800 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 135 | 20241010 | 171700 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 136 | 20241010 | 171600 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 137 | 20241010 | 171500 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 138 | 20241010 | 171400 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 139 | 20241010 | 171300 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 140 | 20241010 | 171200 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 141 | 20241010 | 171100 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 142 | 20241010 | 171000 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 143 | 20241010 | 170900 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 144 | 20241010 | 170800 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 145 | 20241010 | 170700 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 146 | 20241010 | 170600 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 147 | 20241010 | 170500 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 148 | 20241010 | 170400 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 149 | 20241010 | 170300 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 150 | 20241010 | 170200 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 151 | 20241010 | 170100 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 152 | 20241010 | 170000 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 3223 |
| 153 | 20241010 | 165900 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 154 | 20241010 | 165800 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 155 | 20241010 | 165700 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 156 | 20241010 | 165600 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 157 | 20241010 | 165500 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 158 | 20241010 | 165400 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 159 | 20241010 | 165300 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 160 | 20241010 | 165200 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 161 | 20241010 | 165100 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 162 | 20241010 | 165000 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 163 | 20241010 | 164900 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 164 | 20241010 | 164800 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 165 | 20241010 | 164700 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 166 | 20241010 | 164600 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 167 | 20241010 | 164500 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 168 | 20241010 | 164400 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 169 | 20241010 | 164300 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 170 | 20241010 | 164200 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 171 | 20241010 | 164100 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 172 | 20241010 | 164000 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 173 | 20241010 | 163900 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 174 | 20241010 | 163800 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 175 | 20241010 | 163700 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 176 | 20241010 | 163600 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 177 | 20241010 | 163500 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 178 | 20241010 | 163400 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 179 | 20241010 | 163300 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 180 | 20241010 | 163200 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 181 | 20241010 | 163100 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 182 | 20241010 | 163000 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 3223 |
| 183 | 20241010 | 162900 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 184 | 20241010 | 162800 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 185 | 20241010 | 162700 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 186 | 20241010 | 162600 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 187 | 20241010 | 162500 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 188 | 20241010 | 162400 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 189 | 20241010 | 162300 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 190 | 20241010 | 162200 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 191 | 20241010 | 162100 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 192 | 20241010 | 162000 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 193 | 20241010 | 161900 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 194 | 20241010 | 161800 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 195 | 20241010 | 161700 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 196 | 20241010 | 161600 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 197 | 20241010 | 161500 