33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241011 | 192700 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 4864 |
| 3 | 20241011 | 192600 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 4 | 20241011 | 192500 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 5 | 20241011 | 192400 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 6 | 20241011 | 192300 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 7 | 20241011 | 192200 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 8 | 20241011 | 192100 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 9 | 20241011 | 192000 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 10 | 20241011 | 191900 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 11 | 20241011 | 191800 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 12 | 20241011 | 191700 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 13 | 20241011 | 191600 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 14 | 20241011 | 191500 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 15 | 20241011 | 191400 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 16 | 20241011 | 191300 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 17 | 20241011 | 191200 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 18 | 20241011 | 191100 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 19 | 20241011 | 191000 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 20 | 20241011 | 190900 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 21 | 20241011 | 190800 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 22 | 20241011 | 190700 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 23 | 20241011 | 190600 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 24 | 20241011 | 190500 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 25 | 20241011 | 190400 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 26 | 20241011 | 190300 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 27 | 20241011 | 190200 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 28 | 20241011 | 190100 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 29 | 20241011 | 190000 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 30 | 20241011 | 185900 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 31 | 20241011 | 185800 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 32 | 20241011 | 185700 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 4864 |
| 33 | 20241011 | 185600 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 34 | 20241011 | 185500 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 35 | 20241011 | 185400 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 36 | 20241011 | 185300 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 37 | 20241011 | 185200 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 38 | 20241011 | 185100 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 39 | 20241011 | 185000 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 40 | 20241011 | 184900 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 41 | 20241011 | 184800 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 42 | 20241011 | 184700 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 43 | 20241011 | 184600 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 44 | 20241011 | 184500 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 45 | 20241011 | 184400 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 46 | 20241011 | 184300 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 47 | 20241011 | 184200 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 48 | 20241011 | 184100 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 49 | 20241011 | 184000 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 50 | 20241011 | 183900 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 51 | 20241011 | 183800 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 52 | 20241011 | 183700 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 53 | 20241011 | 183600 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 54 | 20241011 | 183500 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 55 | 20241011 | 183400 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 56 | 20241011 | 183300 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 57 | 20241011 | 183200 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 58 | 20241011 | 183100 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 59 | 20241011 | 183000 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 60 | 20241011 | 182900 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 61 | 20241011 | 182800 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 62 | 20241011 | 182700 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 4864 |
