36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241010 | 192000 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 29399 |
| 3 | 20241010 | 191900 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 4 | 20241010 | 191800 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 5 | 20241010 | 191700 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 6 | 20241010 | 191600 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 7 | 20241010 | 191500 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 8 | 20241010 | 191400 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 9 | 20241010 | 191300 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 10 | 20241010 | 191200 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 11 | 20241010 | 191100 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 12 | 20241010 | 191000 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 13 | 20241010 | 190900 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 14 | 20241010 | 190800 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 15 | 20241010 | 190700 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 16 | 20241010 | 190600 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 17 | 20241010 | 190500 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 18 | 20241010 | 190400 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 19 | 20241010 | 190300 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 20 | 20241010 | 190200 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 21 | 20241010 | 190100 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 22 | 20241010 | 190000 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 23 | 20241010 | 185900 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 24 | 20241010 | 185800 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 25 | 20241010 | 185700 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 26 | 20241010 | 185600 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 27 | 20241010 | 185500 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 28 | 20241010 | 185400 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 29 | 20241010 | 185300 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 30 | 20241010 | 185200 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 31 | 20241010 | 185100 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 32 | 20241010 | 185000 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 29399 |
| 33 | 20241010 | 184900 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 34 | 20241010 | 184800 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 35 | 20241010 | 184700 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 36 | 20241010 | 184600 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 37 | 20241010 | 184500 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 38 | 20241010 | 184400 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 39 | 20241010 | 184300 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 40 | 20241010 | 184200 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 41 | 20241010 | 184100 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 42 | 20241010 | 184000 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 43 | 20241010 | 183900 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 44 | 20241010 | 183800 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 45 | 20241010 | 183700 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 46 | 20241010 | 183600 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 47 | 20241010 | 183500 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 48 | 20241010 | 183400 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 49 | 20241010 | 183300 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 50 | 20241010 | 183200 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 51 | 20241010 | 183100 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 52 | 20241010 | 183000 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 53 | 20241010 | 182900 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 54 | 20241010 | 182800 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 55 | 20241010 | 182700 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 56 | 20241010 | 182600 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 57 | 20241010 | 182500 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 58 | 20241010 | 182400 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 59 | 20241010 | 182300 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 60 | 20241010 | 182200 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 61 | 20241010 | 182100 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 62 | 20241010 | 182000 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 29399 |
| 63 | 20241010 | 181900 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 64 | 20241010 | 181800 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 65 | 20241010 | 181700 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 66 | 20241010 | 181600 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 67 | 20241010 | 181500 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 68 | 20241010 | 181400 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 69 | 20241010 | 181300 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 70 | 20241010 | 181200 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 71 | 20241010 | 181100 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 72 | 20241010 | 181000 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 73 | 20241010 | 180900 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 74 | 20241010 | 180800 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 75 | 20241010 | 180700 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 76 | 20241010 | 180600 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 77 | 20241010 | 180500 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 78 | 20241010 | 180400 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 79 | 20241010 | 180300 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 80 | 20241010 | 180200 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 81 | 20241010 | 180100 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 82 | 20241010 | 180000 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 83 | 20241010 | 175900 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 84 | 20241010 | 175800 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 85 | 20241010 | 175700 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 86 | 20241010 | 175600 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 87 | 20241010 | 175500 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 88 | 20241010 | 175400 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 89 | 20241010 | 175300 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 90 | 20241010 | 175200 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 91 | 20241010 | 175100 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 92 | 20241010 | 175000 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 29399 |