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 198 | 20241010 | 161400 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 199 | 20241010 | 161300 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 200 | 20241010 | 161200 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 201 | 20241010 | 161100 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 202 | 20241010 | 161000 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 203 | 20241010 | 160900 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 204 | 20241010 | 160800 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 205 | 20241010 | 160700 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 206 | 20241010 | 160600 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 207 | 20241010 | 160500 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 208 | 20241010 | 160400 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 209 | 20241010 | 160300 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 210 | 20241010 | 160200 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 211 | 20241010 | 160100 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 212 | 20241010 | 160000 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 3223 |
| 213 | 20241010 | 155900 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 214 | 20241010 | 155800 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 215 | 20241010 | 155700 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 216 | 20241010 | 155600 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 217 | 20241010 | 155500 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 218 | 20241010 | 155400 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 219 | 20241010 | 155300 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 220 | 20241010 | 155200 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 221 | 20241010 | 155100 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 222 | 20241010 | 155000 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 223 | 20241010 | 154900 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 224 | 20241010 | 154800 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 225 | 20241010 | 154700 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 226 | 20241010 | 154600 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 227 | 20241010 | 154500 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 228 | 20241010 | 154400 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 229 | 20241010 | 154300 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 230 | 20241010 | 154200 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 231 | 20241010 | 154100 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 232 | 20241010 | 154000 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 233 | 20241010 | 153900 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 234 | 20241010 | 153800 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 235 | 20241010 | 153700 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 236 | 20241010 | 153600 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 237 | 20241010 | 153500 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 238 | 20241010 | 153400 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 239 | 20241010 | 153300 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 240 | 20241010 | 153200 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 241 | 20241010 | 153100 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 242 | 20241010 | 153000 | 7908180550 | 24050 | 24050 | 24050 | 24050 | 6446 |
| 243 | 20241010 | 152900 | 7830667400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 244 | 20241010 | 152800 | 7830667400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 245 | 20241010 | 152700 | 7830667400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 246 | 20241010 | 152600 | 7830667400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 247 | 20241010 | 152500 | 7830667400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 248 | 20241010 | 152400 | 7830667400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 249 | 20241010 | 152300 | 7830667400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 250 | 20241010 | 152200 | 7830667400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 251 | 20241010 | 152100 | 7830667400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 252 | 20241010 | 152000 | 7830667400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 253 | 20241010 | 151900 | 7830667400 | 24150 | 24150 | 24200 | 24100 | 1880 |
| 254 | 20241010 | 151800 | 7785283550 | 24100 | 24100 | 24150 | 24050 | 559 |
| 255 | 20241010 | 151700 | 7771824150 | 24050 | 24000 | 24100 | 24000 | 1138 |
| 256 | 20241010 | 151600 | 7744440600 | 24050 | 23950 | 24050 | 23950 | 511 |
| 257 | 20241010 | 151500 | 7732152850 | 24000 | 24000 | 24050 | 24000 | 667 |
| 258 | 20241010 | 151400 | 7716128900 | 24000 | 23900 | 24000 | 23900 | 3934 |
