34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241007 | 193000 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 13986 |
| 3 | 20241007 | 192900 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20241007 | 192800 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20241007 | 192700 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20241007 | 192600 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20241007 | 192500 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20241007 | 192400 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20241007 | 192300 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20241007 | 192200 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20241007 | 192100 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20241007 | 192000 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20241007 | 191900 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20241007 | 191800 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20241007 | 191700 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20241007 | 191600 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20241007 | 191500 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20241007 | 191400 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20241007 | 191300 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20241007 | 191200 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20241007 | 191100 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20241007 | 191000 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20241007 | 190900 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20241007 | 190800 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20241007 | 190700 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20241007 | 190600 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20241007 | 190500 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20241007 | 190400 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20241007 | 190300 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20241007 | 190200 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20241007 | 190100 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20241007 | 190000 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 13986 |
| 33 | 20241007 | 185900 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20241007 | 185800 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20241007 | 185700 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20241007 | 185600 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20241007 | 185500 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20241007 | 185400 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20241007 | 185300 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20241007 | 185200 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20241007 | 185100 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20241007 | 185000 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20241007 | 184900 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20241007 | 184800 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20241007 | 184700 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20241007 | 184600 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20241007 | 184500 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20241007 | 184400 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20241007 | 184300 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20241007 | 184200 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20241007 | 184100 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20241007 | 184000 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20241007 | 183900 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20241007 | 183800 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20241007 | 183700 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20241007 | 183600 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20241007 | 183500 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20241007 | 183400 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20241007 | 183300 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20241007 | 183200 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20241007 | 183100 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20241007 | 183000 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 13986 |
| 63 | 20241007 | 182900 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20241007 | 182800 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20241007 | 182700 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20241007 | 182600 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20241007 | 182500 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20241007 | 182400 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20241007 | 182300 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20241007 | 182200 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20241007 | 182100 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20241007 | 182000 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20241007 | 181900 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20241007 | 181800 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20241007 | 181700 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20241007 | 181600 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20241007 | 181500 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20241007 | 181400 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20241007 | 181300 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20241007 | 181200 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20241007 | 181100 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20241007 | 181000 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20241007 | 180900 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20241007 | 180800 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20241007 | 180700 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20241007 | 180600 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20241007 | 180500 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20241007 | 180400 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20241007 | 180300 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20241007 | 180200 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20241007 | 180100 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20241007 | 180000 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 13986 |