| 93 | 20241010 | 174900 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 94 | 20241010 | 174800 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 95 | 20241010 | 174700 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 96 | 20241010 | 174600 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 97 | 20241010 | 174500 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 98 | 20241010 | 174400 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 99 | 20241010 | 174300 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 100 | 20241010 | 174200 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 101 | 20241010 | 174100 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 102 | 20241010 | 174000 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 103 | 20241010 | 173900 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 104 | 20241010 | 173800 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 105 | 20241010 | 173700 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 106 | 20241010 | 173600 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 107 | 20241010 | 173500 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 108 | 20241010 | 173400 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 109 | 20241010 | 173300 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 110 | 20241010 | 173200 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 111 | 20241010 | 173100 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 112 | 20241010 | 173000 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 113 | 20241010 | 172900 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 114 | 20241010 | 172800 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 115 | 20241010 | 172700 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 116 | 20241010 | 172600 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 117 | 20241010 | 172500 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 118 | 20241010 | 172400 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 119 | 20241010 | 172300 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 120 | 20241010 | 172200 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 121 | 20241010 | 172100 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 122 | 20241010 | 172000 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 29399 |
| 123 | 20241010 | 171900 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 124 | 20241010 | 171800 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 125 | 20241010 | 171700 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 126 | 20241010 | 171600 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 127 | 20241010 | 171500 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 128 | 20241010 | 171400 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 129 | 20241010 | 171300 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 130 | 20241010 | 171200 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 131 | 20241010 | 171100 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 132 | 20241010 | 171000 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 133 | 20241010 | 170900 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 134 | 20241010 | 170800 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 135 | 20241010 | 170700 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 136 | 20241010 | 170600 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 137 | 20241010 | 170500 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 138 | 20241010 | 170400 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 139 | 20241010 | 170300 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 140 | 20241010 | 170200 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 141 | 20241010 | 170100 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 142 | 20241010 | 170000 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 143 | 20241010 | 165900 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 144 | 20241010 | 165800 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 145 | 20241010 | 165700 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 146 | 20241010 | 165600 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 147 | 20241010 | 165500 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 148 | 20241010 | 165400 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 149 | 20241010 | 165300 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 150 | 20241010 | 165200 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 151 | 20241010 | 165100 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 152 | 20241010 | 165000 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 29399 |