| 63 | 20241011 | 182600 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 64 | 20241011 | 182500 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 65 | 20241011 | 182400 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 66 | 20241011 | 182300 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 67 | 20241011 | 182200 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 68 | 20241011 | 182100 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 69 | 20241011 | 182000 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 70 | 20241011 | 181900 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 71 | 20241011 | 181800 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 72 | 20241011 | 181700 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 73 | 20241011 | 181600 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 74 | 20241011 | 181500 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 75 | 20241011 | 181400 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 76 | 20241011 | 181300 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 77 | 20241011 | 181200 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 78 | 20241011 | 181100 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 79 | 20241011 | 181000 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 80 | 20241011 | 180900 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 81 | 20241011 | 180800 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 82 | 20241011 | 180700 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 83 | 20241011 | 180600 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 84 | 20241011 | 180500 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 85 | 20241011 | 180400 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 86 | 20241011 | 180300 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 87 | 20241011 | 180200 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 88 | 20241011 | 180100 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 89 | 20241011 | 180000 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 90 | 20241011 | 175900 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 91 | 20241011 | 175800 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 92 | 20241011 | 175700 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 4864 |
| 93 | 20241011 | 175600 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 94 | 20241011 | 175500 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 95 | 20241011 | 175400 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 96 | 20241011 | 175300 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 97 | 20241011 | 175200 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 98 | 20241011 | 175100 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 99 | 20241011 | 175000 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 100 | 20241011 | 174900 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 101 | 20241011 | 174800 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 102 | 20241011 | 174700 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 103 | 20241011 | 174600 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 104 | 20241011 | 174500 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 105 | 20241011 | 174400 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 106 | 20241011 | 174300 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 107 | 20241011 | 174200 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 108 | 20241011 | 174100 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 109 | 20241011 | 174000 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 110 | 20241011 | 173900 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 111 | 20241011 | 173800 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 112 | 20241011 | 173700 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 113 | 20241011 | 173600 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 114 | 20241011 | 173500 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 115 | 20241011 | 173400 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 116 | 20241011 | 173300 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 117 | 20241011 | 173200 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 118 | 20241011 | 173100 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 119 | 20241011 | 173000 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 120 | 20241011 | 172900 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 121 | 20241011 | 172800 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 122 | 20241011 | 172700 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 4864 |