| 93 | 20241007 | 175900 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20241007 | 175800 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20241007 | 175700 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20241007 | 175600 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20241007 | 175500 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20241007 | 175400 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20241007 | 175300 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20241007 | 175200 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20241007 | 175100 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20241007 | 175000 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20241007 | 174900 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20241007 | 174800 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20241007 | 174700 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20241007 | 174600 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20241007 | 174500 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20241007 | 174400 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20241007 | 174300 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20241007 | 174200 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20241007 | 174100 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20241007 | 174000 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20241007 | 173900 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20241007 | 173800 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20241007 | 173700 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20241007 | 173600 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20241007 | 173500 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20241007 | 173400 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20241007 | 173300 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20241007 | 173200 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20241007 | 173100 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20241007 | 173000 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 13986 |
| 123 | 20241007 | 172900 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20241007 | 172800 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20241007 | 172700 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20241007 | 172600 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20241007 | 172500 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20241007 | 172400 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20241007 | 172300 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20241007 | 172200 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20241007 | 172100 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20241007 | 172000 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20241007 | 171900 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20241007 | 171800 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20241007 | 171700 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20241007 | 171600 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20241007 | 171500 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20241007 | 171400 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20241007 | 171300 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20241007 | 171200 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20241007 | 171100 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20241007 | 171000 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20241007 | 170900 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20241007 | 170800 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20241007 | 170700 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20241007 | 170600 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20241007 | 170500 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20241007 | 170400 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20241007 | 170300 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20241007 | 170200 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20241007 | 170100 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20241007 | 170000 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 13986 |
| 153 | 20241007 | 165900 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20241007 | 165800 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20241007 | 165700 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20241007 | 165600 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20241007 | 165500 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20241007 | 165400 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20241007 | 165300 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20241007 | 165200 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20241007 | 165100 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20241007 | 165000 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20241007 | 164900 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20241007 | 164800 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20241007 | 164700 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20241007 | 164600 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20241007 | 164500 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20241007 | 164400 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20241007 | 164300 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20241007 | 164200 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20241007 | 164100 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20241007 | 164000 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20241007 | 163900 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20241007 | 163800 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20241007 | 163700 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20241007 | 163600 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20241007 | 163500 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20241007 | 163400 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20241007 | 163300 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20241007 | 163200 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20241007 | 163100 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20241007 | 163000 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 13986 |