| 259 | 20241010 | 151300 | 7621912650 | 23850 | 23850 | 23850 | 23850 | 20 |
| 260 | 20241010 | 151200 | 7621435650 | 23850 | 23900 | 23900 | 23850 | 88 |
| 261 | 20241010 | 151100 | 7619335750 | 23900 | 23850 | 23900 | 23850 | 377 |
| 262 | 20241010 | 151000 | 7610339400 | 23850 | 23800 | 23850 | 23750 | 429 |
| 263 | 20241010 | 150900 | 7600120100 | 23800 | 23750 | 23800 | 23750 | 324 |
| 264 | 20241010 | 150800 | 7592412250 | 23750 | 23800 | 23800 | 23750 | 217 |
| 265 | 20241010 | 150700 | 7587253500 | 23800 | 23850 | 23850 | 23750 | 42 |
| 266 | 20241010 | 150600 | 7586255400 | 23850 | 23850 | 23850 | 23750 | 961 |
| 267 | 20241010 | 150500 | 7563372500 | 23850 | 23850 | 23850 | 23800 | 570 |
| 268 | 20241010 | 150400 | 7549780600 | 23850 | 23800 | 23850 | 23800 | 115 |
| 269 | 20241010 | 150300 | 7547042100 | 23850 | 23850 | 23850 | 23850 | 56 |
| 270 | 20241010 | 150200 | 7545706500 | 23850 | 23850 | 23850 | 23850 | 78 |
| 271 | 20241010 | 150100 | 7543846200 | 23850 | 23850 | 23850 | 23850 | 51 |
| 272 | 20241010 | 150000 | 7542629850 | 23800 | 23850 | 23850 | 23800 | 154 |
| 273 | 20241010 | 145900 | 7538957400 | 23850 | 23850 | 23850 | 23800 | 110 |
| 274 | 20241010 | 145800 | 7536334500 | 23800 | 23850 | 23850 | 23800 | 49 |
| 275 | 20241010 | 145700 | 7535167950 | 23850 | 23850 | 23850 | 23850 | 16 |
| 276 | 20241010 | 145600 | 7534786350 | 23800 | 23800 | 23800 | 23800 | 71 |
| 277 | 20241010 | 145500 | 7533096550 | 23800 | 23850 | 23850 | 23800 | 113 |
| 278 | 20241010 | 145400 | 7530402050 | 23850 | 23850 | 23850 | 23800 | 173 |
| 279 | 20241010 | 145300 | 7526281600 | 23850 | 23850 | 23850 | 23850 | 229 |
| 280 | 20241010 | 145200 | 7520819950 | 23850 | 23900 | 23900 | 23700 | 460 |
| 281 | 20241010 | 145100 | 7509865500 | 23850 | 23850 | 23850 | 23700 | 636 |
| 282 | 20241010 | 145000 | 7494722400 | 23850 | 23800 | 23850 | 23800 | 1730 |
| 283 | 20241010 | 144900 | 7453489400 | 23800 | 23700 | 23800 | 23700 | 551 |
| 284 | 20241010 | 144800 | 7440409500 | 23650 | 23600 | 23650 | 23600 | 208 |
| 285 | 20241010 | 144700 | 7435495300 | 23600 | 23600 | 23600 | 23600 | 80 |
| 286 | 20241010 | 144600 | 7433607300 | 23600 | 23700 | 23700 | 23550 | 1000 |
| 287 | 20241010 | 144500 | 7410009950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 288 | 20241010 | 144400 | 7410009950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 289 | 20241010 | 144300 | 7410009950 | 23600 | 23650 | 23650 | 23600 | 626 |
| 290 | 20241010 | 144200 | 7395205900 | 23650 | 23700 | 23700 | 23650 | 274 |
| 291 | 20241010 | 144100 | 7388719650 | 23750 | 23700 | 23750 | 23700 | 643 |
| 292 | 20241010 | 144000 | 7373472800 | 23700 | 23700 | 23700 | 23700 | 90 |
| 293 | 20241010 | 143900 | 7371339800 | 23700 | 23650 | 23700 | 23650 | 89 |
| 294 | 20241010 | 143800 | 7369234700 | 23650 | 23650 | 23650 | 23650 | 52 |
| 295 | 20241010 | 143700 | 7368004900 | 23650 | 23650 | 23650 | 23650 | 560 |
| 296 | 20241010 | 143600 | 7354760900 | 23700 | 23700 | 23700 | 23700 | 337 |
| 297 | 20241010 | 143500 | 7346774000 | 23700 | 23700 | 23700 | 23700 | 570 |
| 298 | 20241010 | 143400 | 7333265000 | 23650 | 23650 | 23650 | 23650 | 322 |
| 299 | 20241010 | 143300 | 7325649700 | 23600 | 23550 | 23600 | 23550 | 711 |
| 300 | 20241010 | 143200 | 7308870350 | 23550 | 23550 | 23550 | 23550 | 520 |
| 301 | 20241010 | 143100 | 7296624350 | 23600 | 23600 | 23600 | 23550 | 458 |
| 302 | 20241010 | 143000 | 7285817100 | 23600 | 23600 | 23600 | 23600 | 83 |
| 303 | 20241010 | 142900 | 7283858300 | 23600 | 23650 | 23650 | 23600 | 1644 |
| 304 | 20241010 | 142800 | 7245059400 | 23650 | 23700 | 23700 | 23650 | 166 |
| 305 | 20241010 | 142700 | 7241128500 | 23600 | 23600 | 23700 | 23600 | 31 |
| 306 | 20241010 | 142600 | 7240395900 | 23650 | 23650 | 23650 | 23600 | 114 |
| 307 | 20241010 | 142500 | 7237699950 | 23650 | 23600 | 23650 | 23600 | 64 |
| 308 | 20241010 | 142400 | 7236188450 | 23650 | 23650 | 23650 | 23650 | 87 |
| 309 | 20241010 | 142300 | 7234130900 | 23650 | 23600 | 23700 | 23600 | 8 |
| 310 | 20241010 | 142200 | 7233941850 | 23600 | 23650 | 23650 | 23600 | 173 |
| 311 | 20241010 | 142100 | 7229856900 | 23600 | 23650 | 23650 | 23600 | 199 |
| 312 | 20241010 | 142000 | 7225153750 | 23650 | 23650 | 23650 | 23650 | 71 |
| 313 | 20241010 | 141900 | 7223474600 | 23650 | 23650 | 23650 | 23600 | 1367 |
| 314 | 20241010 | 141800 | 7191164200 | 23650 | 23700 | 23700 | 23650 | 69 |
| 315 | 20241010 | 141700 | 7189529750 | 23700 | 23700 | 23700 | 23700 | 24 |
| 316 | 20241010 | 141600 | 7188960950 | 23700 | 23750 | 23750 | 23700 | 400 |
| 317 | 20241010 | 141500 | 7179480900 | 23700 | 23800 | 23800 | 23700 | 231 |
| 318 | 20241010 | 141400 | 7174004100 | 23800 | 23800 | 23800 | 23800 | 5 |
| 319 | 20241010 | 141300 | 7173885100 | 23800 | 23800 | 23800 | 23800 | 677 |
| 320 | 20241010 | 141200 | 7157772500 | 23750 | 23750 | 23750 | 23750 | 140 |