| 123 | 20241011 | 172600 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 124 | 20241011 | 172500 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 125 | 20241011 | 172400 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 126 | 20241011 | 172300 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 127 | 20241011 | 172200 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 128 | 20241011 | 172100 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 129 | 20241011 | 172000 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 130 | 20241011 | 171900 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 131 | 20241011 | 171800 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 132 | 20241011 | 171700 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 133 | 20241011 | 171600 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 134 | 20241011 | 171500 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 135 | 20241011 | 171400 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 136 | 20241011 | 171300 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 137 | 20241011 | 171200 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 138 | 20241011 | 171100 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 139 | 20241011 | 171000 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 140 | 20241011 | 170900 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 141 | 20241011 | 170800 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 142 | 20241011 | 170700 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 143 | 20241011 | 170600 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 144 | 20241011 | 170500 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 145 | 20241011 | 170400 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 146 | 20241011 | 170300 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 147 | 20241011 | 170200 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 148 | 20241011 | 170100 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 149 | 20241011 | 170000 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 150 | 20241011 | 165900 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 151 | 20241011 | 165800 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 152 | 20241011 | 165700 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 4864 |
| 153 | 20241011 | 165600 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 154 | 20241011 | 165500 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 155 | 20241011 | 165400 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 156 | 20241011 | 165300 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 157 | 20241011 | 165200 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 158 | 20241011 | 165100 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 159 | 20241011 | 165000 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 160 | 20241011 | 164900 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 161 | 20241011 | 164800 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 162 | 20241011 | 164700 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 163 | 20241011 | 164600 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 164 | 20241011 | 164500 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 165 | 20241011 | 164400 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 166 | 20241011 | 164300 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 167 | 20241011 | 164200 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 168 | 20241011 | 164100 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 169 | 20241011 | 164000 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 170 | 20241011 | 163900 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 171 | 20241011 | 163800 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 172 | 20241011 | 163700 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 173 | 20241011 | 163600 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 174 | 20241011 | 163500 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 175 | 20241011 | 163400 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 176 | 20241011 | 163300 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 177 | 20241011 | 163200 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 178 | 20241011 | 163100 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 179 | 20241011 | 163000 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 180 | 20241011 | 162900 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 181 | 20241011 | 162800 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 182 | 20241011 | 162700 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 4864 |