| 153 | 20241010 | 164900 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 154 | 20241010 | 164800 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 155 | 20241010 | 164700 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 156 | 20241010 | 164600 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 157 | 20241010 | 164500 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 158 | 20241010 | 164400 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 159 | 20241010 | 164300 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 160 | 20241010 | 164200 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 161 | 20241010 | 164100 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 162 | 20241010 | 164000 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 163 | 20241010 | 163900 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 164 | 20241010 | 163800 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 165 | 20241010 | 163700 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 166 | 20241010 | 163600 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 167 | 20241010 | 163500 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 168 | 20241010 | 163400 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 169 | 20241010 | 163300 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 170 | 20241010 | 163200 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 171 | 20241010 | 163100 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 172 | 20241010 | 163000 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 173 | 20241010 | 162900 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 174 | 20241010 | 162800 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 175 | 20241010 | 162700 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 176 | 20241010 | 162600 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 177 | 20241010 | 162500 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 178 | 20241010 | 162400 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 179 | 20241010 | 162300 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 180 | 20241010 | 162200 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 181 | 20241010 | 162100 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 182 | 20241010 | 162000 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 29399 |
| 183 | 20241010 | 161900 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 184 | 20241010 | 161800 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 185 | 20241010 | 161700 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 186 | 20241010 | 161600 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 187 | 20241010 | 161500 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 188 | 20241010 | 161400 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 189 | 20241010 | 161300 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 190 | 20241010 | 161200 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 191 | 20241010 | 161100 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 192 | 20241010 | 161000 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 193 | 20241010 | 160900 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 194 | 20241010 | 160800 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 195 | 20241010 | 160700 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 196 | 20241010 | 160600 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 197 | 20241010 | 160500 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 198 | 20241010 | 160400 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 199 | 20241010 | 160300 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 200 | 20241010 | 160200 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 201 | 20241010 | 160100 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 202 | 20241010 | 160000 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 203 | 20241010 | 155900 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 204 | 20241010 | 155800 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 205 | 20241010 | 155700 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 206 | 20241010 | 155600 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 207 | 20241010 | 155500 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 208 | 20241010 | 155400 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 209 | 20241010 | 155300 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 210 | 20241010 | 155200 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 211 | 20241010 | 155100 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 212 | 20241010 | 155000 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 29399 |
| 213 | 20241010 | 154900 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 214 | 20241010 | 154800 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 215 | 20241010 | 154700 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 216 | 20241010 | 154600 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 217 | 20241010 | 154500 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 218 | 20241010 | 154400 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 219 | 20241010 | 154300 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 220 | 20241010 | 154200 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 221 | 20241010 | 154100 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 222 | 20241010 | 154000 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 223 | 20241010 | 153900 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 224 | 20241010 | 153800 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 225 | 20241010 | 153700 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 226 | 20241010 | 153600 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 227 | 20241010 | 153500 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 228 | 20241010 | 153400 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 229 | 20241010 | 153300 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 230 | 20241010 | 153200 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 231 | 20241010 | 153100 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 232 | 20241010 | 153000 | 68613300700 | 199800 | 199800 | 199800 | 199800 | 29399 |
| 233 | 20241010 | 152900 | 62739380500 | 200500 | 200500 | 200500 | 200500 | 0 |
| 234 | 20241010 | 152800 | 62739380500 | 200500 | 200500 | 200500 | 200500 | 0 |
| 235 | 20241010 | 152700 | 62739380500 | 200500 | 200500 | 200500 | 200500 | 0 |
| 236 | 20241010 | 152600 | 62739380500 | 200500 | 200500 | 200500 | 200500 | 0 |
| 237 | 20241010 | 152500 | 62739380500 | 200500 | 200500 | 200500 | 200500 | 0 |
| 238 | 20241010 | 152400 | 62739380500 | 200500 | 200500 | 200500 | 200500 | 0 |
| 239 | 20241010 | 152300 | 62739380500 | 200500 | 200500 | 200500 | 200500 | 0 |
| 240 | 20241010 | 152200 | 62739380500 | 200500 | 200500 | 200500 | 200500 | 0 |
| 241 | 20241010 | 152100 | 62739380500 | 200500 | 200500 | 200500 | 200500 | 0 |
| 242 | 20241010 | 152000 | 62739380500 | 200500 | 200500 | 200500 | 200500 | 0 |
| 243 | 20241010 | 151900 | 62739380500 | 200500 | 200000 | 200500 | 200000 | 1272 |
| 244 | 20241010 | 151800 | 62484969000 | 200000 | 200000 | 200500 | 200000 | 487 |