| 321 | 20241010 | 141100 | 7154447500 | 23750 | 23800 | 23800 | 23750 | 667 |
| 322 | 20241010 | 141000 | 7138598800 | 23800 | 23750 | 23800 | 23750 | 462 |
| 323 | 20241010 | 140900 | 7127606000 | 23750 | 23750 | 23800 | 23750 | 216 |
| 324 | 20241010 | 140800 | 7122473500 | 23750 | 23750 | 23750 | 23750 | 137 |
| 325 | 20241010 | 140700 | 7119219750 | 23750 | 23700 | 23750 | 23700 | 45 |
| 326 | 20241010 | 140600 | 7118153000 | 23800 | 23750 | 23800 | 23700 | 398 |
| 327 | 20241010 | 140500 | 7108700250 | 23750 | 23750 | 23750 | 23750 | 6 |
| 328 | 20241010 | 140400 | 7108557750 | 23750 | 23800 | 23800 | 23750 | 1361 |
| 329 | 20241010 | 140300 | 7076230300 | 23800 | 23750 | 23800 | 23750 | 207 |
| 330 | 20241010 | 140200 | 7071312100 | 23750 | 23750 | 23750 | 23750 | 352 |
| 331 | 20241010 | 140100 | 7062952100 | 23750 | 23750 | 23750 | 23750 | 90 |
| 332 | 20241010 | 140000 | 7060814600 | 23750 | 23750 | 23750 | 23750 | 27 |
| 333 | 20241010 | 135900 | 7060173350 | 23750 | 23750 | 23750 | 23650 | 384 |
| 334 | 20241010 | 135800 | 7051075350 | 23750 | 23700 | 23750 | 23700 | 31 |
| 335 | 20241010 | 135700 | 7050339650 | 23700 | 23750 | 23750 | 23700 | 312 |
| 336 | 20241010 | 135600 | 7042943200 | 23800 | 23750 | 23800 | 23750 | 13 |
| 337 | 20241010 | 135500 | 7042634300 | 23700 | 23800 | 23850 | 23700 | 1863 |
| 338 | 20241010 | 135400 | 6998299850 | 23800 | 23850 | 23850 | 23800 | 760 |
| 339 | 20241010 | 135300 | 6980202850 | 23800 | 23800 | 23850 | 23800 | 710 |
| 340 | 20241010 | 135200 | 6963292050 | 23800 | 23650 | 23800 | 23650 | 7674 |
| 341 | 20241010 | 135100 | 6781422100 | 23600 | 23600 | 23600 | 23600 | 96 |
| 342 | 20241010 | 135000 | 6779156500 | 23600 | 23600 | 23650 | 23600 | 1027 |
| 343 | 20241010 | 134900 | 6754908150 | 23600 | 23600 | 23600 | 23600 | 8 |
| 344 | 20241010 | 134800 | 6754719350 | 23550 | 23550 | 23550 | 23550 | 55 |
| 345 | 20241010 | 134700 | 6753424100 | 23550 | 23550 | 23550 | 23550 | 214 |
| 346 | 20241010 | 134600 | 6748384400 | 23550 | 23600 | 23600 | 23550 | 965 |
| 347 | 20241010 | 134500 | 6725658600 | 23600 | 23600 | 23600 | 23600 | 526 |
| 348 | 20241010 | 134400 | 6713245000 | 23600 | 23600 | 23600 | 23550 | 142 |
| 349 | 20241010 | 134300 | 6709894050 | 23600 | 23600 | 23600 | 23550 | 402 |
| 350 | 20241010 | 134200 | 6700419000 | 23550 | 23600 | 23600 | 23550 | 277 |
| 351 | 20241010 | 134100 | 6693891250 | 23600 | 23500 | 23600 | 23500 | 2704 |
| 352 | 20241010 | 134000 | 6630090550 | 23550 | 23550 | 23550 | 23500 | 126 |
| 353 | 20241010 | 133900 | 6627124250 | 23550 | 23600 | 23600 | 23500 | 491 |
| 354 | 20241010 | 133800 | 6615576000 | 23550 | 23550 | 23550 | 23550 | 585 |
| 355 | 20241010 | 133700 | 6601799250 | 23550 | 23550 | 23550 | 23550 | 307 |
| 356 | 20241010 | 133600 | 6594569400 | 23500 | 23450 | 23500 | 23450 | 947 |
| 357 | 20241010 | 133500 | 6572331700 | 23450 | 23450 | 23450 | 23400 | 151 |
| 358 | 20241010 | 133400 | 6568794500 | 23450 | 23350 | 23450 | 23350 | 591 |
| 359 | 20241010 | 133300 | 6554944850 | 23350 | 23300 | 23350 | 23300 | 2246 |
| 360 | 20241010 | 133200 | 6502592200 | 23300 | 23250 | 23300 | 23200 | 1055 |
| 361 | 20241010 | 133100 | 6478060300 | 23250 | 23250 | 23250 | 23250 | 879 |
| 362 | 20241010 | 133000 | 6457623550 | 23250 | 23200 | 23250 | 23150 | 434 |
| 363 | 20241010 | 132900 | 6447566000 | 23200 | 23200 | 23200 | 23150 | 2652 |
| 364 | 20241010 | 132800 | 6386052000 | 23200 | 23200 | 23200 | 23200 | 166 |
| 365 | 20241010 | 132700 | 6382200800 | 23150 | 23200 | 23200 | 23150 | 575 |
| 366 | 20241010 | 132600 | 6368876700 | 23200 | 23200 | 23200 | 23150 | 1239 |
| 367 | 20241010 | 132500 | 6340133900 | 23150 | 23200 | 23200 | 23150 | 874 |
| 368 | 20241010 | 132400 | 6319877100 | 23200 | 23200 | 23200 | 23200 | 577 |
| 369 | 20241010 | 132300 | 6306490700 | 23200 | 23200 | 23200 | 23200 | 1082 |
| 370 | 20241010 | 132200 | 6281388300 | 23200 | 23200 | 23200 | 23200 | 114 |
| 371 | 20241010 | 132100 | 6278743500 | 23200 | 23200 | 23200 | 23150 | 3714 |
| 372 | 20241010 | 132000 | 6192584950 | 23200 | 23200 | 23200 | 23150 | 641 |
| 373 | 20241010 | 131900 | 6177741750 | 23150 | 23250 | 23250 | 23150 | 1756 |
| 374 | 20241010 | 131800 | 6137013950 | 23200 | 23250 | 23250 | 23200 | 769 |
| 375 | 20241010 | 131700 | 6119168000 | 23250 | 23300 | 23300 | 23200 | 2114 |
| 376 | 20241010 | 131600 | 6070081900 | 23300 | 23300 | 23300 | 23250 | 367 |
| 377 | 20241010 | 131500 | 6061545050 | 23300 | 23300 | 23300 | 23250 | 682 |
| 378 | 20241010 | 131400 | 6045674300 | 23300 | 23300 | 23300 | 23300 | 1585 |
| 379 | 20241010 | 131300 | 6008743800 | 23300 | 23350 | 23350 | 23300 | 66 |
| 380 | 20241010 | 131200 | 6007205650 | 23350 | 23350 | 23350 | 23300 | 566 |
| 381 | 20241010 | 131100 | 5994007250 | 23350 | 23300 | 23350 | 23300 | 313 |
| 382 | 20241010 | 131000 | 5986710550 | 23300 | 23350 | 23350 | 23300 | 375 |
| 383 | 20241010 | 130900 | 5977959300 | 23350 | 23350 | 23350 | 23300 | 434 |