| 183 | 20241011 | 162600 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 184 | 20241011 | 162500 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 185 | 20241011 | 162400 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 186 | 20241011 | 162300 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 187 | 20241011 | 162200 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 188 | 20241011 | 162100 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 189 | 20241011 | 162000 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 190 | 20241011 | 161900 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 191 | 20241011 | 161800 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 192 | 20241011 | 161700 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 193 | 20241011 | 161600 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 194 | 20241011 | 161500 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 195 | 20241011 | 161400 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 196 | 20241011 | 161300 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 197 | 20241011 | 161200 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 198 | 20241011 | 161100 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 199 | 20241011 | 161000 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 200 | 20241011 | 160900 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 201 | 20241011 | 160800 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 202 | 20241011 | 160700 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 203 | 20241011 | 160600 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 204 | 20241011 | 160500 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 205 | 20241011 | 160400 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 206 | 20241011 | 160300 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 207 | 20241011 | 160200 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 208 | 20241011 | 160100 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 209 | 20241011 | 160000 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 210 | 20241011 | 155900 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 211 | 20241011 | 155800 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 212 | 20241011 | 155700 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 4864 |
| 213 | 20241011 | 155600 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 214 | 20241011 | 155500 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 215 | 20241011 | 155400 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 216 | 20241011 | 155300 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 217 | 20241011 | 155200 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 218 | 20241011 | 155100 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 219 | 20241011 | 155000 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 220 | 20241011 | 154900 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 221 | 20241011 | 154800 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 222 | 20241011 | 154700 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 223 | 20241011 | 154600 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 224 | 20241011 | 154500 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 225 | 20241011 | 154400 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 226 | 20241011 | 154300 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 227 | 20241011 | 154200 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 228 | 20241011 | 154100 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 229 | 20241011 | 154000 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 230 | 20241011 | 153900 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 231 | 20241011 | 153800 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 232 | 20241011 | 153700 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 233 | 20241011 | 153600 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 234 | 20241011 | 153500 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 235 | 20241011 | 153400 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 236 | 20241011 | 153300 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 237 | 20241011 | 153200 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 238 | 20241011 | 153100 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 239 | 20241011 | 153000 | 5407850200 | 31300 | 31300 | 31300 | 31300 | 4864 |