| 245 | 20241010 | 151700 | 62387472000 | 200500 | 200000 | 200500 | 200000 | 570 |
| 246 | 20241010 | 151600 | 62273356000 | 200500 | 200000 | 200500 | 200000 | 154 |
| 247 | 20241010 | 151500 | 62242551500 | 200500 | 200000 | 200500 | 200000 | 269 |
| 248 | 20241010 | 151400 | 62188665000 | 200000 | 200500 | 200500 | 200000 | 160 |
| 249 | 20241010 | 151300 | 62156603500 | 200000 | 200000 | 200500 | 200000 | 161 |
| 250 | 20241010 | 151200 | 62124384500 | 200000 | 200500 | 200500 | 200000 | 334 |
| 251 | 20241010 | 151100 | 62057520000 | 200500 | 200500 | 200500 | 200000 | 97 |
| 252 | 20241010 | 151000 | 62038090500 | 200500 | 200000 | 200500 | 200000 | 641 |
| 253 | 20241010 | 150900 | 61909694500 | 200000 | 199900 | 200500 | 199900 | 398 |
| 254 | 20241010 | 150800 | 61830034200 | 200500 | 200500 | 200500 | 199900 | 405 |
| 255 | 20241010 | 150700 | 61748924700 | 200000 | 200500 | 200500 | 200000 | 1285 |
| 256 | 20241010 | 150600 | 61491907200 | 200000 | 200500 | 200500 | 200000 | 387 |
| 257 | 20241010 | 150500 | 61414467200 | 200000 | 200000 | 200500 | 199900 | 652 |
| 258 | 20241010 | 150400 | 61284050500 | 200000 | 200500 | 200500 | 200000 | 546 |
| 259 | 20241010 | 150300 | 61174823000 | 200500 | 200500 | 200500 | 200000 | 221 |
| 260 | 20241010 | 150200 | 61130590000 | 200000 | 200000 | 200500 | 200000 | 253 |
| 261 | 20241010 | 150100 | 61079923500 | 200000 | 200500 | 200500 | 200000 | 300 |
| 262 | 20241010 | 150000 | 61019890500 | 200500 | 200000 | 200500 | 199900 | 183 |
| 263 | 20241010 | 145900 | 60983240300 | 200000 | 200000 | 200500 | 199900 | 412 |
| 264 | 20241010 | 145800 | 60900817100 | 200500 | 200000 | 200500 | 199900 | 318 |
| 265 | 20241010 | 145700 | 60837160300 | 200000 | 200000 | 200500 | 199900 | 415 |
| 266 | 20241010 | 145600 | 60754145800 | 200000 | 200500 | 200500 | 200000 | 352 |
| 267 | 20241010 | 145500 | 60683696300 | 200500 | 200000 | 200500 | 199900 | 179 |
| 268 | 20241010 | 145400 | 60647872900 | 200000 | 200000 | 200500 | 199900 | 333 |
| 269 | 20241010 | 145300 | 60581254500 | 200000 | 199900 | 200000 | 199900 | 244 |
| 270 | 20241010 | 145200 | 60532460200 | 200000 | 199900 | 200500 | 199900 | 233 |
| 271 | 20241010 | 145100 | 60485861700 | 200000 | 200000 | 200500 | 199900 | 191 |
| 272 | 20241010 | 145000 | 60447662100 | 200000 | 200000 | 200500 | 199900 | 385 |
| 273 | 20241010 | 144900 | 60370664300 | 200000 | 200500 | 200500 | 199900 | 185 |
| 274 | 20241010 | 144800 | 60333624500 | 200000 | 200000 | 200500 | 199900 | 291 |
| 275 | 20241010 | 144700 | 60275388600 | 199900 | 199900 | 200000 | 199900 | 219 |
| 276 | 20241010 | 144600 | 60231594500 | 200000 | 199900 | 200500 | 199900 | 750 |
| 277 | 20241010 | 144500 | 60081612600 | 199900 | 199900 | 200000 | 199900 | 195 |
| 278 | 20241010 | 144400 | 60042624100 | 199900 | 199800 | 200000 | 199700 | 460 |
| 279 | 20241010 | 144300 | 59950690300 | 199900 | 200000 | 200000 | 199700 | 451 |
| 280 | 20241010 | 144200 | 59860586000 | 199900 | 199900 | 200000 | 199800 | 383 |
| 281 | 20241010 | 144100 | 59784020200 | 199900 | 199900 | 200000 | 199800 | 419 |
| 282 | 20241010 | 144000 | 59700260200 | 200000 | 199700 | 200000 | 199700 | 165 |
| 283 | 20241010 | 143900 | 59667265200 | 199800 | 200000 | 200500 | 199700 | 1201 |
| 284 | 20241010 | 143800 | 59427180500 | 200000 | 200000 | 200500 | 199900 | 508 |
| 285 | 20241010 | 143700 | 59325541800 | 200500 | 200000 | 200500 | 200000 | 176 |
| 286 | 20241010 | 143600 | 59290292800 | 200000 | 200500 | 200500 | 200000 | 265 |
| 287 | 20241010 | 143500 | 59237201800 | 200000 | 200000 | 200500 | 200000 | 96 |
| 288 | 20241010 | 143400 | 59217991800 | 200500 | 200000 | 200500 | 200000 | 265 |
| 289 | 20241010 | 143300 | 59164869300 | 200500 | 200000 | 200500 | 200000 | 261 |
| 290 | 20241010 | 143200 | 59112608300 | 200000 | 200500 | 200500 | 200000 | 177 |
| 291 | 20241010 | 143100 | 59077171300 | 200500 | 200000 | 200500 | 200000 | 247 |
| 292 | 20241010 | 143000 | 59027690300 | 200500 | 200500 | 200500 | 200000 | 329 |
| 293 | 20241010 | 142900 | 58961753800 | 200000 | 200000 | 200500 | 200000 | 169 |
| 294 | 20241010 | 142800 | 58927883300 | 200500 | 200000 | 200500 | 200000 | 283 |
| 295 | 20241010 | 142700 | 58871228800 | 200000 | 200500 | 200500 | 200000 | 223 |
| 296 | 20241010 | 142600 | 58826579800 | 200000 | 199800 | 200500 | 199800 | 215 |
| 297 | 20241010 | 142500 | 58783550300 | 199800 | 199900 | 200000 | 199700 | 364 |
| 298 | 20241010 | 142400 | 58710833400 | 199900 | 199900 | 200000 | 199800 | 319 |
| 299 | 20241010 | 142300 | 58647057100 | 199800 | 200000 | 200500 | 199700 | 613 |
| 300 | 20241010 | 142200 | 58524535900 | 200000 | 200000 | 200500 | 200000 | 1070 |
| 301 | 20241010 | 142100 | 58310456900 | 200500 | 200000 | 200500 | 200000 | 210 |
| 302 | 20241010 | 142000 | 58268405400 | 200000 | 200500 | 200500 | 200000 | 201 |
| 303 | 20241010 | 141900 | 58228146900 | 200000 | 200500 | 200500 | 200000 | 173 |
| 304 | 20241010 | 141800 | 58193501900 | 200500 | 199900 | 200500 | 199900 | 476 |
| 305 | 20241010 | 141700 | 58098267700 | 199900 | 199900 | 200000 | 199800 | 464 |
| 306 | 20241010 | 141600 | 58005535100 | 199900 | 199900 | 200500 | 199900 | 643 |
| 307 | 20241010 | 141500 | 57876977500 | 200000 | 200000 | 200500 | 199900 | 267 |
| 308 | 20241010 | 141400 | 57823553200 | 199900 | 199800 | 200500 | 199800 | 320 |
| 309 | 20241010 | 141300 | 57759562800 | 199800 | 200000 | 200500 | 199800 | 473 |
| 310 | 20241010 | 141200 | 57664991100 | 200000 | 199900 | 200000 | 199900 | 412 |
| 311 | 20241010 | 141100 | 57582619400 | 199900 | 200000 | 200500 | 199900 | 206 |
| 312 | 20241010 | 141000 | 57541379200 | 200000 | 200500 | 200500 | 199900 | 217 |
| 313 | 20241010 | 140900 | 57497942000 | 200000 | 200000 | 200500 | 199900 | 422 |
| 314 | 20241010 | 140800 | 57413524300 | 199900 | 199900 | 200000 | 199800 | 467 |
| 315 | 20241010 | 140700 | 57320161000 | 199900 | 200000 | 200500 | 199900 | 214 |
| 316 | 20241010 | 140600 | 57277358300 | 200000 | 200000 | 200500 | 199800 | 577 |
| 317 | 20241010 | 140500 | 57161966600 | 199800 | 200000 | 200500 | 199800 | 1325 |
| 318 | 20241010 | 140400 | 56896997900 | 200000 | 200000 | 200500 | 200000 | 391 |
| 319 | 20241010 | 140300 | 56818758400 | 200500 | 200000 | 200500 | 200000 | 186 |
| 320 | 20241010 | 140200 | 56781509900 | 200000 | 200000 | 200500 | 200000 | 608 |