| 183 | 20241007 | 162900 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20241007 | 162800 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20241007 | 162700 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20241007 | 162600 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20241007 | 162500 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20241007 | 162400 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20241007 | 162300 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20241007 | 162200 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20241007 | 162100 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 192 | 20241007 | 162000 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 193 | 20241007 | 161900 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 194 | 20241007 | 161800 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 195 | 20241007 | 161700 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 196 | 20241007 | 161600 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 197 | 20241007 | 161500 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 198 | 20241007 | 161400 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 199 | 20241007 | 161300 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 200 | 20241007 | 161200 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 201 | 20241007 | 161100 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 202 | 20241007 | 161000 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 203 | 20241007 | 160900 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 204 | 20241007 | 160800 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 205 | 20241007 | 160700 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 206 | 20241007 | 160600 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 207 | 20241007 | 160500 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 208 | 20241007 | 160400 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 209 | 20241007 | 160300 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 210 | 20241007 | 160200 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 211 | 20241007 | 160100 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 212 | 20241007 | 160000 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 13986 |
| 213 | 20241007 | 155900 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 214 | 20241007 | 155800 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 215 | 20241007 | 155700 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 216 | 20241007 | 155600 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 217 | 20241007 | 155500 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 218 | 20241007 | 155400 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 219 | 20241007 | 155300 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 220 | 20241007 | 155200 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 221 | 20241007 | 155100 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 222 | 20241007 | 155000 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 223 | 20241007 | 154900 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 224 | 20241007 | 154800 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 225 | 20241007 | 154700 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 226 | 20241007 | 154600 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 227 | 20241007 | 154500 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 228 | 20241007 | 154400 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 229 | 20241007 | 154300 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 230 | 20241007 | 154200 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 231 | 20241007 | 154100 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 232 | 20241007 | 154000 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 233 | 20241007 | 153900 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 234 | 20241007 | 153800 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 235 | 20241007 | 153700 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 236 | 20241007 | 153600 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 237 | 20241007 | 153500 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 238 | 20241007 | 153400 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 239 | 20241007 | 153300 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 240 | 20241007 | 153200 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 241 | 20241007 | 153100 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 242 | 20241007 | 153000 | 26587384450 | 38200 | 38200 | 38200 | 38200 | 27972 |
| 243 | 20241007 | 152900 | 26053119250 | 38250 | 38250 | 38250 | 38250 | 0 |
| 244 | 20241007 | 152800 | 26053119250 | 38250 | 38250 | 38250 | 38250 | 0 |
| 245 | 20241007 | 152700 | 26053119250 | 38250 | 38250 | 38250 | 38250 | 0 |
| 246 | 20241007 | 152600 | 26053119250 | 38250 | 38250 | 38250 | 38250 | 0 |
| 247 | 20241007 | 152500 | 26053119250 | 38250 | 38250 | 38250 | 38250 | 0 |
| 248 | 20241007 | 152400 | 26053119250 | 38250 | 38250 | 38250 | 38250 | 0 |
| 249 | 20241007 | 152300 | 26053119250 | 38250 | 38250 | 38250 | 38250 | 0 |
| 250 | 20241007 | 152200 | 26053119250 | 38250 | 38250 | 38250 | 38250 | 0 |
| 251 | 20241007 | 152100 | 26053119250 | 38250 | 38250 | 38250 | 38250 | 0 |