| 384 | 20241010 | 130800 | 5967835600 | 23300 | 23300 | 23350 | 23300 | 369 |
| 385 | 20241010 | 130700 | 5959237750 | 23300 | 23300 | 23300 | 23300 | 20 |
| 386 | 20241010 | 130600 | 5958771750 | 23300 | 23300 | 23300 | 23300 | 379 |
| 387 | 20241010 | 130500 | 5949941050 | 23300 | 23300 | 23300 | 23300 | 848 |
| 388 | 20241010 | 130400 | 5930182650 | 23300 | 23300 | 23300 | 23250 | 2398 |
| 389 | 20241010 | 130300 | 5874426200 | 23300 | 23300 | 23300 | 23250 | 332 |
| 390 | 20241010 | 130200 | 5866691800 | 23300 | 23350 | 23350 | 23300 | 352 |
| 391 | 20241010 | 130100 | 5858490050 | 23350 | 23300 | 23350 | 23300 | 766 |
| 392 | 20241010 | 130000 | 5840642100 | 23300 | 23350 | 23350 | 23250 | 478 |
| 393 | 20241010 | 125900 | 5829505550 | 23300 | 23300 | 23300 | 23250 | 414 |
| 394 | 20241010 | 125800 | 5819859400 | 23300 | 23300 | 23300 | 23300 | 1793 |
| 395 | 20241010 | 125700 | 5778082500 | 23250 | 23200 | 23250 | 23200 | 1979 |
| 396 | 20241010 | 125600 | 5732119550 | 23250 | 23250 | 23250 | 23200 | 1282 |
| 397 | 20241010 | 125500 | 5702335050 | 23250 | 23250 | 23250 | 23200 | 1022 |
| 398 | 20241010 | 125400 | 5678603750 | 23200 | 23250 | 23250 | 23200 | 684 |
| 399 | 20241010 | 125300 | 5662730500 | 23200 | 23300 | 23300 | 23200 | 1524 |
| 400 | 20241010 | 125200 | 5627318700 | 23300 | 23300 | 23300 | 23250 | 260 |
| 401 | 20241010 | 125100 | 5621260750 | 23300 | 23350 | 23350 | 23300 | 915 |
| 402 | 20241010 | 125000 | 5599931250 | 23300 | 23250 | 23350 | 23200 | 2769 |
| 403 | 20241010 | 124900 | 5535546700 | 23250 | 23250 | 23300 | 23250 | 802 |
| 404 | 20241010 | 124800 | 5516865200 | 23300 | 23350 | 23350 | 23300 | 3440 |
| 405 | 20241010 | 124700 | 5436712850 | 23350 | 23400 | 23400 | 23300 | 2277 |
| 406 | 20241010 | 124600 | 5383543750 | 23400 | 23400 | 23400 | 23350 | 449 |
| 407 | 20241010 | 124500 | 5373056700 | 23400 | 23450 | 23450 | 23350 | 3053 |
| 408 | 20241010 | 124400 | 5301596050 | 23450 | 23500 | 23500 | 23450 | 2152 |
| 409 | 20241010 | 124300 | 5251128400 | 23500 | 23550 | 23550 | 23500 | 6738 |
| 410 | 20241010 | 124200 | 5092785200 | 23500 | 23550 | 23550 | 23500 | 351 |
| 411 | 20241010 | 124100 | 5084536200 | 23550 | 23550 | 23550 | 23500 | 3213 |
| 412 | 20241010 | 124000 | 5009025900 | 23550 | 23550 | 23600 | 23550 | 3211 |
| 413 | 20241010 | 123900 | 4933406350 | 23600 | 23600 | 23600 | 23550 | 340 |
| 414 | 20241010 | 123800 | 4925384850 | 23600 | 23600 | 23600 | 23550 | 215 |
| 415 | 20241010 | 123700 | 4920321350 | 23550 | 23600 | 23600 | 23550 | 2487 |
| 416 | 20241010 | 123600 | 4861752150 | 23600 | 23600 | 23600 | 23600 | 30 |
| 417 | 20241010 | 123500 | 4861044150 | 23600 | 23600 | 23600 | 23600 | 106 |
| 418 | 20241010 | 123400 | 4858542550 | 23600 | 23600 | 23600 | 23600 | 79 |
| 419 | 20241010 | 123300 | 4856678150 | 23600 | 23600 | 23600 | 23600 | 325 |
| 420 | 20241010 | 123200 | 4849008150 | 23600 | 23600 | 23600 | 23600 | 117 |
| 421 | 20241010 | 123100 | 4846246950 | 23600 | 23550 | 23600 | 23550 | 24 |
| 422 | 20241010 | 123000 | 4845681550 | 23600 | 23650 | 23650 | 23600 | 105 |
| 423 | 20241010 | 122900 | 4843203050 | 23650 | 23550 | 23650 | 23550 | 1213 |
| 424 | 20241010 | 122800 | 4814633950 | 23550 | 23600 | 23600 | 23550 | 287 |
| 425 | 20241010 | 122700 | 4807861300 | 23600 | 23650 | 23650 | 23550 | 1951 |
| 426 | 20241010 | 122600 | 4761851550 | 23600 | 23600 | 23600 | 23550 | 1204 |
| 427 | 20241010 | 122500 | 4733443050 | 23600 | 23600 | 23600 | 23600 | 504 |
| 428 | 20241010 | 122400 | 4721548650 | 23600 | 23550 | 23600 | 23550 | 42 |
| 429 | 20241010 | 122300 | 4720558300 | 23550 | 23600 | 23600 | 23550 | 206 |
| 430 | 20241010 | 122200 | 4715704700 | 23600 | 23600 | 23600 | 23600 | 6 |
| 431 | 20241010 | 122100 | 4715563100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 432 | 20241010 | 122000 | 4715563100 | 23600 | 23650 | 23650 | 23600 | 1754 |
| 433 | 20241010 | 121900 | 4674168150 | 23650 | 23650 | 23650 | 23650 | 573 |
| 434 | 20241010 | 121800 | 4660616700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 435 | 20241010 | 121700 | 4660616700 | 23600 | 23600 | 23600 | 23600 | 25 |
| 436 | 20241010 | 121600 | 4660026700 | 23600 | 23650 | 23650 | 23600 | 1726 |
| 437 | 20241010 | 121500 | 4619207700 | 23650 | 23700 | 23700 | 23650 | 106 |
| 438 | 20241010 | 121400 | 4616700500 | 23700 | 23700 | 23700 | 23650 | 118 |
| 439 | 20241010 | 121300 | 4613908900 | 23700 | 23650 | 23700 | 23650 | 583 |
| 440 | 20241010 | 121200 | 4600097100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 441 | 20241010 | 121100 | 4600097100 | 23650 | 23650 | 23650 | 23650 | 62 |
| 442 | 20241010 | 121000 | 4598630800 | 23650 | 23700 | 23700 | 23650 | 263 |
| 443 | 20241010 | 120900 | 4592398950 | 23650 | 23650 | 23700 | 23650 | 510 |
| 444 | 20241010 | 120800 | 4580327100 | 23650 | 23600 | 23700 | 23600 | 1601 |
| 445 | 20241010 | 120700 | 4542463750 | 23650 | 23650 | 23650 | 23600 | 111 |