| 321 | 20241010 | 140100 | 56659629900 | 200000 | 200500 | 201000 | 200000 | 284 |
| 322 | 20241010 | 140000 | 56602696400 | 200500 | 200500 | 201000 | 200000 | 595 |
| 323 | 20241010 | 135900 | 56483470900 | 200500 | 200000 | 201000 | 200000 | 274 |
| 324 | 20241010 | 135800 | 56428533400 | 200500 | 201000 | 201000 | 200000 | 267 |
| 325 | 20241010 | 135700 | 56374998900 | 200500 | 200500 | 201500 | 200500 | 992 |
| 326 | 20241010 | 135600 | 56175627900 | 200500 | 200500 | 201000 | 200000 | 563 |
| 327 | 20241010 | 135500 | 56062640400 | 200500 | 200500 | 200500 | 200000 | 442 |
| 328 | 20241010 | 135400 | 55974062900 | 200500 | 200500 | 200500 | 200000 | 180 |
| 329 | 20241010 | 135300 | 55937996400 | 200500 | 200000 | 200500 | 200000 | 174 |
| 330 | 20241010 | 135200 | 55903144400 | 200500 | 200000 | 200500 | 200000 | 355 |
| 331 | 20241010 | 135100 | 55832019900 | 200500 | 200000 | 200500 | 200000 | 133 |
| 332 | 20241010 | 135000 | 55805373400 | 200500 | 200500 | 200500 | 200000 | 239 |
| 333 | 20241010 | 134900 | 55757504400 | 200500 | 200500 | 200500 | 200000 | 207 |
| 334 | 20241010 | 134800 | 55716033900 | 200000 | 200500 | 200500 | 200000 | 169 |
| 335 | 20241010 | 134700 | 55682204900 | 200500 | 200000 | 200500 | 200000 | 218 |
| 336 | 20241010 | 134600 | 55638511400 | 200500 | 200500 | 200500 | 200000 | 170 |
| 337 | 20241010 | 134500 | 55604483900 | 200500 | 200500 | 200500 | 200000 | 354 |
| 338 | 20241010 | 134400 | 55533553400 | 200500 | 200500 | 200500 | 200000 | 193 |
| 339 | 20241010 | 134300 | 55494901900 | 200000 | 201000 | 201000 | 200000 | 308 |
| 340 | 20241010 | 134200 | 55433139400 | 201000 | 200000 | 201000 | 200000 | 235 |
| 341 | 20241010 | 134100 | 55386035400 | 200500 | 200500 | 201000 | 200000 | 202 |
| 342 | 20241010 | 134000 | 55345559400 | 200500 | 200000 | 200500 | 200000 | 372 |
| 343 | 20241010 | 133900 | 55270982900 | 200500 | 200000 | 200500 | 200000 | 91 |
| 344 | 20241010 | 133800 | 55252765900 | 200500 | 200000 | 200500 | 200000 | 257 |
| 345 | 20241010 | 133700 | 55201265900 | 200500 | 200500 | 200500 | 200000 | 505 |
| 346 | 20241010 | 133600 | 55100088400 | 201000 | 200500 | 201000 | 200500 | 133 |
| 347 | 20241010 | 133500 | 55073371900 | 200500 | 200000 | 201000 | 200000 | 977 |
| 348 | 20241010 | 133400 | 54877461400 | 200500 | 200000 | 200500 | 200000 | 137 |
| 349 | 20241010 | 133300 | 54850033400 | 200000 | 200000 | 200500 | 200000 | 256 |
| 350 | 20241010 | 133200 | 54798788400 | 200500 | 200000 | 200500 | 200000 | 105 |
| 351 | 20241010 | 133100 | 54777751900 | 200500 | 200500 | 200500 | 200000 | 148 |
| 352 | 20241010 | 133000 | 54748083900 | 200500 | 200500 | 200500 | 200000 | 229 |
| 353 | 20241010 | 132900 | 54702243900 | 200000 | 200000 | 200500 | 200000 | 121 |
| 354 | 20241010 | 132800 | 54677994900 | 200000 | 200000 | 200500 | 200000 | 424 |
| 355 | 20241010 | 132700 | 54593151400 | 200000 | 200000 | 200500 | 199900 | 264 |
| 356 | 20241010 | 132600 | 54540347700 | 200000 | 199900 | 200000 | 199900 | 213 |
| 357 | 20241010 | 132500 | 54497762100 | 200000 | 200000 | 200000 | 199900 | 130 |
| 358 | 20241010 | 132400 | 54471768200 | 200000 | 200000 | 200500 | 200000 | 128 |
| 359 | 20241010 | 132300 | 54446129700 | 200000 | 199900 | 200500 | 199900 | 525 |
| 360 | 20241010 | 132200 | 54341131000 | 199900 | 199900 | 200000 | 199900 | 277 |
| 361 | 20241010 | 132100 | 54285744300 | 199900 | 199900 | 200000 | 199800 | 239 |
| 362 | 20241010 | 132000 | 54237969100 | 199900 | 199800 | 199900 | 199700 | 244 |
| 363 | 20241010 | 131900 | 54189209800 | 199700 | 200000 | 200000 | 199700 | 597 |
| 364 | 20241010 | 131800 | 54069885500 | 199900 | 200000 | 200500 | 199900 | 171 |
| 365 | 20241010 | 131700 | 54035689700 | 200000 | 200000 | 200500 | 199900 | 769 |
| 366 | 20241010 | 131600 | 53881814000 | 200000 | 200000 | 200500 | 200000 | 545 |
| 367 | 20241010 | 131500 | 53772796000 | 200000 | 200500 | 200500 | 200000 | 426 |
| 368 | 20241010 | 131400 | 53687507500 | 200500 | 200500 | 201000 | 200000 | 1334 |
| 369 | 20241010 | 131300 | 53420046000 | 200000 | 200000 | 200500 | 200000 | 132 |
| 370 | 20241010 | 131200 | 53393611000 | 200000 | 199800 | 200500 | 199500 | 554 |
| 371 | 20241010 | 131100 | 53282850200 | 199800 | 199500 | 199800 | 199500 | 470 |
| 372 | 20241010 | 131000 | 53188974200 | 199500 | 199400 | 199600 | 199400 | 369 |
| 373 | 20241010 | 130900 | 53115353800 | 199400 | 199500 | 199500 | 199300 | 338 |
| 374 | 20241010 | 130800 | 53047941500 | 199500 | 199300 | 199600 | 199200 | 775 |
| 375 | 20241010 | 130700 | 52893413600 | 199200 | 199400 | 199400 | 199200 | 419 |
| 376 | 20241010 | 130600 | 52809892900 | 199300 | 199300 | 199400 | 199200 | 137 |
| 377 | 20241010 | 130500 | 52782587600 | 199300 | 199300 | 199400 | 199200 | 111 |
| 378 | 20241010 | 130400 | 52760467200 | 199400 | 199400 | 199600 | 199200 | 418 |
| 379 | 20241010 | 130300 | 52677109600 | 199300 | 198900 | 199400 | 198800 | 280 |
| 380 | 20241010 | 130200 | 52621368200 | 198900 | 198600 | 199000 | 198600 | 599 |
| 381 | 20241010 | 130100 | 52502321700 | 198700 | 198700 | 198800 | 198700 | 1015 |
| 382 | 20241010 | 130000 | 52300609200 | 198800 | 198800 | 198800 | 198700 | 237 |
| 383 | 20241010 | 125900 | 52253501000 | 198800 | 198800 | 198900 | 198700 | 878 |
| 384 | 20241010 | 125800 | 52078974400 | 198900 | 198900 | 198900 | 198800 | 441 |
| 385 | 20241010 | 125700 | 51991289600 | 198800 | 199200 | 199200 | 198800 | 1579 |
| 386 | 20241010 | 125600 | 51677067500 | 199200 | 199200 | 199300 | 199000 | 1818 |
| 387 | 20241010 | 125500 | 51315094600 | 199200 | 199200 | 199300 | 199200 | 226 |
| 388 | 20241010 | 125400 | 51270060100 | 199300 | 199400 | 199400 | 199300 | 139 |
| 389 | 20241010 | 125300 | 51242349400 | 199400 | 199400 | 199500 | 199300 | 224 |
| 390 | 20241010 | 125200 | 51197691400 | 199400 | 199400 | 199500 | 199300 | 171 |
| 391 | 20241010 | 125100 | 51163598400 | 199300 | 199300 | 199500 | 199300 | 327 |
| 392 | 20241010 | 125000 | 51098411900 | 199300 | 199300 | 199400 | 199200 | 160 |
| 393 | 20241010 | 124900 | 51066526500 | 199300 | 199300 | 199400 | 199200 | 261 |
| 394 | 20241010 | 124800 | 51014512700 | 199400 | 199400 | 199500 | 199300 | 138 |
| 395 | 20241010 | 124700 | 50986992600 | 199500 | 199300 | 199500 | 199300 | 110 |
| 396 | 20241010 | 124600 | 50965059800 | 199400 | 199400 | 199500 | 199300 | 336 |