| 252 | 20241007 | 152000 | 26053119250 | 38250 | 38250 | 38250 | 38250 | 0 |
| 253 | 20241007 | 151900 | 26053119250 | 38250 | 38200 | 38300 | 38200 | 713 |
| 254 | 20241007 | 151800 | 26025842600 | 38250 | 38300 | 38300 | 38250 | 602 |
| 255 | 20241007 | 151700 | 26002800050 | 38250 | 38300 | 38300 | 38250 | 1067 |
| 256 | 20241007 | 151600 | 25961967250 | 38300 | 38250 | 38300 | 38250 | 774 |
| 257 | 20241007 | 151500 | 25932346350 | 38300 | 38300 | 38300 | 38250 | 786 |
| 258 | 20241007 | 151400 | 25902250400 | 38250 | 38200 | 38250 | 38200 | 724 |
| 259 | 20241007 | 151300 | 25874558350 | 38200 | 38200 | 38250 | 38200 | 994 |
| 260 | 20241007 | 151200 | 25836565050 | 38200 | 38200 | 38200 | 38150 | 300 |
| 261 | 20241007 | 151100 | 25825108900 | 38150 | 38200 | 38250 | 38150 | 804 |
| 262 | 20241007 | 151000 | 25794398350 | 38200 | 38150 | 38250 | 38150 | 872 |
| 263 | 20241007 | 150900 | 25761082400 | 38150 | 38150 | 38200 | 38150 | 273 |
| 264 | 20241007 | 150800 | 25750653950 | 38150 | 38150 | 38200 | 38150 | 186 |
| 265 | 20241007 | 150700 | 25743555300 | 38200 | 38150 | 38200 | 38100 | 211 |
| 266 | 20241007 | 150600 | 25735500950 | 38150 | 38100 | 38150 | 38050 | 1107 |
| 267 | 20241007 | 150500 | 25693334400 | 38050 | 38050 | 38100 | 38050 | 2217 |
| 268 | 20241007 | 150400 | 25608901700 | 38050 | 38100 | 38100 | 38050 | 2162 |
| 269 | 20241007 | 150300 | 25526535900 | 38100 | 38150 | 38150 | 38100 | 885 |
| 270 | 20241007 | 150200 | 25492816000 | 38150 | 38150 | 38150 | 38100 | 584 |
| 271 | 20241007 | 150100 | 25470548150 | 38150 | 38200 | 38250 | 38100 | 4339 |
| 272 | 20241007 | 150000 | 25304974900 | 38250 | 38200 | 38250 | 38150 | 748 |
| 273 | 20241007 | 145900 | 25276404750 | 38200 | 38200 | 38250 | 38200 | 2663 |
| 274 | 20241007 | 145800 | 25174600600 | 38250 | 38250 | 38250 | 38200 | 291 |
| 275 | 20241007 | 145700 | 25163473450 | 38250 | 38200 | 38250 | 38200 | 340 |
| 276 | 20241007 | 145600 | 25150484350 | 38200 | 38200 | 38200 | 38200 | 357 |
| 277 | 20241007 | 145500 | 25136846950 | 38200 | 38300 | 38300 | 38200 | 305 |
| 278 | 20241007 | 145400 | 25125172850 | 38250 | 38200 | 38250 | 38200 | 172 |
| 279 | 20241007 | 145300 | 25118595250 | 38200 | 38300 | 38300 | 38200 | 34 |
| 280 | 20241007 | 145200 | 25117293650 | 38300 | 38200 | 38300 | 38150 | 1163 |
| 281 | 20241007 | 145100 | 25072802050 | 38150 | 38200 | 38200 | 38150 | 266 |
| 282 | 20241007 | 145000 | 25062640900 | 38200 | 38200 | 38200 | 38200 | 655 |
| 283 | 20241007 | 144900 | 25037619900 | 38200 | 38200 | 38250 | 38200 | 697 |
| 284 | 20241007 | 144800 | 25010985850 | 38200 | 38250 | 38250 | 38200 | 43 |
| 285 | 20241007 | 144700 | 25009343150 | 38200 | 38200 | 38250 | 38200 | 212 |
| 286 | 20241007 | 144600 | 25001243250 | 38250 | 38300 | 38300 | 38250 | 1116 |
| 287 | 20241007 | 144500 | 24958556100 | 38300 | 38300 | 38300 | 38250 | 289 |
| 288 | 20241007 | 144400 | 24947487450 | 38250 | 38250 | 38300 | 38250 | 783 |
| 289 | 20241007 | 144300 | 24917537400 | 38250 | 38200 | 38250 | 38150 | 316 |
| 290 | 20241007 | 144200 | 24905457800 | 38200 | 38150 | 38250 | 38150 | 1211 |
| 291 | 20241007 | 144100 | 24859168800 | 38150 | 38150 | 38150 | 38150 | 62 |
| 292 | 20241007 | 144000 | 24856803500 | 38150 | 38150 | 38150 | 38150 | 142 |
| 293 | 20241007 | 143900 | 24851386200 | 38150 | 38150 | 38150 | 38150 | 36 |
| 294 | 20241007 | 143800 | 24850012800 | 38150 | 38150 | 38150 | 38150 | 580 |
| 295 | 20241007 | 143700 | 24827885800 | 38150 | 38100 | 38150 | 38100 | 136 |
| 296 | 20241007 | 143600 | 24822703650 | 38150 | 38200 | 38200 | 38100 | 2347 |
| 297 | 20241007 | 143500 | 24733169500 | 38200 | 38200 | 38200 | 38150 | 342 |
| 298 | 20241007 | 143400 | 24720110100 | 38200 | 38300 | 38300 | 38200 | 180 |
| 299 | 20241007 | 143300 | 24713225100 | 38250 | 38250 | 38350 | 38250 | 2135 |
| 300 | 20241007 | 143200 | 24631396700 | 38250 | 38250 | 38300 | 38250 | 299 |
| 301 | 20241007 | 143100 | 24619959900 | 38150 | 38150 | 38250 | 38100 | 2492 |
| 302 | 20241007 | 143000 | 24524889100 | 38200 | 38250 | 38250 | 38200 | 3643 |
| 303 | 20241007 | 142900 | 24385627400 | 38250 | 38250 | 38300 | 38250 | 550 |
| 304 | 20241007 | 142800 | 24364581550 | 38250 | 38300 | 38300 | 38250 | 123 |
| 305 | 20241007 | 142700 | 24359871800 | 38250 | 38300 | 38300 | 38250 | 136 |
| 306 | 20241007 | 142600 | 24354668550 | 38250 | 38250 | 38300 | 38250 | 146 |
| 307 | 20241007 | 142500 | 24349084000 | 38250 | 38300 | 38350 | 38250 | 958 |
| 308 | 20241007 | 142400 | 24312400050 | 38300 | 38350 | 38400 | 38300 | 403 |
| 309 | 20241007 | 142300 | 24296945400 | 38350 | 38350 | 38350 | 38350 | 485 |
| 310 | 20241007 | 142200 | 24278345650 | 38350 | 38350 | 38350 | 38350 | 21 |
| 311 | 20241007 | 142100 | 24277540300 | 38350 | 38300 | 38350 | 38300 | 245 |
| 312 | 20241007 | 142000 | 24268146150 | 38300 | 38300 | 38350 | 38300 | 611 |
| 313 | 20241007 | 141900 | 24244728650 | 38250 | 38200 | 38250 | 38200 | 298 |
| 314 | 20241007 | 141800 | 24233334800 | 38200 | 38200 | 38250 | 38200 | 148 |
| 315 | 20241007 | 141700 | 24227678700 | 38200 | 38200 | 38200 | 38200 | 16 |
| 316 | 20241007 | 141600 | 24227067500 | 38200 | 38200 | 38200 | 38200 | 24 |
| 317 | 20241007 | 141500 | 24226150700 | 38250 | 38300 | 38300 | 38250 | 31 |
| 318 | 20241007 | 141400 | 24224963950 | 38300 | 38350 | 38350 | 38300 | 371 |
| 319 | 20241007 | 141300 | 24210751650 | 38350 | 38300 | 38350 | 38300 | 209 |
| 320 | 20241007 | 141200 | 24202737150 | 38300 | 38350 | 38350 | 38300 | 25 |
| 321 | 20241007 | 141100 | 24201779400 | 38300 | 38250 | 38300 | 38200 | 273 |
| 322 | 20241007 | 141000 | 24191326700 | 38300 | 38200 | 38300 | 38150 | 941 |
| 323 | 20241007 | 140900 | 24155355250 | 38200 | 38200 | 38250 | 38200 | 1353 |
| 324 | 20241007 | 140800 | 24103664650 | 38200 | 38200 | 38200 | 38200 | 47 |
| 325 | 20241007 | 140700 | 24101869250 | 38200 | 38200 | 38200 | 38200 | 26 |
| 326 | 20241007 | 140600 | 24100876050 | 38200 | 38200 | 38200 | 38200 | 50 |
| 327 | 20241007 | 140500 | 24098966050 | 38200 | 38200 | 38200 | 38150 | 587 |