| 240 | 20241011 | 152900 | 5255607000 | 31250 | 31250 | 31250 | 31250 | 0 |
| 241 | 20241011 | 152800 | 5255607000 | 31250 | 31250 | 31250 | 31250 | 0 |
| 242 | 20241011 | 152700 | 5255607000 | 31250 | 31250 | 31250 | 31250 | 0 |
| 243 | 20241011 | 152600 | 5255607000 | 31250 | 31250 | 31250 | 31250 | 0 |
| 244 | 20241011 | 152500 | 5255607000 | 31250 | 31250 | 31250 | 31250 | 0 |
| 245 | 20241011 | 152400 | 5255607000 | 31250 | 31250 | 31250 | 31250 | 0 |
| 246 | 20241011 | 152300 | 5255607000 | 31250 | 31250 | 31250 | 31250 | 0 |
| 247 | 20241011 | 152200 | 5255607000 | 31250 | 31250 | 31250 | 31250 | 0 |
| 248 | 20241011 | 152100 | 5255607000 | 31250 | 31250 | 31250 | 31250 | 0 |
| 249 | 20241011 | 152000 | 5255607000 | 31250 | 31250 | 31250 | 31250 | 0 |
| 250 | 20241011 | 151900 | 5255607000 | 31250 | 31200 | 31250 | 31150 | 359 |
| 251 | 20241011 | 151800 | 5244396250 | 31150 | 31150 | 31250 | 31150 | 1850 |
| 252 | 20241011 | 151700 | 5186746200 | 31200 | 31150 | 31200 | 31150 | 1135 |
| 253 | 20241011 | 151600 | 5151334800 | 31200 | 31150 | 31200 | 31150 | 85 |
| 254 | 20241011 | 151500 | 5148686500 | 31150 | 31250 | 31300 | 31150 | 3494 |
| 255 | 20241011 | 151400 | 5039658100 | 31250 | 31250 | 31300 | 31250 | 134 |
| 256 | 20241011 | 151300 | 5035470000 | 31250 | 31250 | 31300 | 31250 | 347 |
| 257 | 20241011 | 151200 | 5024617350 | 31250 | 31300 | 31300 | 31250 | 104 |
| 258 | 20241011 | 151100 | 5021366550 | 31250 | 31200 | 31300 | 31200 | 447 |
| 259 | 20241011 | 151000 | 5007397900 | 31250 | 31250 | 31250 | 31250 | 387 |
| 260 | 20241011 | 150900 | 4995304150 | 31300 | 31300 | 31300 | 31250 | 85 |
| 261 | 20241011 | 150800 | 4992646250 | 31250 | 31250 | 31300 | 31250 | 231 |
| 262 | 20241011 | 150700 | 4985425350 | 31250 | 31200 | 31250 | 31200 | 837 |
| 263 | 20241011 | 150600 | 4959271100 | 31250 | 31250 | 31250 | 31200 | 457 |
| 264 | 20241011 | 150500 | 4944997100 | 31250 | 31200 | 31300 | 31200 | 896 |
| 265 | 20241011 | 150400 | 4916997750 | 31250 | 31200 | 31250 | 31200 | 49 |
| 266 | 20241011 | 150300 | 4915468550 | 31250 | 31300 | 31300 | 31250 | 4569 |
| 267 | 20241011 | 150200 | 4772683800 | 31300 | 31300 | 31300 | 31300 | 905 |
| 268 | 20241011 | 150100 | 4744357300 | 31300 | 31300 | 31350 | 31250 | 1278 |
| 269 | 20241011 | 150000 | 4704355700 | 31300 | 31300 | 31350 | 31250 | 1334 |
| 270 | 20241011 | 145900 | 4662609250 | 31300 | 31350 | 31350 | 31300 | 293 |
| 271 | 20241011 | 145800 | 4653428600 | 31300 | 31150 | 31350 | 31150 | 4541 |
| 272 | 20241011 | 145700 | 4511558150 | 31150 | 31150 | 31200 | 31150 | 2300 |
| 273 | 20241011 | 145600 | 4439801650 | 31150 | 31100 | 31150 | 31050 | 3266 |
| 274 | 20241011 | 145500 | 4338228600 | 31100 | 31150 | 31150 | 31100 | 748 |
| 275 | 20241011 | 145400 | 4314964800 | 31150 | 31150 | 31150 | 31100 | 287 |
| 276 | 20241011 | 145300 | 4306038250 | 31100 | 31100 | 31150 | 31100 | 320 |
| 277 | 20241011 | 145200 | 4296084850 | 31100 | 31150 | 31150 | 31100 | 382 |
| 278 | 20241011 | 145100 | 4284201150 | 31100 | 31150 | 31150 | 31100 | 169 |
| 279 | 20241011 | 145000 | 4278942850 | 31150 | 31100 | 31150 | 31100 | 276 |
| 280 | 20241011 | 144900 | 4270358700 | 31100 | 31100 | 31150 | 31100 | 142 |
| 281 | 20241011 | 144800 | 4265941950 | 31150 | 31150 | 31150 | 31100 | 282 |
| 282 | 20241011 | 144700 | 4257160600 | 31150 | 31150 | 31150 | 31100 | 423 |
| 283 | 20241011 | 144600 | 4243987100 | 31150 | 31150 | 31150 | 31100 | 311 |
| 284 | 20241011 | 144500 | 4234306050 | 31100 | 31150 | 31150 | 31100 | 136 |
| 285 | 20241011 | 144400 | 4230072600 | 31150 | 31200 | 31200 | 31150 | 334 |
| 286 | 20241011 | 144300 | 4219655250 | 31150 | 31100 | 31150 | 31100 | 1208 |
| 287 | 20241011 | 144200 | 4182029100 | 31150 | 31150 | 31150 | 31100 | 236 |
| 288 | 20241011 | 144100 | 4174680650 | 31150 | 31050 | 31200 | 31050 | 3398 |
| 289 | 20241011 | 144000 | 4068901300 | 31050 | 30950 | 31050 | 30950 | 1807 |
| 290 | 20241011 | 143900 | 4012858300 | 30950 | 30950 | 31000 | 30900 | 1638 |
| 291 | 20241011 | 143800 | 3962204300 | 30950 | 30900 | 30950 | 30900 | 145 |
| 292 | 20241011 | 143700 | 3957723200 | 30950 | 30900 | 30950 | 30900 | 72 |
| 293 | 20241011 | 143600 | 3955497750 | 30900 | 30900 | 30950 | 30900 | 181 |
| 294 | 20241011 | 143500 | 3949904050 | 30950 | 30900 | 30950 | 30900 | 291 |
| 295 | 20241011 | 143400 | 3940901100 | 30900 | 30950 | 30950 | 30900 | 134 |
| 296 | 20241011 | 143300 | 3936759600 | 30900 | 30950 | 30950 | 30900 | 591 |