| 397 | 20241010 | 124500 | 50898066900 | 199400 | 199300 | 199500 | 199200 | 482 |
| 398 | 20241010 | 124400 | 50801965300 | 199300 | 199300 | 199400 | 199200 | 180 |
| 399 | 20241010 | 124300 | 50766095700 | 199300 | 199400 | 199400 | 199200 | 241 |
| 400 | 20241010 | 124200 | 50718058900 | 199300 | 199500 | 199600 | 199300 | 432 |
| 401 | 20241010 | 124100 | 50631920700 | 199500 | 199400 | 199500 | 199400 | 104 |
| 402 | 20241010 | 124000 | 50611176000 | 199500 | 199500 | 199600 | 199400 | 204 |
| 403 | 20241010 | 123900 | 50570485400 | 199500 | 199300 | 199600 | 199300 | 297 |
| 404 | 20241010 | 123800 | 50511264000 | 199300 | 199400 | 199400 | 199300 | 235 |
| 405 | 20241010 | 123700 | 50464410600 | 199300 | 199300 | 199400 | 199200 | 443 |
| 406 | 20241010 | 123600 | 50376127700 | 199300 | 199400 | 199500 | 199300 | 194 |
| 407 | 20241010 | 123500 | 50337448800 | 199400 | 199200 | 199400 | 199200 | 356 |
| 408 | 20241010 | 123400 | 50266496900 | 199300 | 199400 | 199400 | 199200 | 428 |
| 409 | 20241010 | 123300 | 50181206500 | 199400 | 199600 | 199600 | 199300 | 1367 |
| 410 | 20241010 | 123200 | 49908562700 | 199600 | 199600 | 199600 | 199500 | 124 |
| 411 | 20241010 | 123100 | 49883815200 | 199600 | 199600 | 199600 | 199500 | 404 |
| 412 | 20241010 | 123000 | 49803194300 | 199600 | 199600 | 199700 | 199600 | 206 |
| 413 | 20241010 | 122900 | 49762074900 | 199600 | 199600 | 199600 | 199500 | 321 |
| 414 | 20241010 | 122800 | 49698007300 | 199700 | 199700 | 199700 | 199600 | 272 |
| 415 | 20241010 | 122700 | 49643706800 | 199700 | 199700 | 199800 | 199600 | 167 |
| 416 | 20241010 | 122600 | 49610356400 | 199700 | 199800 | 199800 | 199600 | 440 |
| 417 | 20241010 | 122500 | 49522475800 | 199800 | 199800 | 199800 | 199700 | 138 |
| 418 | 20241010 | 122400 | 49494910400 | 199800 | 199800 | 199900 | 199700 | 400 |
| 419 | 20241010 | 122300 | 49414997200 | 199800 | 199700 | 199800 | 199700 | 284 |
| 420 | 20241010 | 122200 | 49358255700 | 199800 | 199800 | 199800 | 199700 | 161 |
| 421 | 20241010 | 122100 | 49326095500 | 199800 | 199700 | 199800 | 199600 | 401 |
| 422 | 20241010 | 122000 | 49246013600 | 199800 | 199700 | 200000 | 199600 | 211 |
| 423 | 20241010 | 121900 | 49203868300 | 199700 | 199700 | 199700 | 199600 | 263 |
| 424 | 20241010 | 121800 | 49151357500 | 199800 | 199900 | 199900 | 199700 | 168 |
| 425 | 20241010 | 121700 | 49117793200 | 199800 | 199800 | 199900 | 199700 | 304 |
| 426 | 20241010 | 121600 | 49057048000 | 199800 | 199800 | 199900 | 199800 | 285 |
| 427 | 20241010 | 121500 | 49000092200 | 199700 | 199800 | 200000 | 199700 | 254 |
| 428 | 20241010 | 121400 | 48949324200 | 199800 | 199600 | 199800 | 199600 | 309 |
| 429 | 20241010 | 121300 | 48887620100 | 199600 | 199800 | 199800 | 199600 | 378 |
| 430 | 20241010 | 121200 | 48812131900 | 199700 | 199800 | 199800 | 199700 | 270 |
| 431 | 20241010 | 121100 | 48758206900 | 199800 | 199700 | 199900 | 199700 | 279 |
| 432 | 20241010 | 121000 | 48702458300 | 199800 | 199800 | 199900 | 199700 | 434 |
| 433 | 20241010 | 120900 | 48615743600 | 199800 | 199800 | 200000 | 199800 | 229 |
| 434 | 20241010 | 120800 | 48569978900 | 199900 | 199700 | 200000 | 199700 | 203 |
| 435 | 20241010 | 120700 | 48529399100 | 199700 | 200000 | 200000 | 199700 | 651 |
| 436 | 20241010 | 120600 | 48399307200 | 200000 | 200500 | 200500 | 200000 | 320 |
| 437 | 20241010 | 120500 | 48335261700 | 200500 | 200000 | 200500 | 200000 | 187 |
| 438 | 20241010 | 120400 | 48297820700 | 200500 | 199800 | 200500 | 199800 | 289 |
| 439 | 20241010 | 120300 | 48240025300 | 199800 | 199700 | 199900 | 199700 | 140 |
| 440 | 20241010 | 120200 | 48212053100 | 199700 | 199900 | 199900 | 199700 | 154 |
| 441 | 20241010 | 120100 | 48181281900 | 199800 | 199900 | 199900 | 199800 | 290 |
| 442 | 20241010 | 120000 | 48123315900 | 199800 | 199900 | 200500 | 199800 | 369 |
| 443 | 20241010 | 115900 | 48049564200 | 199900 | 200000 | 200500 | 199900 | 314 |
| 444 | 20241010 | 115800 | 47986768700 | 200000 | 199900 | 200500 | 199900 | 263 |
| 445 | 20241010 | 115700 | 47934144100 | 199900 | 199700 | 200000 | 199600 | 309 |
| 446 | 20241010 | 115600 | 47872400000 | 199700 | 199600 | 199700 | 199500 | 176 |
| 447 | 20241010 | 115500 | 47837260500 | 199500 | 199600 | 199600 | 199400 | 622 |
| 448 | 20241010 | 115400 | 47713174100 | 199600 | 199700 | 199700 | 199600 | 360 |
| 449 | 20241010 | 115300 | 47641302600 | 199600 | 199700 | 199800 | 199600 | 269 |
| 450 | 20241010 | 115200 | 47587574900 | 199800 | 199700 | 199800 | 199600 | 219 |
| 451 | 20241010 | 115100 | 47543825400 | 199700 | 199700 | 199900 | 199600 | 342 |
| 452 | 20241010 | 115000 | 47475501500 | 199600 | 199400 | 199800 | 199300 | 625 |
| 453 | 20241010 | 114900 | 47350838000 | 199400 | 199500 | 199600 | 199300 | 1340 |
| 454 | 20241010 | 114800 | 47083588700 | 199600 | 199700 | 199800 | 199500 | 443 |
| 455 | 20241010 | 114700 | 46995137400 | 199700 | 199800 | 199900 | 199700 | 360 |
| 456 | 20241010 | 114600 | 46923225000 | 199900 | 199800 | 200000 | 199800 | 228 |
| 457 | 20241010 | 114500 | 46877655500 | 199800 | 199600 | 199900 | 199500 | 257 |
| 458 | 20241010 | 114400 | 46826336800 | 199600 | 199600 | 199800 | 199600 | 405 |
| 459 | 20241010 | 114300 | 46745477700 | 199700 | 199700 | 199900 | 199600 | 226 |
| 460 | 20241010 | 114200 | 46700335200 | 199700 | 199800 | 199800 | 199600 | 270 |
| 461 | 20241010 | 114100 | 46646409800 | 199800 | 199600 | 199800 | 199600 | 277 |
| 462 | 20241010 | 114000 | 46591106700 | 199700 | 199800 | 200000 | 199600 | 935 |
| 463 | 20241010 | 113900 | 46404340600 | 199800 | 199900 | 200000 | 199800 | 196 |
| 464 | 20241010 | 113800 | 46365164200 | 199900 | 200000 | 200000 | 199900 | 407 |
| 465 | 20241010 | 113700 | 46283802200 | 199900 | 200500 | 200500 | 199900 | 207 |
| 466 | 20241010 | 113600 | 46242392900 | 200000 | 200500 | 200500 | 200000 | 375 |
| 467 | 20241010 | 113500 | 46167309900 | 200500 | 200000 | 200500 | 200000 | 129 |
| 468 | 20241010 | 113400 | 46141477400 | 200000 | 200500 | 200500 | 200000 | 230 |
| 469 | 20241010 | 113300 | 46095428400 | 201000 | 200000 | 201000 | 199900 | 934 |
| 470 | 20241010 | 113200 | 45908437200 | 200000 | 199900 | 200000 | 199900 | 237 |
| 471 | 20241010 | 113100 | 45861055000 | 200000 | 200000 | 200500 | 200000 | 421 |