| 328 | 20241007 | 140400 | 24076543150 | 38200 | 38200 | 38200 | 38200 | 1032 |
| 329 | 20241007 | 140300 | 24037120750 | 38200 | 38200 | 38250 | 38200 | 2037 |
| 330 | 20241007 | 140200 | 23959306600 | 38150 | 38250 | 38250 | 38150 | 2266 |
| 331 | 20241007 | 140100 | 23872747850 | 38250 | 38300 | 38300 | 38250 | 996 |
| 332 | 20241007 | 140000 | 23834639750 | 38300 | 38300 | 38300 | 38250 | 131 |
| 333 | 20241007 | 135900 | 23829623850 | 38250 | 38300 | 38300 | 38250 | 1167 |
| 334 | 20241007 | 135800 | 23784940250 | 38350 | 38350 | 38350 | 38300 | 66 |
| 335 | 20241007 | 135700 | 23782412050 | 38350 | 38350 | 38350 | 38300 | 16 |
| 336 | 20241007 | 135600 | 23781798850 | 38300 | 38350 | 38350 | 38300 | 15 |
| 337 | 20241007 | 135500 | 23781223700 | 38350 | 38300 | 38350 | 38300 | 3527 |
| 338 | 20241007 | 135400 | 23646064350 | 38300 | 38250 | 38350 | 38250 | 1624 |
| 339 | 20241007 | 135300 | 23583817100 | 38300 | 38350 | 38350 | 38300 | 522 |
| 340 | 20241007 | 135200 | 23563824150 | 38300 | 38300 | 38350 | 38300 | 84 |
| 341 | 20241007 | 135100 | 23560606750 | 38300 | 38300 | 38300 | 38300 | 119 |
| 342 | 20241007 | 135000 | 23556049050 | 38250 | 38250 | 38300 | 38250 | 233 |
| 343 | 20241007 | 134900 | 23547136300 | 38250 | 38350 | 38350 | 38250 | 120 |
| 344 | 20241007 | 134800 | 23542537850 | 38350 | 38300 | 38350 | 38300 | 61 |
| 345 | 20241007 | 134700 | 23540198550 | 38350 | 38300 | 38350 | 38300 | 80 |
| 346 | 20241007 | 134600 | 23537133650 | 38250 | 38200 | 38300 | 38200 | 1518 |
| 347 | 20241007 | 134500 | 23479072600 | 38200 | 38200 | 38250 | 38200 | 239 |
| 348 | 20241007 | 134400 | 23469942000 | 38250 | 38200 | 38250 | 38200 | 140 |
| 349 | 20241007 | 134300 | 23464588250 | 38200 | 38200 | 38250 | 38200 | 155 |
| 350 | 20241007 | 134200 | 23458665250 | 38200 | 38200 | 38200 | 38150 | 1600 |
| 351 | 20241007 | 134100 | 23397545300 | 38150 | 38250 | 38250 | 38150 | 2053 |
| 352 | 20241007 | 134000 | 23319175600 | 38250 | 38250 | 38250 | 38200 | 57 |
| 353 | 20241007 | 133900 | 23316995450 | 38250 | 38150 | 38250 | 38150 | 559 |
| 354 | 20241007 | 133800 | 23295664200 | 38150 | 38200 | 38200 | 38150 | 723 |
| 355 | 20241007 | 133700 | 23268047050 | 38200 | 38250 | 38300 | 38200 | 4780 |
| 356 | 20241007 | 133600 | 23085331700 | 38300 | 38300 | 38300 | 38300 | 1 |
| 357 | 20241007 | 133500 | 23085293400 | 38350 | 38300 | 38350 | 38300 | 121 |
| 358 | 20241007 | 133400 | 23080659050 | 38250 | 38300 | 38350 | 38250 | 3549 |
| 359 | 20241007 | 133300 | 22944806950 | 38300 | 38300 | 38300 | 38300 | 1582 |
| 360 | 20241007 | 133200 | 22884216350 | 38350 | 38300 | 38350 | 38250 | 5180 |
| 361 | 20241007 | 133100 | 22685870150 | 38300 | 38400 | 38400 | 38300 | 2634 |
| 362 | 20241007 | 133000 | 22584836600 | 38400 | 38350 | 38400 | 38350 | 188 |
| 363 | 20241007 | 132900 | 22577625950 | 38350 | 38450 | 38450 | 38350 | 1565 |
| 364 | 20241007 | 132800 | 22517528400 | 38400 | 38400 | 38450 | 38350 | 977 |
| 365 | 20241007 | 132700 | 22480004200 | 38400 | 38400 | 38400 | 38400 | 59 |
| 366 | 20241007 | 132600 | 22477738600 | 38400 | 38300 | 38400 | 38300 | 1188 |
| 367 | 20241007 | 132500 | 22432178800 | 38350 | 38300 | 38350 | 38300 | 411 |
| 368 | 20241007 | 132400 | 22416436550 | 38300 | 38350 | 38350 | 38300 | 137 |
| 369 | 20241007 | 132300 | 22411185250 | 38350 | 38400 | 38400 | 38350 | 39 |
| 370 | 20241007 | 132200 | 22409688950 | 38400 | 38350 | 38400 | 38300 | 750 |
| 371 | 20241007 | 132100 | 22380921850 | 38350 | 38400 | 38400 | 38350 | 625 |
| 372 | 20241007 | 132000 | 22356945550 | 38400 | 38450 | 38450 | 38400 | 131 |
| 373 | 20241007 | 131900 | 22351912500 | 38400 | 38450 | 38450 | 38400 | 1022 |
| 374 | 20241007 | 131800 | 22312666600 | 38500 | 38300 | 38500 | 38300 | 2350 |
| 375 | 20241007 | 131700 | 22222441400 | 38300 | 38300 | 38300 | 38300 | 623 |
| 376 | 20241007 | 131600 | 22198580500 | 38300 | 38300 | 38350 | 38300 | 246 |
| 377 | 20241007 | 131500 | 22189158650 | 38350 | 38350 | 38400 | 38250 | 1864 |
| 378 | 20241007 | 131400 | 22117750900 | 38400 | 38350 | 38400 | 38300 | 446 |
| 379 | 20241007 | 131300 | 22100649100 | 38350 | 38400 | 38400 | 38350 | 98 |
| 380 | 20241007 | 131200 | 22096889650 | 38400 | 38400 | 38400 | 38300 | 1374 |
| 381 | 20241007 | 131100 | 22044203100 | 38400 | 38350 | 38400 | 38300 | 1370 |
| 382 | 20241007 | 131000 | 21991649050 | 38350 | 38450 | 38450 | 38350 | 569 |
| 383 | 20241007 | 130900 | 21969803200 | 38450 | 38450 | 38450 | 38400 | 588 |
| 384 | 20241007 | 130800 | 21947207800 | 38450 | 38350 | 38450 | 38300 | 3940 |
| 385 | 20241007 | 130700 | 21796059250 | 38350 | 38250 | 38350 | 38200 | 1284 |
| 386 | 20241007 | 130600 | 21746902050 | 38250 | 38150 | 38250 | 38150 | 891 |
| 387 | 20241007 | 130500 | 21712867600 | 38150 | 38150 | 38150 | 38150 | 419 |
| 388 | 20241007 | 130400 | 21696882750 | 38100 | 38100 | 38150 | 38100 | 131 |
| 389 | 20241007 | 130300 | 21691888700 | 38100 | 38150 | 38150 | 38100 | 132 |
| 390 | 20241007 | 130200 | 21686854300 | 38100 | 38100 | 38150 | 38100 | 32 |
| 391 | 20241007 | 130100 | 21685634050 | 38100 | 38150 | 38150 | 38050 | 312 |
| 392 | 20241007 | 130000 | 21673737250 | 38150 | 38100 | 38150 | 38050 | 815 |
| 393 | 20241007 | 125900 | 21642687000 | 38100 | 38100 | 38100 | 38100 | 67 |
| 394 | 20241007 | 125800 | 21640134300 | 38100 | 38100 | 38100 | 38100 | 663 |
| 395 | 20241007 | 125700 | 21614874000 | 38100 | 38150 | 38150 | 38100 | 16 |
| 396 | 20241007 | 125600 | 21614263900 | 38150 | 38050 | 38150 | 38050 | 658 |
| 397 | 20241007 | 125500 | 21589195600 | 38050 | 38000 | 38100 | 38000 | 360 |
| 398 | 20241007 | 125400 | 21575497500 | 38050 | 38050 | 38050 | 38000 | 675 |
| 399 | 20241007 | 125300 | 21549817350 | 38050 | 38000 | 38050 | 38000 | 54 |
| 400 | 20241007 | 125200 | 21547764650 | 38000 | 38000 | 38050 | 38000 | 2117 |
| 401 | 20241007 | 125100 | 21467271500 | 38000 | 38000 | 38000 | 37950 | 227 |
| 402 | 20241007 | 125000 | 21458650450 | 37900 | 37900 | 38000 | 37900 | 683 |
| 403 | 20241007 | 124900 | 21432740400 | 37900 | 37900 | 37950 | 37900 | 792 |
| 404 | 20241007 | 124800 | 21402688350 | 37900 | 37850 | 37900 | 37850 | 202 |