| 297 | 20241011 | 143200 | 3918496150 | 30900 | 30900 | 30950 | 30900 | 412 |
| 298 | 20241011 | 143100 | 3905764250 | 30900 | 30900 | 30950 | 30900 | 154 |
| 299 | 20241011 | 143000 | 3901003900 | 30950 | 30900 | 30950 | 30900 | 214 |
| 300 | 20241011 | 142900 | 3894390800 | 30900 | 30950 | 30950 | 30900 | 187 |
| 301 | 20241011 | 142800 | 3888611650 | 30950 | 30950 | 31000 | 30950 | 3336 |
| 302 | 20241011 | 142700 | 3785362200 | 30950 | 31000 | 31000 | 30950 | 3361 |
| 303 | 20241011 | 142600 | 3681171700 | 31000 | 31050 | 31050 | 31000 | 1264 |
| 304 | 20241011 | 142500 | 3641943250 | 31050 | 31050 | 31100 | 31050 | 169 |
| 305 | 20241011 | 142400 | 3636694750 | 31100 | 31050 | 31100 | 31050 | 568 |
| 306 | 20241011 | 142300 | 3619032950 | 31100 | 31100 | 31100 | 31050 | 88 |
| 307 | 20241011 | 142200 | 3616299700 | 31050 | 31100 | 31100 | 31050 | 171 |
| 308 | 20241011 | 142100 | 3610989650 | 31100 | 31100 | 31100 | 31050 | 504 |
| 309 | 20241011 | 142000 | 3595318450 | 31050 | 31050 | 31100 | 31050 | 298 |
| 310 | 20241011 | 141900 | 3586065350 | 31050 | 31000 | 31100 | 31000 | 217 |
| 311 | 20241011 | 141800 | 3579326900 | 31000 | 31000 | 31050 | 31000 | 857 |
| 312 | 20241011 | 141700 | 3552759000 | 31050 | 31000 | 31050 | 31000 | 90 |
| 313 | 20241011 | 141600 | 3549968650 | 31000 | 31050 | 31050 | 31000 | 615 |
| 314 | 20241011 | 141500 | 3530902550 | 31050 | 31100 | 31100 | 31050 | 215 |
| 315 | 20241011 | 141400 | 3524226150 | 31050 | 31100 | 31100 | 31050 | 87 |
| 316 | 20241011 | 141300 | 3521524400 | 31050 | 31050 | 31050 | 31050 | 80 |
| 317 | 20241011 | 141200 | 3519040400 | 31000 | 31050 | 31050 | 31000 | 249 |
| 318 | 20241011 | 141100 | 3511314400 | 31050 | 31100 | 31100 | 31050 | 593 |
| 319 | 20241011 | 141000 | 3492901300 | 31050 | 31100 | 31100 | 31050 | 87 |
| 320 | 20241011 | 140900 | 3490199550 | 31100 | 31100 | 31100 | 31050 | 177 |
| 321 | 20241011 | 140800 | 3484702800 | 31100 | 31100 | 31100 | 31050 | 482 |
| 322 | 20241011 | 140700 | 3469735850 | 31100 | 31100 | 31100 | 31050 | 85 |
| 323 | 20241011 | 140600 | 3467095700 | 31050 | 31100 | 31100 | 31050 | 112 |
| 324 | 20241011 | 140500 | 3463617750 | 31050 | 31050 | 31100 | 31050 | 256 |
| 325 | 20241011 | 140400 | 3455668350 | 31100 | 31100 | 31150 | 31100 | 313 |
| 326 | 20241011 | 140300 | 3445933800 | 31100 | 31150 | 31150 | 31100 | 253 |
| 327 | 20241011 | 140200 | 3438064300 | 31150 | 31100 | 31150 | 31100 | 109 |
| 328 | 20241011 | 140100 | 3434673900 | 31100 | 31150 | 31150 | 31100 | 324 |
| 329 | 20241011 | 140000 | 3424597150 | 31150 | 31100 | 31150 | 31100 | 137 |
| 330 | 20241011 | 135900 | 3420335450 | 31150 | 31100 | 31150 | 31050 | 206 |
| 331 | 20241011 | 135800 | 3413928300 | 31100 | 31150 | 31150 | 31100 | 1045 |
| 332 | 20241011 | 135700 | 3381428050 | 31150 | 31150 | 31150 | 31100 | 104 |
| 333 | 20241011 | 135600 | 3378191400 | 31150 | 31150 | 31150 | 31100 | 278 |
| 334 | 20241011 | 135500 | 3369542650 | 31150 | 31100 | 31150 | 31100 | 202 |
| 335 | 20241011 | 135400 | 3363253400 | 31150 | 31100 | 31150 | 31100 | 267 |
| 336 | 20241011 | 135300 | 3354949300 | 31100 | 31150 | 31200 | 31100 | 1074 |
| 337 | 20241011 | 135200 | 3321496800 | 31100 | 31150 | 31150 | 31100 | 164 |
| 338 | 20241011 | 135100 | 3316394150 | 31100 | 31100 | 31100 | 31050 | 77 |
| 339 | 20241011 | 135000 | 3314002450 | 31100 | 31050 | 31100 | 31050 | 482 |
| 340 | 20241011 | 134900 | 3299035250 | 31050 | 31100 | 31100 | 31050 | 206 |
| 341 | 20241011 | 134800 | 3292638600 | 31100 | 31100 | 31150 | 31050 | 629 |
| 342 | 20241011 | 134700 | 3273103650 | 31050 | 31100 | 31100 | 31050 | 104 |
| 343 | 20241011 | 134600 | 3269873950 | 31100 | 31100 | 31150 | 31100 | 81 |
| 344 | 20241011 | 134500 | 3267354550 | 31100 | 31100 | 31150 | 31100 | 228 |
| 345 | 20241011 | 134400 | 3260259250 | 31100 | 31100 | 31100 | 31100 | 143 |
| 346 | 20241011 | 134300 | 3255811950 | 31100 | 31150 | 31150 | 31050 | 2046 |
| 347 | 20241011 | 134200 | 3192183950 | 31150 | 31150 | 31150 | 31100 | 124 |
| 348 | 20241011 | 134100 | 3188327300 | 31150 | 31100 | 31150 | 31100 | 1027 |
| 349 | 20241011 | 134000 | 3156339400 | 31100 | 31150 | 31150 | 31100 | 125 |
| 350 | 20241011 | 133900 | 3152450400 | 31150 | 31150 | 31200 | 31150 | 690 |
| 351 | 20241011 | 133800 | 3130954100 | 31150 | 31150 | 31200 | 31100 | 301 |
| 352 | 20241011 | 133700 | 3121584100 | 31150 | 31100 | 31150 | 31100 | 373 |
| 353 | 20241011 | 133600 | 3109983500 | 31100 | 31100 | 31100 | 31100 | 60 |
| 354 | 20241011 | 133500 | 3108117500 | 31100 | 31200 | 31200 | 31100 | 618 |
| 355 | 20241011 | 133400 | 3088881000 | 31150 | 31150 | 31150 | 31150 | 73 |