| 446 | 20241010 | 120600 | 4539838650 | 23650 | 23650 | 23650 | 23650 | 264 |
| 447 | 20241010 | 120500 | 4533595050 | 23550 | 23550 | 23600 | 23550 | 953 |
| 448 | 20241010 | 120400 | 4511119900 | 23550 | 23600 | 23600 | 23550 | 1781 |
| 449 | 20241010 | 120300 | 4469093300 | 23600 | 23600 | 23600 | 23600 | 171 |
| 450 | 20241010 | 120200 | 4465057700 | 23600 | 23600 | 23600 | 23600 | 131 |
| 451 | 20241010 | 120100 | 4461966100 | 23600 | 23600 | 23600 | 23550 | 378 |
| 452 | 20241010 | 120000 | 4453060900 | 23600 | 23600 | 23600 | 23600 | 114 |
| 453 | 20241010 | 115900 | 4450370500 | 23600 | 23600 | 23600 | 23550 | 78 |
| 454 | 20241010 | 115800 | 4448532000 | 23550 | 23600 | 23600 | 23550 | 133 |
| 455 | 20241010 | 115700 | 4445393250 | 23600 | 23600 | 23600 | 23550 | 63 |
| 456 | 20241010 | 115600 | 4443907550 | 23600 | 23600 | 23600 | 23600 | 253 |
| 457 | 20241010 | 115500 | 4437936750 | 23600 | 23600 | 23600 | 23600 | 232 |
| 458 | 20241010 | 115400 | 4432461550 | 23550 | 23550 | 23550 | 23550 | 51 |
| 459 | 20241010 | 115300 | 4431260500 | 23600 | 23600 | 23600 | 23600 | 50 |
| 460 | 20241010 | 115200 | 4430080500 | 23600 | 23600 | 23600 | 23600 | 114 |
| 461 | 20241010 | 115100 | 4427390100 | 23550 | 23600 | 23600 | 23550 | 675 |
| 462 | 20241010 | 115000 | 4411461750 | 23600 | 23600 | 23600 | 23600 | 41 |
| 463 | 20241010 | 114900 | 4410494150 | 23600 | 23600 | 23650 | 23600 | 1456 |
| 464 | 20241010 | 114800 | 4376132500 | 23600 | 23650 | 23650 | 23600 | 51 |
| 465 | 20241010 | 114700 | 4374928850 | 23650 | 23600 | 23650 | 23600 | 18 |
| 466 | 20241010 | 114600 | 4374503400 | 23600 | 23600 | 23600 | 23600 | 5 |
| 467 | 20241010 | 114500 | 4374385400 | 23600 | 23600 | 23600 | 23600 | 247 |
| 468 | 20241010 | 114400 | 4368556200 | 23600 | 23650 | 23650 | 23600 | 410 |
| 469 | 20241010 | 114300 | 4358872450 | 23650 | 23650 | 23650 | 23650 | 44 |
| 470 | 20241010 | 114200 | 4357831850 | 23650 | 23650 | 23650 | 23650 | 30 |
| 471 | 20241010 | 114100 | 4357122350 | 23650 | 23650 | 23650 | 23600 | 21 |
| 472 | 20241010 | 114000 | 4356626200 | 23650 | 23650 | 23650 | 23650 | 105 |
| 473 | 20241010 | 113900 | 4354142950 | 23600 | 23650 | 23650 | 23600 | 189 |
| 474 | 20241010 | 113800 | 4349675700 | 23600 | 23600 | 23600 | 23600 | 155 |
| 475 | 20241010 | 113700 | 4346017700 | 23600 | 23600 | 23650 | 23600 | 110 |
| 476 | 20241010 | 113600 | 4343421050 | 23650 | 23650 | 23650 | 23650 | 16 |
| 477 | 20241010 | 113500 | 4343042650 | 23650 | 23650 | 23650 | 23600 | 249 |
| 478 | 20241010 | 113400 | 4337156200 | 23650 | 23600 | 23650 | 23600 | 1267 |
| 479 | 20241010 | 113300 | 4307241650 | 23650 | 23600 | 23650 | 23600 | 153 |
| 480 | 20241010 | 113200 | 4303627450 | 23600 | 23600 | 23600 | 23600 | 60 |
| 481 | 20241010 | 113100 | 4302211450 | 23650 | 23650 | 23650 | 23650 | 51 |
| 482 | 20241010 | 113000 | 4301005300 | 23650 | 23650 | 23650 | 23650 | 10 |
| 483 | 20241010 | 112900 | 4300768800 | 23650 | 23650 | 23650 | 23650 | 99 |
| 484 | 20241010 | 112800 | 4298427450 | 23650 | 23650 | 23650 | 23600 | 172 |
| 485 | 20241010 | 112700 | 4294359700 | 23650 | 23650 | 23650 | 23650 | 15 |
| 486 | 20241010 | 112600 | 4294004950 | 23650 | 23700 | 23700 | 23650 | 234 |
| 487 | 20241010 | 112500 | 4288460900 | 23650 | 23600 | 23650 | 23600 | 188 |
| 488 | 20241010 | 112400 | 4284014800 | 23650 | 23650 | 23650 | 23600 | 565 |
| 489 | 20241010 | 112300 | 4270665050 | 23650 | 23650 | 23700 | 23650 | 127 |
| 490 | 20241010 | 112200 | 4267661400 | 23700 | 23700 | 23700 | 23700 | 4462 |
| 491 | 20241010 | 112100 | 4161912000 | 23700 | 23600 | 23700 | 23600 | 684 |
| 492 | 20241010 | 112000 | 4145707600 | 23600 | 23600 | 23600 | 23600 | 946 |
| 493 | 20241010 | 111900 | 4123382000 | 23600 | 23600 | 23600 | 23600 | 1 |
| 494 | 20241010 | 111800 | 4123358400 | 23600 | 23650 | 23650 | 23600 | 168 |
| 495 | 20241010 | 111700 | 4119389650 | 23650 | 23650 | 23650 | 23650 | 3 |
| 496 | 20241010 | 111600 | 4119318700 | 23600 | 23600 | 23600 | 23600 | 471 |
| 497 | 20241010 | 111500 | 4108203100 | 23600 | 23650 | 23650 | 23600 | 1279 |
| 498 | 20241010 | 111400 | 4078017850 | 23650 | 23650 | 23650 | 23650 | 438 |
| 499 | 20241010 | 111300 | 4067659150 | 23700 | 23700 | 23700 | 23700 | 300 |
| 500 | 20241010 | 111200 | 4060549150 | 23700 | 23700 | 23700 | 23700 | 123 |
| 501 | 20241010 | 111100 | 4057634050 | 23650 | 23650 | 23650 | 23650 | 1196 |
| 502 | 20241010 | 111000 | 4029348650 | 23650 | 23650 | 23650 | 23650 | 116 |
| 503 | 20241010 | 110900 | 4026605250 | 23600 | 23650 | 23650 | 23600 | 1993 |
| 504 | 20241010 | 110800 | 3979533200 | 23650 | 23650 | 23650 | 23650 | 280 |
| 505 | 20241010 | 110700 | 3972911200 | 23650 | 23600 | 23650 | 23600 | 864 |
| 506 | 20241010 | 110600 | 3952480450 | 23600 | 23600 | 23600 | 23600 | 1011 |
| 507 | 20241010 | 110500 | 3928620850 | 23650 | 23600 | 23650 | 23600 | 57 |