| 472 | 20241010 | 113000 | 45776786000 | 200000 | 200000 | 200500 | 199900 | 249 |
| 473 | 20241010 | 112900 | 45726965700 | 200500 | 200000 | 200500 | 199900 | 268 |
| 474 | 20241010 | 112800 | 45673310900 | 199900 | 200000 | 200500 | 199900 | 527 |
| 475 | 20241010 | 112700 | 45567891600 | 200000 | 200000 | 200500 | 200000 | 190 |
| 476 | 20241010 | 112600 | 45529853100 | 200500 | 200500 | 200500 | 199900 | 275 |
| 477 | 20241010 | 112500 | 45474795700 | 200000 | 200000 | 200500 | 199800 | 1923 |
| 478 | 20241010 | 112400 | 45090223100 | 200000 | 201000 | 201000 | 200000 | 686 |
| 479 | 20241010 | 112300 | 44952653600 | 200500 | 200500 | 201000 | 200500 | 132 |
| 480 | 20241010 | 112200 | 44926169100 | 200500 | 200500 | 201000 | 200500 | 447 |
| 481 | 20241010 | 112100 | 44836386100 | 201000 | 200500 | 201000 | 200500 | 102 |
| 482 | 20241010 | 112000 | 44815897100 | 201000 | 200500 | 201500 | 200500 | 190 |
| 483 | 20241010 | 111900 | 44777740600 | 201000 | 201500 | 201500 | 200500 | 846 |
| 484 | 20241010 | 111800 | 44607652600 | 201500 | 202000 | 202000 | 201500 | 242 |
| 485 | 20241010 | 111700 | 44558867100 | 201500 | 201500 | 202000 | 201500 | 594 |
| 486 | 20241010 | 111600 | 44439056100 | 201500 | 202000 | 202000 | 201500 | 177 |
| 487 | 20241010 | 111500 | 44403348100 | 202000 | 202000 | 202000 | 201000 | 502 |
| 488 | 20241010 | 111400 | 44302055600 | 202000 | 201500 | 202500 | 201500 | 1074 |
| 489 | 20241010 | 111300 | 44085106600 | 201500 | 201500 | 202000 | 201500 | 817 |
| 490 | 20241010 | 111200 | 43920410100 | 201500 | 201500 | 202000 | 201500 | 457 |
| 491 | 20241010 | 111100 | 43828244600 | 201500 | 202000 | 202000 | 201000 | 354 |
| 492 | 20241010 | 111000 | 43756912100 | 202000 | 202000 | 202000 | 201000 | 1664 |
| 493 | 20241010 | 110900 | 43421234100 | 201500 | 202000 | 202000 | 201500 | 273 |
| 494 | 20241010 | 110800 | 43366172100 | 202000 | 201500 | 202000 | 201000 | 416 |
| 495 | 20241010 | 110700 | 43282291100 | 201500 | 201000 | 202000 | 201000 | 1668 |
| 496 | 20241010 | 110600 | 42946365600 | 201000 | 201000 | 201000 | 200500 | 620 |
| 497 | 20241010 | 110500 | 42821762100 | 201000 | 200500 | 201000 | 200500 | 377 |
| 498 | 20241010 | 110400 | 42746125600 | 200500 | 200500 | 201000 | 200000 | 1724 |
| 499 | 20241010 | 110300 | 42400440100 | 200000 | 200500 | 200500 | 200000 | 440 |
| 500 | 20241010 | 110200 | 42312379100 | 200000 | 200000 | 200500 | 199900 | 1197 |
| 501 | 20241010 | 110100 | 42072971600 | 199900 | 199000 | 200000 | 198900 | 1420 |
| 502 | 20241010 | 110000 | 41789514200 | 199000 | 199000 | 199000 | 198700 | 376 |
| 503 | 20241010 | 105900 | 41714765400 | 198900 | 198700 | 198900 | 198700 | 419 |
| 504 | 20241010 | 105800 | 41631484600 | 198700 | 198800 | 198900 | 198700 | 311 |
| 505 | 20241010 | 105700 | 41569662000 | 198800 | 198900 | 198900 | 198700 | 1492 |
| 506 | 20241010 | 105600 | 41273054700 | 198800 | 198900 | 199000 | 198800 | 442 |
| 507 | 20241010 | 105500 | 41185152600 | 199100 | 199100 | 199200 | 198800 | 1081 |
| 508 | 20241010 | 105400 | 40969988700 | 199100 | 199100 | 199200 | 199000 | 515 |
| 509 | 20241010 | 105300 | 40867444100 | 199100 | 198900 | 199300 | 198900 | 631 |
| 510 | 20241010 | 105200 | 40741860800 | 199000 | 198900 | 199000 | 198900 | 320 |
| 511 | 20241010 | 105100 | 40678196600 | 198900 | 199100 | 199300 | 198900 | 488 |
| 512 | 20241010 | 105000 | 40581110000 | 199100 | 198800 | 199300 | 198800 | 385 |
| 513 | 20241010 | 104900 | 40504510300 | 199300 | 198700 | 199300 | 198600 | 977 |
| 514 | 20241010 | 104800 | 40310209200 | 198600 | 198700 | 198800 | 198500 | 2965 |
| 515 | 20241010 | 104700 | 39721282200 | 198700 | 198700 | 198800 | 198700 | 499 |
| 516 | 20241010 | 104600 | 39622099500 | 198800 | 198700 | 198800 | 198700 | 968 |
| 517 | 20241010 | 104500 | 39429735600 | 198700 | 198800 | 198900 | 198700 | 674 |
| 518 | 20241010 | 104400 | 39295746500 | 198900 | 199000 | 199100 | 198900 | 836 |
| 519 | 20241010 | 104300 | 39129408900 | 199000 | 199100 | 199200 | 199000 | 1622 |
| 520 | 20241010 | 104200 | 38806474400 | 199200 | 199200 | 199400 | 199100 | 1234 |
| 521 | 20241010 | 104100 | 38560634200 | 199300 | 199300 | 199400 | 199200 | 1055 |
| 522 | 20241010 | 104000 | 38350416400 | 199100 | 199100 | 199200 | 199000 | 626 |
| 523 | 20241010 | 103900 | 38225779600 | 199000 | 198900 | 199200 | 198900 | 670 |
| 524 | 20241010 | 103800 | 38092430800 | 198900 | 198900 | 199000 | 198900 | 432 |
| 525 | 20241010 | 103700 | 38006497200 | 198900 | 198800 | 199000 | 198800 | 541 |
| 526 | 20241010 | 103600 | 37898869600 | 198800 | 198700 | 198900 | 198700 | 632 |
| 527 | 20241010 | 103500 | 37773213200 | 198800 | 198800 | 199000 | 198600 | 2153 |
| 528 | 20241010 | 103400 | 37345280600 | 198800 | 199300 | 199300 | 198700 | 5308 |
| 529 | 20241010 | 103300 | 36289190300 | 199300 | 199500 | 199900 | 199300 | 1790 |
| 530 | 20241010 | 103200 | 35932213100 | 199500 | 199400 | 200000 | 199300 | 1014 |
| 531 | 20241010 | 103100 | 35729774100 | 199400 | 199500 | 199500 | 199100 | 3213 |
| 532 | 20241010 | 103000 | 35089476300 | 199400 | 199700 | 199800 | 199200 | 3547 |
| 533 | 20241010 | 102900 | 34381693500 | 199700 | 199800 | 200000 | 199700 | 842 |
| 534 | 20241010 | 102800 | 34213454800 | 199900 | 200500 | 200500 | 199700 | 4120 |
| 535 | 20241010 | 102700 | 33389836700 | 200000 | 200000 | 200500 | 200000 | 304 |
| 536 | 20241010 | 102600 | 33329000200 | 200000 | 200000 | 200500 | 200000 | 661 |
| 537 | 20241010 | 102500 | 33196693700 | 200000 | 200000 | 200500 | 200000 | 612 |
| 538 | 20241010 | 102400 | 33074245700 | 200500 | 200500 | 201000 | 200000 | 508 |
| 539 | 20241010 | 102300 | 32972455700 | 201000 | 200500 | 201000 | 200500 | 364 |
| 540 | 20241010 | 102200 | 32899436200 | 200500 | 200500 | 201000 | 200000 | 681 |
| 541 | 20241010 | 102100 | 32762922700 | 200500 | 200500 | 201000 | 200500 | 314 |
| 542 | 20241010 | 102000 | 32699956700 | 200500 | 200000 | 201000 | 200000 | 591 |
| 543 | 20241010 | 101900 | 32581392700 | 200500 | 200500 | 201000 | 200000 | 389 |
| 544 | 20241010 | 101800 | 32503400700 | 200500 | 201000 | 201000 | 200000 | 1251 |
| 545 | 20241010 | 101700 | 32252670700 | 200500 | 201000 | 201000 | 200500 | 373 |
| 546 | 20241010 | 101600 | 32177830200 | 201000 | 201000 | 202000 | 201000 | 1710 |
| 547 | 20241010 | 101500 | 31833956200 | 201000 | 201000 | 202000 | 201000 | 400 |