| 405 | 20241007 | 124700 | 21395032600 | 37850 | 37800 | 37850 | 37800 | 156 |
| 406 | 20241007 | 124600 | 21389129900 | 37800 | 37800 | 37850 | 37750 | 657 |
| 407 | 20241007 | 124500 | 21364312000 | 37800 | 37800 | 37850 | 37750 | 1980 |
| 408 | 20241007 | 124400 | 21289545500 | 37800 | 37750 | 37850 | 37750 | 588 |
| 409 | 20241007 | 124300 | 21267319050 | 37750 | 37850 | 37850 | 37750 | 5860 |
| 410 | 20241007 | 124200 | 21045773400 | 37850 | 37950 | 37950 | 37850 | 2743 |
| 411 | 20241007 | 124100 | 20941945850 | 37950 | 37900 | 37950 | 37900 | 132 |
| 412 | 20241007 | 124000 | 20936942550 | 37950 | 37900 | 37950 | 37900 | 274 |
| 413 | 20241007 | 123900 | 20926547200 | 37950 | 37950 | 37950 | 37900 | 963 |
| 414 | 20241007 | 123800 | 20890044700 | 37900 | 37900 | 37950 | 37900 | 1252 |
| 415 | 20241007 | 123700 | 20842583300 | 37900 | 37900 | 37900 | 37900 | 216 |
| 416 | 20241007 | 123600 | 20834396900 | 37900 | 37900 | 37950 | 37900 | 1358 |
| 417 | 20241007 | 123500 | 20782903700 | 37950 | 37900 | 37950 | 37900 | 458 |
| 418 | 20241007 | 123400 | 20765537850 | 37900 | 37950 | 37950 | 37900 | 651 |
| 419 | 20241007 | 123300 | 20740863950 | 37950 | 37900 | 37950 | 37900 | 27 |
| 420 | 20241007 | 123200 | 20739840000 | 37950 | 37950 | 37950 | 37950 | 403 |
| 421 | 20241007 | 123100 | 20724546150 | 37900 | 37950 | 37950 | 37900 | 198 |
| 422 | 20241007 | 123000 | 20717040400 | 37950 | 37950 | 37950 | 37900 | 310 |
| 423 | 20241007 | 122900 | 20705279050 | 37950 | 37950 | 38000 | 37950 | 1021 |
| 424 | 20241007 | 122800 | 20666532000 | 38000 | 38000 | 38000 | 37950 | 486 |
| 425 | 20241007 | 122700 | 20648086500 | 38000 | 38000 | 38050 | 37950 | 391 |
| 426 | 20241007 | 122600 | 20633232450 | 38000 | 38000 | 38000 | 37950 | 1148 |
| 427 | 20241007 | 122500 | 20589613250 | 38000 | 38000 | 38000 | 38000 | 117 |
| 428 | 20241007 | 122400 | 20585167250 | 38000 | 38050 | 38050 | 38000 | 138 |
| 429 | 20241007 | 122300 | 20579918850 | 38050 | 38100 | 38100 | 38050 | 944 |
| 430 | 20241007 | 122200 | 20543992900 | 38050 | 38050 | 38100 | 38050 | 67 |
| 431 | 20241007 | 122100 | 20541441350 | 38050 | 38050 | 38050 | 38050 | 37 |
| 432 | 20241007 | 122000 | 20540033500 | 38050 | 38100 | 38100 | 38050 | 312 |
| 433 | 20241007 | 121900 | 20528158500 | 38100 | 38150 | 38150 | 38100 | 165 |
| 434 | 20241007 | 121800 | 20521868000 | 38150 | 38100 | 38150 | 38100 | 34 |
| 435 | 20241007 | 121700 | 20520571000 | 38150 | 38100 | 38150 | 38100 | 22 |
| 436 | 20241007 | 121600 | 20519732550 | 38100 | 38100 | 38150 | 38100 | 155 |
| 437 | 20241007 | 121500 | 20513822050 | 38100 | 38150 | 38150 | 38100 | 9 |
| 438 | 20241007 | 121400 | 20513478750 | 38150 | 38100 | 38150 | 38100 | 455 |
| 439 | 20241007 | 121300 | 20496138900 | 38100 | 38100 | 38150 | 38100 | 237 |
| 440 | 20241007 | 121200 | 20487107450 | 38150 | 38150 | 38150 | 38100 | 1036 |
| 441 | 20241007 | 121100 | 20447609050 | 38200 | 38200 | 38200 | 38150 | 431 |
| 442 | 20241007 | 121000 | 20431147550 | 38200 | 38100 | 38200 | 38050 | 1050 |
| 443 | 20241007 | 120900 | 20391106750 | 38100 | 38100 | 38100 | 38050 | 439 |
| 444 | 20241007 | 120800 | 20374380900 | 38100 | 38100 | 38100 | 38050 | 208 |
| 445 | 20241007 | 120700 | 20366461900 | 38100 | 38100 | 38100 | 38050 | 251 |
| 446 | 20241007 | 120600 | 20356911100 | 38050 | 38050 | 38100 | 38050 | 132 |
| 447 | 20241007 | 120500 | 20351888000 | 38050 | 38050 | 38100 | 38050 | 42 |
| 448 | 20241007 | 120400 | 20350288050 | 38050 | 38050 | 38100 | 38050 | 124 |
| 449 | 20241007 | 120300 | 20345569800 | 38050 | 38050 | 38050 | 38050 | 33 |
| 450 | 20241007 | 120200 | 20344314150 | 38050 | 38050 | 38100 | 38050 | 279 |
| 451 | 20241007 | 120100 | 20333698050 | 38050 | 38100 | 38150 | 38050 | 28 |
| 452 | 20241007 | 120000 | 20332632250 | 38050 | 38100 | 38150 | 38050 | 161 |
| 453 | 20241007 | 115900 | 20326504600 | 38050 | 38150 | 38150 | 38050 | 325 |
| 454 | 20241007 | 115800 | 20314129250 | 38150 | 38100 | 38150 | 38100 | 130 |
| 455 | 20241007 | 115700 | 20309172950 | 38100 | 38150 | 38150 | 38100 | 151 |
| 456 | 20241007 | 115600 | 20303415550 | 38150 | 38150 | 38150 | 38150 | 96 |
| 457 | 20241007 | 115500 | 20299753150 | 38150 | 38100 | 38150 | 38100 | 328 |
| 458 | 20241007 | 115400 | 20287241700 | 38100 | 38050 | 38100 | 38050 | 132 |
| 459 | 20241007 | 115300 | 20282213000 | 38150 | 37950 | 38150 | 37950 | 269 |
| 460 | 20241007 | 115200 | 20271965600 | 37950 | 38150 | 38150 | 37950 | 1534 |
| 461 | 20241007 | 115100 | 20213673400 | 38100 | 38050 | 38100 | 38050 | 184 |
| 462 | 20241007 | 115000 | 20206666950 | 38050 | 38050 | 38050 | 38000 | 86 |
| 463 | 20241007 | 114900 | 20203395750 | 38000 | 38050 | 38050 | 38000 | 242 |
| 464 | 20241007 | 114800 | 20194187900 | 38050 | 37950 | 38050 | 37900 | 1136 |
| 465 | 20241007 | 114700 | 20150970800 | 37950 | 37900 | 38000 | 37900 | 669 |
| 466 | 20241007 | 114600 | 20125563400 | 37900 | 37900 | 37950 | 37900 | 563 |
| 467 | 20241007 | 114500 | 20104210600 | 37900 | 37850 | 37950 | 37850 | 887 |
| 468 | 20241007 | 114400 | 20070591900 | 37850 | 37800 | 37950 | 37800 | 630 |
| 469 | 20241007 | 114300 | 20046735500 | 37850 | 37950 | 37950 | 37850 | 2410 |
| 470 | 20241007 | 114200 | 19955453050 | 37900 | 37900 | 37950 | 37900 | 157 |
| 471 | 20241007 | 114100 | 19949498750 | 37900 | 37850 | 37950 | 37850 | 1318 |
| 472 | 20241007 | 114000 | 19899523500 | 37850 | 38000 | 38000 | 37850 | 8351 |
| 473 | 20241007 | 113900 | 19582615400 | 38000 | 38000 | 38050 | 38000 | 625 |
| 474 | 20241007 | 113800 | 19558863550 | 38050 | 38050 | 38050 | 38000 | 2353 |
| 475 | 20241007 | 113700 | 19469373300 | 38050 | 38050 | 38050 | 38000 | 669 |
| 476 | 20241007 | 113600 | 19443940150 | 38050 | 38050 | 38100 | 38000 | 1277 |
| 477 | 20241007 | 113500 | 19395391400 | 38100 | 38200 | 38200 | 38000 | 22045 |
| 478 | 20241007 | 113400 | 18555458850 | 38200 | 38200 | 38200 | 38150 | 246 |
| 479 | 20241007 | 113300 | 18546063650 | 38250 | 38250 | 38300 | 38150 | 4124 |
| 480 | 20241007 | 113200 | 18388417850 | 38250 | 38300 | 38300 | 38250 | 109 |