| 508 | 20241010 | 110400 | 3927275300 | 23600 | 23600 | 23650 | 23600 | 49 |
| 509 | 20241010 | 110300 | 3926118750 | 23600 | 23650 | 23650 | 23600 | 57 |
| 510 | 20241010 | 110200 | 3924771050 | 23650 | 23600 | 23650 | 23600 | 8 |
| 511 | 20241010 | 110100 | 3924582050 | 23650 | 23650 | 23650 | 23650 | 20 |
| 512 | 20241010 | 110000 | 3924109050 | 23650 | 23650 | 23650 | 23600 | 104 |
| 513 | 20241010 | 105900 | 3921651450 | 23650 | 23600 | 23650 | 23600 | 1578 |
| 514 | 20241010 | 105800 | 3884410050 | 23650 | 23600 | 23650 | 23600 | 359 |
| 515 | 20241010 | 105700 | 3875931350 | 23600 | 23550 | 23650 | 23550 | 199 |
| 516 | 20241010 | 105600 | 3871237700 | 23550 | 23550 | 23650 | 23550 | 347 |
| 517 | 20241010 | 105500 | 3863064350 | 23550 | 23600 | 23650 | 23550 | 4050 |
| 518 | 20241010 | 105400 | 3767682900 | 23600 | 23600 | 23600 | 23600 | 602 |
| 519 | 20241010 | 105300 | 3753475700 | 23650 | 23600 | 23650 | 23600 | 75 |
| 520 | 20241010 | 105200 | 3751704550 | 23600 | 23650 | 23650 | 23600 | 108 |
| 521 | 20241010 | 105100 | 3749151450 | 23650 | 23650 | 23650 | 23600 | 83 |
| 522 | 20241010 | 105000 | 3747188600 | 23650 | 23650 | 23650 | 23650 | 40 |
| 523 | 20241010 | 104900 | 3746242600 | 23650 | 23650 | 23650 | 23650 | 119 |
| 524 | 20241010 | 104800 | 3743428250 | 23650 | 23600 | 23650 | 23600 | 2391 |
| 525 | 20241010 | 104700 | 3686942300 | 23550 | 23550 | 23550 | 23500 | 894 |
| 526 | 20241010 | 104600 | 3665909200 | 23550 | 23550 | 23550 | 23500 | 1248 |
| 527 | 20241010 | 104500 | 3636534900 | 23550 | 23550 | 23550 | 23500 | 492 |
| 528 | 20241010 | 104400 | 3624949550 | 23550 | 23550 | 23550 | 23500 | 1301 |
| 529 | 20241010 | 104300 | 3594328900 | 23550 | 23550 | 23550 | 23500 | 190 |
| 530 | 20241010 | 104200 | 3589855900 | 23500 | 23550 | 23550 | 23500 | 1177 |
| 531 | 20241010 | 104100 | 3562156650 | 23550 | 23550 | 23550 | 23550 | 529 |
| 532 | 20241010 | 104000 | 3549698700 | 23550 | 23600 | 23600 | 23550 | 241 |
| 533 | 20241010 | 103900 | 3544018600 | 23600 | 23550 | 23600 | 23500 | 367 |
| 534 | 20241010 | 103800 | 3535385050 | 23550 | 23500 | 23550 | 23500 | 3429 |
| 535 | 20241010 | 103700 | 3454733050 | 23550 | 23550 | 23600 | 23550 | 409 |
| 536 | 20241010 | 103600 | 3445101050 | 23550 | 23650 | 23650 | 23550 | 1180 |
| 537 | 20241010 | 103500 | 3417270000 | 23650 | 23650 | 23650 | 23600 | 62 |
| 538 | 20241010 | 103400 | 3415806350 | 23650 | 23650 | 23650 | 23650 | 74 |
| 539 | 20241010 | 103300 | 3414056250 | 23650 | 23650 | 23700 | 23650 | 436 |
| 540 | 20241010 | 103200 | 3403740100 | 23650 | 23700 | 23700 | 23600 | 411 |
| 541 | 20241010 | 103100 | 3394021350 | 23700 | 23700 | 23700 | 23650 | 581 |
| 542 | 20241010 | 103000 | 3380278300 | 23700 | 23700 | 23700 | 23650 | 416 |
| 543 | 20241010 | 102900 | 3370419150 | 23700 | 23700 | 23700 | 23650 | 121 |
| 544 | 20241010 | 102800 | 3367552450 | 23700 | 23750 | 23750 | 23700 | 262 |
| 545 | 20241010 | 102700 | 3361332900 | 23750 | 23650 | 23750 | 23650 | 185 |
| 546 | 20241010 | 102600 | 3356948000 | 23600 | 23550 | 23600 | 23500 | 5840 |
| 547 | 20241010 | 102500 | 3219349700 | 23600 | 23550 | 23600 | 23550 | 659 |
| 548 | 20241010 | 102400 | 3203825550 | 23550 | 23600 | 23600 | 23550 | 2042 |
| 549 | 20241010 | 102300 | 3155698200 | 23600 | 23600 | 23600 | 23550 | 108 |
| 550 | 20241010 | 102200 | 3153150350 | 23550 | 23550 | 23600 | 23550 | 1352 |
| 551 | 20241010 | 102100 | 3121268250 | 23550 | 23550 | 23600 | 23550 | 2635 |
| 552 | 20241010 | 102000 | 3059191850 | 23600 | 23700 | 23700 | 23600 | 1719 |
| 553 | 20241010 | 101900 | 3018587250 | 23700 | 23700 | 23750 | 23700 | 369 |
| 554 | 20241010 | 101800 | 3009839400 | 23750 | 23700 | 23750 | 23650 | 777 |
| 555 | 20241010 | 101700 | 2991426550 | 23700 | 23700 | 23750 | 23700 | 194 |
| 556 | 20241010 | 101600 | 2986825050 | 23750 | 23750 | 23800 | 23750 | 761 |
| 557 | 20241010 | 101500 | 2968738750 | 23750 | 23750 | 23750 | 23750 | 150 |
| 558 | 20241010 | 101400 | 2965176250 | 23750 | 23750 | 23800 | 23700 | 1739 |
| 559 | 20241010 | 101300 | 2923876700 | 23700 | 23650 | 23750 | 23600 | 1285 |
| 560 | 20241010 | 101200 | 2893447150 | 23700 | 23700 | 23700 | 23650 | 701 |
| 561 | 20241010 | 101100 | 2876861950 | 23700 | 23800 | 23800 | 23700 | 1221 |
| 562 | 20241010 | 101000 | 2847840200 | 23800 | 23800 | 23800 | 23750 | 2887 |
| 563 | 20241010 | 100900 | 2779143400 | 23800 | 23750 | 23800 | 23750 | 778 |
| 564 | 20241010 | 100800 | 2760656300 | 23750 | 23650 | 23750 | 23650 | 1352 |
| 565 | 20241010 | 100700 | 2728577300 | 23650 | 23550 | 23650 | 23550 | 1255 |
| 566 | 20241010 | 100600 | 2698976150 | 23550 | 23550 | 23650 | 23500 | 3614 |
| 567 | 20241010 | 100500 | 2613865950 | 23550 | 23650 | 23700 | 23500 | 15755 |
| 568 | 20241010 | 100400 | 2241861300 | 23650 | 23700 | 23750 | 23650 | 1001 |
| 569 | 20241010 | 100300 | 2218150750 | 23700 | 23700 | 23750 | 23700 | 407 |
| 570 | 20241010 | 100200 | 2208503250 | 23750 | 23700 | 23800 | 23700 | 5482 |