| 548 | 20241010 | 101400 | 31753423700 | 201000 | 201500 | 201500 | 201000 | 513 |
| 549 | 20241010 | 101300 | 31650115200 | 201500 | 201000 | 201500 | 201000 | 286 |
| 550 | 20241010 | 101200 | 31592590200 | 201000 | 201500 | 202000 | 201000 | 517 |
| 551 | 20241010 | 101100 | 31488506700 | 201500 | 202000 | 202000 | 201000 | 862 |
| 552 | 20241010 | 101000 | 31314717200 | 202000 | 202500 | 202500 | 201500 | 541 |
| 553 | 20241010 | 100900 | 31205400700 | 202000 | 202000 | 202500 | 201500 | 355 |
| 554 | 20241010 | 100800 | 31133769700 | 201500 | 202000 | 202000 | 201000 | 1739 |
| 555 | 20241010 | 100700 | 30782874200 | 201500 | 201000 | 202000 | 201000 | 561 |
| 556 | 20241010 | 100600 | 30669876200 | 201000 | 201000 | 201500 | 200500 | 1371 |
| 557 | 20241010 | 100500 | 30394204200 | 200500 | 201000 | 201000 | 200500 | 335 |
| 558 | 20241010 | 100400 | 30326989700 | 200500 | 200500 | 201000 | 200500 | 589 |
| 559 | 20241010 | 100300 | 30208886700 | 200500 | 200500 | 201000 | 200500 | 528 |
| 560 | 20241010 | 100200 | 30102905700 | 200500 | 201000 | 201000 | 200500 | 778 |
| 561 | 20241010 | 100100 | 29946886200 | 200500 | 200500 | 201000 | 200500 | 195 |
| 562 | 20241010 | 100000 | 29907761200 | 200500 | 201000 | 201000 | 200500 | 401 |
| 563 | 20241010 | 095900 | 29827300700 | 200500 | 200500 | 201000 | 200500 | 703 |
| 564 | 20241010 | 095800 | 29686067200 | 200500 | 200500 | 201000 | 200500 | 340 |
| 565 | 20241010 | 095700 | 29617836200 | 200500 | 200500 | 201500 | 200500 | 850 |
| 566 | 20241010 | 095600 | 29447089700 | 200500 | 200500 | 201000 | 200500 | 337 |
| 567 | 20241010 | 095500 | 29379488200 | 200500 | 200500 | 201000 | 200000 | 2137 |
| 568 | 20241010 | 095400 | 28951628200 | 200500 | 200500 | 201000 | 200500 | 416 |
| 569 | 20241010 | 095300 | 28868144700 | 200500 | 200500 | 201000 | 200500 | 898 |
| 570 | 20241010 | 095200 | 28687805700 | 200500 | 201000 | 201500 | 200500 | 177 |
| 571 | 20241010 | 095100 | 28652251700 | 201000 | 201500 | 201500 | 200500 | 757 |
| 572 | 20241010 | 095000 | 28500125700 | 201000 | 200500 | 201500 | 200500 | 813 |
| 573 | 20241010 | 094900 | 28336717200 | 200500 | 201000 | 201500 | 200500 | 496 |
| 574 | 20241010 | 094800 | 28237177200 | 201000 | 201000 | 201500 | 200500 | 559 |
| 575 | 20241010 | 094700 | 28124796200 | 201000 | 200500 | 201000 | 200000 | 2213 |
| 576 | 20241010 | 094600 | 27680464200 | 200500 | 200500 | 200500 | 200000 | 2148 |
| 577 | 20241010 | 094500 | 27250319200 | 200000 | 201000 | 201000 | 200000 | 962 |
| 578 | 20241010 | 094400 | 27057508200 | 201000 | 201000 | 201000 | 200500 | 681 |
| 579 | 20241010 | 094300 | 26920861700 | 200500 | 200500 | 201000 | 200000 | 521 |
| 580 | 20241010 | 094200 | 26816362200 | 200500 | 201000 | 201000 | 200000 | 787 |
| 581 | 20241010 | 094100 | 26658595200 | 201000 | 200500 | 201000 | 200500 | 678 |
| 582 | 20241010 | 094000 | 26522592200 | 200500 | 200500 | 201000 | 199600 | 7728 |
| 583 | 20241010 | 093900 | 24977168500 | 201000 | 202000 | 202000 | 200000 | 8746 |
| 584 | 20241010 | 093800 | 23222674000 | 201500 | 202000 | 202000 | 200500 | 3564 |
| 585 | 20241010 | 093700 | 22505532500 | 202000 | 202000 | 202000 | 201000 | 3433 |
| 586 | 20241010 | 093600 | 21814218500 | 202000 | 202000 | 202500 | 201500 | 757 |
| 587 | 20241010 | 093500 | 21661316500 | 202000 | 202500 | 202500 | 201500 | 4100 |
| 588 | 20241010 | 093400 | 20832883000 | 202500 | 203000 | 203500 | 202500 | 2104 |
| 589 | 20241010 | 093300 | 20406326000 | 203000 | 203500 | 203500 | 202500 | 1920 |
| 590 | 20241010 | 093200 | 20016310000 | 203000 | 202500 | 203500 | 202500 | 2142 |
| 591 | 20241010 | 093100 | 19581606000 | 202500 | 202500 | 203000 | 202000 | 1065 |
| 592 | 20241010 | 093000 | 19365968000 | 202500 | 202500 | 203000 | 202000 | 3116 |
| 593 | 20241010 | 092900 | 18735525500 | 202500 | 203500 | 203500 | 202500 | 1516 |
| 594 | 20241010 | 092800 | 18427887500 | 203000 | 203500 | 203500 | 203000 | 2070 |
| 595 | 20241010 | 092700 | 18007421500 | 203500 | 204500 | 204500 | 203000 | 3922 |
| 596 | 20241010 | 092600 | 17208868500 | 204000 | 204500 | 204500 | 204000 | 657 |
| 597 | 20241010 | 092500 | 17074747500 | 204500 | 205000 | 205500 | 204000 | 1003 |
| 598 | 20241010 | 092400 | 16869607500 | 205500 | 206000 | 206000 | 205000 | 1003 |
| 599 | 20241010 | 092300 | 16663667500 | 206000 | 205500 | 206500 | 205000 | 1018 |
| 600 | 20241010 | 092200 | 16454063500 | 206000 | 205500 | 206000 | 205000 | 543 |
| 601 | 20241010 | 092100 | 16342520500 | 206000 | 206000 | 206500 | 205500 | 967 |
| 602 | 20241010 | 092000 | 16143649000 | 206000 | 204500 | 206500 | 204000 | 1069 |
| 603 | 20241010 | 091900 | 15924131000 | 204500 | 204000 | 204500 | 203500 | 2165 |
| 604 | 20241010 | 091800 | 15482887000 | 204000 | 204000 | 204500 | 203500 | 798 |
| 605 | 20241010 | 091700 | 15320182000 | 204000 | 204000 | 204500 | 204000 | 583 |
| 606 | 20241010 | 091600 | 15201182000 | 204000 | 205000 | 205500 | 203500 | 3788 |
| 607 | 20241010 | 091500 | 14426823000 | 205000 | 205000 | 205500 | 204500 | 1246 |
| 608 | 20241010 | 091400 | 14171387500 | 205000 | 205000 | 205500 | 204500 | 1693 |
| 609 | 20241010 | 091300 | 13824198000 | 205000 | 205500 | 206000 | 205000 | 2321 |
| 610 | 20241010 | 091200 | 13347616500 | 205500 | 205500 | 206000 | 205000 | 1458 |
| 611 | 20241010 | 091100 | 13047794000 | 205500 | 204500 | 205500 | 203500 | 2200 |
| 612 | 20241010 | 091000 | 12597787500 | 204500 | 204000 | 205000 | 203500 | 1189 |
| 613 | 20241010 | 090900 | 12354912000 | 204500 | 204000 | 204500 | 203500 | 1724 |
| 614 | 20241010 | 090800 | 12003564500 | 203500 | 205000 | 205000 | 203500 | 3048 |
| 615 | 20241010 | 090700 | 11381115000 | 205000 | 203500 | 205500 | 203000 | 4035 |
| 616 | 20241010 | 090600 | 10557618000 | 203000 | 205500 | 206500 | 202500 | 11694 |
| 617 | 20241010 | 090500 | 8171154000 | 205000 | 206000 | 207500 | 205000 | 7245 |
| 618 | 20241010 | 090400 | 6676242000 | 206500 | 207500 | 210000 | 206000 | 11497 |
| 619 | 20241010 | 090300 | 4292646500 | 207500 | 210000 | 210500 | 207500 | 4121 |
| 620 | 20241010 | 090200 | 3432840000 | 209500 | 212000 | 212500 | 209000 | 4176 |
| 621 | 20241010 | 090100 | 2553501000 | 212500 | 211500 | 214000 | 211500 | 2273 |
| 622 | 20241010 | 090000 | 2069940500 | 212000 | 214500 | 216000 | 210500 | 9679 |