| 481 | 20241007 | 113100 | 18384245350 | 38300 | 38250 | 38300 | 38250 | 91 |
| 482 | 20241007 | 113000 | 18380762100 | 38250 | 38250 | 38250 | 38250 | 46 |
| 483 | 20241007 | 112900 | 18379002600 | 38300 | 38300 | 38300 | 38300 | 348 |
| 484 | 20241007 | 112800 | 18365674200 | 38300 | 38300 | 38300 | 38300 | 118 |
| 485 | 20241007 | 112700 | 18361154800 | 38350 | 38300 | 38350 | 38300 | 98 |
| 486 | 20241007 | 112600 | 18357401300 | 38350 | 38300 | 38350 | 38300 | 52 |
| 487 | 20241007 | 112500 | 18355409650 | 38300 | 38250 | 38300 | 38250 | 245 |
| 488 | 20241007 | 112400 | 18346033700 | 38250 | 38350 | 38350 | 38250 | 174 |
| 489 | 20241007 | 112300 | 18339372550 | 38300 | 38300 | 38350 | 38300 | 47 |
| 490 | 20241007 | 112200 | 18337572400 | 38300 | 38350 | 38350 | 38250 | 225 |
| 491 | 20241007 | 112100 | 18328955100 | 38300 | 38350 | 38350 | 38300 | 182 |
| 492 | 20241007 | 112000 | 18321983900 | 38300 | 38300 | 38350 | 38300 | 300 |
| 493 | 20241007 | 111900 | 18310480450 | 38350 | 38300 | 38350 | 38250 | 266 |
| 494 | 20241007 | 111800 | 18300293150 | 38250 | 38300 | 38300 | 38250 | 102 |
| 495 | 20241007 | 111700 | 18296390650 | 38300 | 38250 | 38300 | 38250 | 75 |
| 496 | 20241007 | 111600 | 18293521200 | 38250 | 38200 | 38300 | 38200 | 1764 |
| 497 | 20241007 | 111500 | 18226050050 | 38250 | 38200 | 38250 | 38200 | 527 |
| 498 | 20241007 | 111400 | 18205913800 | 38250 | 38250 | 38250 | 38200 | 254 |
| 499 | 20241007 | 111300 | 18196198850 | 38250 | 38250 | 38250 | 38200 | 98 |
| 500 | 20241007 | 111200 | 18192453000 | 38250 | 38200 | 38250 | 38200 | 410 |
| 501 | 20241007 | 111100 | 18176789550 | 38200 | 38200 | 38250 | 38200 | 2815 |
| 502 | 20241007 | 111000 | 18069206300 | 38200 | 38300 | 38300 | 38200 | 1400 |
| 503 | 20241007 | 110900 | 18015657200 | 38250 | 38300 | 38300 | 38250 | 674 |
| 504 | 20241007 | 110800 | 17989851600 | 38300 | 38300 | 38300 | 38300 | 473 |
| 505 | 20241007 | 110700 | 17971735700 | 38300 | 38250 | 38300 | 38250 | 444 |
| 506 | 20241007 | 110600 | 17954735300 | 38250 | 38300 | 38350 | 38250 | 1537 |
| 507 | 20241007 | 110500 | 17895872750 | 38300 | 38250 | 38300 | 38250 | 154 |
| 508 | 20241007 | 110400 | 17889975700 | 38250 | 38300 | 38300 | 38250 | 108 |
| 509 | 20241007 | 110300 | 17885843400 | 38250 | 38250 | 38300 | 38200 | 754 |
| 510 | 20241007 | 110200 | 17857030900 | 38250 | 38350 | 38350 | 38250 | 1495 |
| 511 | 20241007 | 110100 | 17799822000 | 38350 | 38300 | 38350 | 38300 | 97 |
| 512 | 20241007 | 110000 | 17796104850 | 38300 | 38400 | 38400 | 38300 | 276 |
| 513 | 20241007 | 105900 | 17785520350 | 38350 | 38450 | 38450 | 38350 | 1788 |
| 514 | 20241007 | 105800 | 17716836700 | 38450 | 38450 | 38450 | 38450 | 619 |
| 515 | 20241007 | 105700 | 17693036150 | 38450 | 38500 | 38500 | 38450 | 655 |
| 516 | 20241007 | 105600 | 17667825800 | 38500 | 38400 | 38500 | 38350 | 2238 |
| 517 | 20241007 | 105500 | 17581812000 | 38350 | 38250 | 38400 | 38250 | 952 |
| 518 | 20241007 | 105400 | 17545268100 | 38250 | 38250 | 38250 | 38200 | 150 |
| 519 | 20241007 | 105300 | 17539530800 | 38250 | 38200 | 38250 | 38200 | 450 |
| 520 | 20241007 | 105200 | 17522337600 | 38200 | 38150 | 38200 | 38150 | 1023 |
| 521 | 20241007 | 105100 | 17483303900 | 38150 | 38150 | 38200 | 38150 | 1773 |
| 522 | 20241007 | 105000 | 17415662300 | 38200 | 38300 | 38300 | 38150 | 7008 |
| 523 | 20241007 | 104900 | 17147987800 | 38250 | 38350 | 38350 | 38250 | 483 |
| 524 | 20241007 | 104800 | 17129506200 | 38350 | 38200 | 38350 | 38200 | 563 |
| 525 | 20241007 | 104700 | 17107970700 | 38250 | 38350 | 38350 | 38200 | 5071 |
| 526 | 20241007 | 104600 | 16913918900 | 38350 | 38300 | 38350 | 38300 | 442 |
| 527 | 20241007 | 104500 | 16896975900 | 38350 | 38400 | 38400 | 38300 | 1535 |
| 528 | 20241007 | 104400 | 16838114500 | 38400 | 38450 | 38450 | 38350 | 2062 |
| 529 | 20241007 | 104300 | 16758931050 | 38450 | 38450 | 38450 | 38400 | 426 |
| 530 | 20241007 | 104200 | 16742554150 | 38450 | 38500 | 38500 | 38400 | 972 |
| 531 | 20241007 | 104100 | 16705183900 | 38450 | 38550 | 38550 | 38450 | 1009 |
| 532 | 20241007 | 104000 | 16666334100 | 38550 | 38550 | 38550 | 38500 | 355 |
| 533 | 20241007 | 103900 | 16652659700 | 38550 | 38550 | 38550 | 38550 | 326 |
| 534 | 20241007 | 103800 | 16640092400 | 38550 | 38600 | 38650 | 38550 | 166 |
| 535 | 20241007 | 103700 | 16633689950 | 38550 | 38550 | 38600 | 38500 | 1633 |
| 536 | 20241007 | 103600 | 16570735200 | 38550 | 38600 | 38650 | 38550 | 779 |
| 537 | 20241007 | 103500 | 16540665750 | 38600 | 38550 | 38650 | 38550 | 532 |
| 538 | 20241007 | 103400 | 16520125550 | 38550 | 38550 | 38650 | 38500 | 2225 |
| 539 | 20241007 | 103300 | 16434297200 | 38550 | 38750 | 38750 | 38550 | 2297 |
| 540 | 20241007 | 103200 | 16345531450 | 38800 | 38800 | 38800 | 38700 | 2160 |
| 541 | 20241007 | 103100 | 16261825950 | 38800 | 38800 | 38800 | 38750 | 776 |
| 542 | 20241007 | 103000 | 16231719000 | 38800 | 38650 | 38800 | 38600 | 7043 |
| 543 | 20241007 | 102900 | 15959010600 | 38650 | 38700 | 38700 | 38600 | 570 |
| 544 | 20241007 | 102800 | 15936979500 | 38700 | 38600 | 38700 | 38600 | 784 |
| 545 | 20241007 | 102700 | 15906661000 | 38650 | 38600 | 38650 | 38550 | 686 |
| 546 | 20241007 | 102600 | 15880160350 | 38600 | 38600 | 38650 | 38550 | 1179 |
| 547 | 20241007 | 102500 | 15834639250 | 38600 | 38600 | 38600 | 38550 | 412 |
| 548 | 20241007 | 102400 | 15818738300 | 38600 | 38550 | 38600 | 38550 | 89 |
| 549 | 20241007 | 102300 | 15815303300 | 38550 | 38550 | 38600 | 38550 | 366 |
| 550 | 20241007 | 102200 | 15801187600 | 38600 | 38600 | 38600 | 38550 | 543 |
| 551 | 20241007 | 102100 | 15780239650 | 38600 | 38700 | 38700 | 38550 | 1524 |
| 552 | 20241007 | 102000 | 15721395900 | 38700 | 38700 | 38700 | 38600 | 595 |
| 553 | 20241007 | 101900 | 15698380600 | 38650 | 38700 | 38750 | 38600 | 1671 |
| 554 | 20241007 | 101800 | 15633765300 | 38700 | 38600 | 38700 | 38550 | 1355 |
| 555 | 20241007 | 101700 | 15581417700 | 38600 | 38550 | 38650 | 38550 | 2024 |
| 556 | 20241007 | 101600 | 15503307000 | 38550 | 38650 | 38650 | 38500 | 2365 |