| 571 | 20241010 | 100100 | 2078573750 | 23800 | 23750 | 23800 | 23700 | 848 |
| 572 | 20241010 | 100000 | 2058416450 | 23750 | 23800 | 23850 | 23700 | 990 |
| 573 | 20241010 | 095900 | 2034837700 | 23800 | 23750 | 23800 | 23700 | 1004 |
| 574 | 20241010 | 095800 | 2010987550 | 23750 | 23800 | 23800 | 23750 | 540 |
| 575 | 20241010 | 095700 | 1998158350 | 23800 | 23800 | 23800 | 23750 | 630 |
| 576 | 20241010 | 095600 | 1983189350 | 23800 | 23750 | 23800 | 23750 | 668 |
| 577 | 20241010 | 095500 | 1967318300 | 23750 | 23700 | 23800 | 23700 | 232 |
| 578 | 20241010 | 095400 | 1961810250 | 23750 | 23850 | 23850 | 23750 | 4863 |
| 579 | 20241010 | 095300 | 1846136850 | 23850 | 23850 | 23850 | 23850 | 1711 |
| 580 | 20241010 | 095200 | 1805329500 | 23900 | 23900 | 23900 | 23850 | 503 |
| 581 | 20241010 | 095100 | 1793314200 | 23900 | 23900 | 23900 | 23850 | 426 |
| 582 | 20241010 | 095000 | 1783153450 | 23900 | 23850 | 23900 | 23850 | 497 |
| 583 | 20241010 | 094900 | 1771296650 | 23850 | 23850 | 23850 | 23850 | 105 |
| 584 | 20241010 | 094800 | 1768792400 | 23900 | 23900 | 23900 | 23900 | 26 |
| 585 | 20241010 | 094700 | 1768171000 | 23900 | 23900 | 23900 | 23850 | 1198 |
| 586 | 20241010 | 094600 | 1739595850 | 23900 | 23900 | 23900 | 23900 | 68 |
| 587 | 20241010 | 094500 | 1737970650 | 23900 | 23900 | 23900 | 23850 | 1526 |
| 588 | 20241010 | 094400 | 1701505800 | 23900 | 23900 | 23950 | 23850 | 371 |
| 589 | 20241010 | 094300 | 1692635350 | 23900 | 23950 | 23950 | 23900 | 961 |
| 590 | 20241010 | 094200 | 1669658500 | 23950 | 23950 | 23950 | 23900 | 426 |
| 591 | 20241010 | 094100 | 1659469700 | 23900 | 23900 | 23950 | 23900 | 1121 |
| 592 | 20241010 | 094000 | 1632661800 | 23950 | 23950 | 23950 | 23950 | 60 |
| 593 | 20241010 | 093900 | 1631224800 | 23950 | 23950 | 23950 | 23950 | 234 |
| 594 | 20241010 | 093800 | 1625620500 | 23950 | 23900 | 23950 | 23900 | 458 |
| 595 | 20241010 | 093700 | 1614653750 | 23900 | 23850 | 23900 | 23850 | 952 |
| 596 | 20241010 | 093600 | 1591931600 | 23850 | 23850 | 23850 | 23800 | 966 |
| 597 | 20241010 | 093500 | 1568899550 | 23850 | 23800 | 23900 | 23800 | 389 |
| 598 | 20241010 | 093400 | 1559629400 | 23850 | 23800 | 23850 | 23800 | 491 |
| 599 | 20241010 | 093300 | 1547942500 | 23800 | 23850 | 23850 | 23800 | 4340 |
| 600 | 20241010 | 093200 | 1444607200 | 23850 | 23900 | 23900 | 23800 | 1448 |
| 601 | 20241010 | 093100 | 1410071150 | 23850 | 23900 | 23900 | 23850 | 537 |
| 602 | 20241010 | 093000 | 1397262500 | 23900 | 23950 | 23950 | 23850 | 1496 |
| 603 | 20241010 | 092900 | 1361518950 | 23950 | 23900 | 23950 | 23900 | 3358 |
| 604 | 20241010 | 092800 | 1281206850 | 23900 | 23950 | 23950 | 23900 | 2937 |
| 605 | 20241010 | 092700 | 1210941450 | 23950 | 24100 | 24100 | 23950 | 2486 |
| 606 | 20241010 | 092600 | 1151274350 | 24100 | 24100 | 24100 | 24050 | 527 |
| 607 | 20241010 | 092500 | 1138599300 | 24100 | 24050 | 24100 | 24050 | 372 |
| 608 | 20241010 | 092400 | 1129644100 | 24050 | 24050 | 24100 | 24050 | 982 |
| 609 | 20241010 | 092300 | 1106024950 | 24050 | 24100 | 24100 | 24050 | 428 |
| 610 | 20241010 | 092200 | 1095716100 | 24100 | 24150 | 24150 | 24050 | 405 |
| 611 | 20241010 | 092100 | 1085957750 | 24150 | 24050 | 24150 | 24050 | 5224 |
| 612 | 20241010 | 092000 | 960071450 | 24050 | 24100 | 24100 | 24050 | 559 |
| 613 | 20241010 | 091900 | 946621600 | 24100 | 24050 | 24100 | 24050 | 4281 |
| 614 | 20241010 | 091800 | 843644850 | 24050 | 24050 | 24100 | 24000 | 4757 |
| 615 | 20241010 | 091700 | 729399550 | 24100 | 24150 | 24150 | 24050 | 1312 |
| 616 | 20241010 | 091600 | 697756700 | 24150 | 24150 | 24200 | 24150 | 2465 |
| 617 | 20241010 | 091500 | 638130250 | 24150 | 24150 | 24200 | 24150 | 765 |
| 618 | 20241010 | 091400 | 619642550 | 24200 | 24250 | 24250 | 24200 | 2661 |
| 619 | 20241010 | 091300 | 555194650 | 24300 | 24250 | 24300 | 24250 | 275 |
| 620 | 20241010 | 091200 | 548525800 | 24250 | 24250 | 24300 | 24250 | 374 |
| 621 | 20241010 | 091100 | 539453800 | 24250 | 24350 | 24350 | 24250 | 1338 |
| 622 | 20241010 | 091000 | 506964250 | 24350 | 24350 | 24350 | 24300 | 576 |
| 623 | 20241010 | 090900 | 492939850 | 24300 | 24300 | 24300 | 24250 | 1084 |
| 624 | 20241010 | 090800 | 466601150 | 24300 | 24350 | 24350 | 24150 | 2550 |
| 625 | 20241010 | 090700 | 404843250 | 24350 | 24250 | 24400 | 24250 | 4130 |
| 626 | 20241010 | 090600 | 304466150 | 24250 | 24150 | 24250 | 24150 | 620 |
| 627 | 20241010 | 090500 | 289475650 | 24150 | 24350 | 24350 | 24150 | 1170 |
| 628 | 20241010 | 090400 | 261124050 | 24250 | 24400 | 24450 | 24250 | 2024 |
| 629 | 20241010 | 090300 | 211961550 | 24400 | 24400 | 24450 | 24400 | 913 |
| 630 | 20241010 | 090200 | 189676050 | 24400 | 24500 | 24550 | 24350 | 1787 |
| 631 | 20241010 | 090100 | 146013800 | 24500 | 24350 | 24500 | 24300 | 1950 |
| 632 | 20241010 | 090000 | 98382350 | 24350 | 24250 | 24350 | 24250 | 4057 |