| 557 | 20241007 | 101500 | 15412024450 | 38650 | 38550 | 38650 | 38500 | 991 |
| 558 | 20241007 | 101400 | 15373788750 | 38550 | 38450 | 38550 | 38350 | 1901 |
| 559 | 20241007 | 101300 | 15300659850 | 38450 | 38400 | 38450 | 38300 | 456 |
| 560 | 20241007 | 101200 | 15283175350 | 38400 | 38400 | 38450 | 38300 | 509 |
| 561 | 20241007 | 101100 | 15263613950 | 38400 | 38300 | 38400 | 38300 | 522 |
| 562 | 20241007 | 101000 | 15243591550 | 38300 | 38250 | 38450 | 38250 | 3299 |
| 563 | 20241007 | 100900 | 15117379000 | 38300 | 38350 | 38350 | 38250 | 2297 |
| 564 | 20241007 | 100800 | 15029443600 | 38300 | 38450 | 38500 | 38300 | 2916 |
| 565 | 20241007 | 100700 | 14917546850 | 38450 | 38450 | 38500 | 38400 | 779 |
| 566 | 20241007 | 100600 | 14887619800 | 38450 | 38600 | 38600 | 38450 | 1204 |
| 567 | 20241007 | 100500 | 14841259350 | 38550 | 38750 | 38800 | 38550 | 538 |
| 568 | 20241007 | 100400 | 14820428550 | 38700 | 38750 | 38800 | 38650 | 3627 |
| 569 | 20241007 | 100300 | 14679882450 | 38750 | 38500 | 38750 | 38500 | 2773 |
| 570 | 20241007 | 100200 | 14572689300 | 38500 | 38500 | 38600 | 38500 | 677 |
| 571 | 20241007 | 100100 | 14546604700 | 38500 | 38500 | 38550 | 38350 | 16881 |
| 572 | 20241007 | 100000 | 13898811350 | 38500 | 38450 | 38500 | 38400 | 84 |
| 573 | 20241007 | 095900 | 13895581350 | 38450 | 38450 | 38500 | 38400 | 826 |
| 574 | 20241007 | 095800 | 13863795650 | 38450 | 38400 | 38450 | 38350 | 1654 |
| 575 | 20241007 | 095700 | 13800340250 | 38400 | 38500 | 38500 | 38350 | 459 |
| 576 | 20241007 | 095600 | 13782712800 | 38400 | 38400 | 38600 | 38400 | 2630 |
| 577 | 20241007 | 095500 | 13681604450 | 38450 | 38500 | 38500 | 38400 | 1255 |
| 578 | 20241007 | 095400 | 13633335600 | 38450 | 38550 | 38550 | 38450 | 1856 |
| 579 | 20241007 | 095300 | 13561836250 | 38550 | 38450 | 38600 | 38450 | 1872 |
| 580 | 20241007 | 095200 | 13489768800 | 38450 | 38300 | 38500 | 38300 | 2983 |
| 581 | 20241007 | 095100 | 13375123750 | 38350 | 38350 | 38350 | 38250 | 2587 |
| 582 | 20241007 | 095000 | 13276052900 | 38350 | 38400 | 38400 | 38250 | 1488 |
| 583 | 20241007 | 094900 | 13219041600 | 38400 | 38400 | 38400 | 38350 | 1107 |
| 584 | 20241007 | 094800 | 13176543500 | 38400 | 38400 | 38400 | 38350 | 844 |
| 585 | 20241007 | 094700 | 13144163900 | 38400 | 38400 | 38400 | 38400 | 405 |
| 586 | 20241007 | 094600 | 13128611900 | 38350 | 38350 | 38450 | 38350 | 465 |
| 587 | 20241007 | 094500 | 13110775900 | 38350 | 38250 | 38350 | 38250 | 1021 |
| 588 | 20241007 | 094400 | 13071687750 | 38250 | 38250 | 38300 | 38250 | 278 |
| 589 | 20241007 | 094300 | 13061051000 | 38250 | 38200 | 38300 | 38200 | 335 |
| 590 | 20241007 | 094200 | 13048237100 | 38250 | 38200 | 38300 | 38150 | 746 |
| 591 | 20241007 | 094100 | 13019726300 | 38300 | 38200 | 38300 | 38150 | 2389 |
| 592 | 20241007 | 094000 | 12928456500 | 38250 | 38250 | 38300 | 38150 | 3498 |
| 593 | 20241007 | 093900 | 12794866100 | 38200 | 38300 | 38450 | 38200 | 7754 |
| 594 | 20241007 | 093800 | 12498275900 | 38300 | 38350 | 38400 | 38300 | 458 |
| 595 | 20241007 | 093700 | 12480730800 | 38350 | 38250 | 38400 | 38200 | 5265 |
| 596 | 20241007 | 093600 | 12279191400 | 38200 | 38250 | 38300 | 38200 | 3571 |
| 597 | 20241007 | 093500 | 12142634050 | 38250 | 38300 | 38350 | 38250 | 1434 |
| 598 | 20241007 | 093400 | 12087709550 | 38350 | 38400 | 38450 | 38300 | 1710 |
| 599 | 20241007 | 093300 | 12022102950 | 38400 | 38600 | 38600 | 38400 | 5818 |
| 600 | 20241007 | 093200 | 11797919700 | 38600 | 38650 | 38700 | 38600 | 1982 |
| 601 | 20241007 | 093100 | 11721366850 | 38650 | 38750 | 38800 | 38650 | 4087 |
| 602 | 20241007 | 093000 | 11563012200 | 38750 | 38850 | 38850 | 38750 | 1420 |
| 603 | 20241007 | 092900 | 11507928750 | 38800 | 38800 | 38800 | 38700 | 1520 |
| 604 | 20241007 | 092800 | 11449020500 | 38800 | 38750 | 38850 | 38700 | 2213 |
| 605 | 20241007 | 092700 | 11363165750 | 38700 | 38650 | 38750 | 38500 | 1784 |
| 606 | 20241007 | 092600 | 11294178100 | 38500 | 38400 | 38700 | 38400 | 1303 |
| 607 | 20241007 | 092500 | 11243837550 | 38600 | 38550 | 38650 | 38400 | 4475 |
| 608 | 20241007 | 092400 | 11071238650 | 38550 | 38450 | 38700 | 38450 | 3035 |
| 609 | 20241007 | 092300 | 10953980700 | 38450 | 38350 | 38650 | 38300 | 1010 |
| 610 | 20241007 | 092200 | 10915131550 | 38400 | 38200 | 38450 | 38100 | 2314 |
| 611 | 20241007 | 092100 | 10826507650 | 38350 | 38250 | 38350 | 38100 | 9677 |
| 612 | 20241007 | 092000 | 10456909550 | 38200 | 38400 | 38450 | 38200 | 8649 |
| 613 | 20241007 | 091900 | 10125635950 | 38400 | 38500 | 38500 | 38250 | 6244 |
| 614 | 20241007 | 091800 | 9886007300 | 38500 | 38600 | 38650 | 38500 | 4916 |
| 615 | 20241007 | 091700 | 9696538900 | 38650 | 38800 | 39000 | 38600 | 5074 |
| 616 | 20241007 | 091600 | 9500143500 | 38800 | 38950 | 39000 | 38700 | 7194 |
| 617 | 20241007 | 091500 | 9220819950 | 38950 | 39000 | 39050 | 38900 | 3851 |
| 618 | 20241007 | 091400 | 9070655950 | 39000 | 38800 | 39050 | 38800 | 7472 |
| 619 | 20241007 | 091300 | 8779869200 | 38800 | 38800 | 38950 | 38600 | 6653 |
| 620 | 20241007 | 091200 | 8522088300 | 38950 | 39300 | 39300 | 38750 | 9099 |
| 621 | 20241007 | 091100 | 8167033850 | 39300 | 38750 | 39300 | 38750 | 24270 |
| 622 | 20241007 | 091000 | 7219484700 | 38800 | 38650 | 38800 | 38600 | 4661 |
| 623 | 20241007 | 090900 | 7039172850 | 38650 | 38650 | 38900 | 38600 | 10294 |
| 624 | 20241007 | 090800 | 6640242100 | 38600 | 38550 | 38700 | 38400 | 12728 |
| 625 | 20241007 | 090700 | 6148966550 | 38600 | 38700 | 38700 | 38550 | 8408 |
| 626 | 20241007 | 090600 | 5823982400 | 38550 | 38300 | 38700 | 38250 | 9848 |
| 627 | 20241007 | 090500 | 5444715750 | 38300 | 38600 | 38750 | 38250 | 8950 |
| 628 | 20241007 | 090400 | 5100855950 | 38600 | 38600 | 38750 | 38400 | 21372 |
| 629 | 20241007 | 090300 | 4276290150 | 38600 | 38600 | 38700 | 38500 | 11200 |
| 630 | 20241007 | 090200 | 3844102500 | 38600 | 38700 | 38850 | 38550 | 9814 |
| 631 | 20241007 | 090100 | 3464450300 | 38650 | 38900 | 39000 | 38550 | 16211 |
| 632 | 20241007 | 090000 | 2837703250 | 38950 | 39300 | 39300 | 38600 | 72416 |