| 356 | 20241011 | 133300 | 3086607050 | 31150 | 31150 | 31150 | 31100 | 186 |
| 357 | 20241011 | 133200 | 3080813650 | 31150 | 31150 | 31200 | 31150 | 80 |
| 358 | 20241011 | 133100 | 3078321300 | 31200 | 31150 | 31200 | 31150 | 215 |
| 359 | 20241011 | 133000 | 3071624000 | 31150 | 31150 | 31150 | 31150 | 49 |
| 360 | 20241011 | 132900 | 3070097650 | 31150 | 31100 | 31150 | 31100 | 47 |
| 361 | 20241011 | 132800 | 3068634300 | 31150 | 31150 | 31150 | 31150 | 2 |
| 362 | 20241011 | 132700 | 3068572000 | 31150 | 31100 | 31150 | 31100 | 73 |
| 363 | 20241011 | 132600 | 3066301400 | 31100 | 31100 | 31100 | 31100 | 35 |
| 364 | 20241011 | 132500 | 3065212900 | 31100 | 31150 | 31150 | 31100 | 107 |
| 365 | 20241011 | 132400 | 3061884900 | 31100 | 31100 | 31100 | 31100 | 10 |
| 366 | 20241011 | 132300 | 3061573900 | 31150 | 31150 | 31150 | 31150 | 161 |
| 367 | 20241011 | 132200 | 3056558750 | 31150 | 31150 | 31150 | 31150 | 16 |
| 368 | 20241011 | 132100 | 3056060350 | 31150 | 31150 | 31150 | 31150 | 0 |
| 369 | 20241011 | 132000 | 3056060350 | 31150 | 31150 | 31150 | 31150 | 4 |
| 370 | 20241011 | 131900 | 3055935750 | 31150 | 31150 | 31150 | 31100 | 283 |
| 371 | 20241011 | 131800 | 3047131600 | 31100 | 31150 | 31150 | 31100 | 325 |
| 372 | 20241011 | 131700 | 3037010350 | 31150 | 31150 | 31150 | 31100 | 212 |
| 373 | 20241011 | 131600 | 3030407200 | 31100 | 31150 | 31150 | 31100 | 51 |
| 374 | 20241011 | 131500 | 3028821050 | 31150 | 31100 | 31150 | 31100 | 8 |
| 375 | 20241011 | 131400 | 3028572200 | 31150 | 31050 | 31150 | 31050 | 559 |
| 376 | 20241011 | 131300 | 3011189700 | 31050 | 31100 | 31100 | 31050 | 419 |
| 377 | 20241011 | 131200 | 2998161050 | 31100 | 31100 | 31100 | 31100 | 189 |
| 378 | 20241011 | 131100 | 2992283150 | 31050 | 31050 | 31050 | 31050 | 175 |
| 379 | 20241011 | 131000 | 2986849400 | 31100 | 31100 | 31100 | 31100 | 12 |
| 380 | 20241011 | 130900 | 2986476200 | 31050 | 31100 | 31100 | 31050 | 115 |
| 381 | 20241011 | 130800 | 2982899950 | 31050 | 31100 | 31100 | 31050 | 834 |
| 382 | 20241011 | 130700 | 2957002200 | 31100 | 31100 | 31100 | 31050 | 2856 |
| 383 | 20241011 | 130600 | 2868260300 | 31100 | 31100 | 31100 | 31050 | 217 |
| 384 | 20241011 | 130500 | 2861511900 | 31050 | 31100 | 31100 | 31050 | 592 |
| 385 | 20241011 | 130400 | 2843112800 | 31100 | 31050 | 31100 | 31050 | 29 |
| 386 | 20241011 | 130300 | 2842211350 | 31050 | 31050 | 31050 | 31050 | 84 |
| 387 | 20241011 | 130200 | 2839603150 | 31100 | 31100 | 31100 | 31100 | 123 |
| 388 | 20241011 | 130100 | 2835777850 | 31100 | 31050 | 31100 | 31050 | 25 |
| 389 | 20241011 | 130000 | 2835001350 | 31100 | 31050 | 31100 | 31050 | 102 |
| 390 | 20241011 | 125900 | 2831834150 | 31050 | 31050 | 31050 | 31050 | 74 |
| 391 | 20241011 | 125800 | 2829536450 | 31050 | 31050 | 31050 | 31050 | 316 |
| 392 | 20241011 | 125700 | 2819724650 | 31050 | 31150 | 31150 | 31050 | 175 |
| 393 | 20241011 | 125600 | 2814286900 | 31150 | 31050 | 31150 | 31050 | 22 |
| 394 | 20241011 | 125500 | 2813602500 | 31050 | 31050 | 31100 | 31050 | 296 |
| 395 | 20241011 | 125400 | 2804411650 | 31100 | 31100 | 31100 | 31050 | 259 |
| 396 | 20241011 | 125300 | 2796357000 | 31050 | 31050 | 31050 | 31050 | 164 |
| 397 | 20241011 | 125200 | 2791264800 | 31050 | 31050 | 31050 | 31050 | 42 |
| 398 | 20241011 | 125100 | 2789960700 | 31050 | 31100 | 31100 | 31050 | 189 |
| 399 | 20241011 | 125000 | 2784085800 | 31100 | 31100 | 31100 | 31050 | 676 |
| 400 | 20241011 | 124900 | 2763062350 | 31050 | 31050 | 31100 | 31050 | 148 |
| 401 | 20241011 | 124800 | 2758466900 | 31050 | 31000 | 31050 | 31000 | 396 |
| 402 | 20241011 | 124700 | 2746190850 | 31000 | 31000 | 31000 | 31000 | 30 |
| 403 | 20241011 | 124600 | 2745260850 | 31000 | 31000 | 31000 | 30950 | 22 |
| 404 | 20241011 | 124500 | 2744578900 | 31000 | 30950 | 31000 | 30950 | 61 |
| 405 | 20241011 | 124400 | 2742687950 | 31000 | 31000 | 31000 | 31000 | 26 |
| 406 | 20241011 | 124300 | 2741881950 | 31000 | 31000 | 31000 | 30950 | 340 |
| 407 | 20241011 | 124200 | 2731358300 | 31000 | 30950 | 31000 | 30950 | 20 |
| 408 | 20241011 | 124100 | 2730739250 | 31000 | 31000 | 31000 | 31000 | 696 |
| 409 | 20241011 | 124000 | 2709163250 | 31000 | 31000 | 31000 | 30950 | 476 |
| 410 | 20241011 | 123900 | 2694407300 | 31000 | 31000 | 31000 | 31000 | 17 |
| 411 | 20241011 | 123800 | 2693880300 | 31000 | 30950 | 31000 | 30950 | 16 |
| 412 | 20241011 | 123700 | 2693384600 | 31000 | 31000 | 31000 | 30950 | 507 |
| 413 | 20241011 | 123600 | 2677692600 | 30950 | 30950 | 31000 | 30950 | 205 |
| 414 | 20241011 | 123500 | 2671347700 | 30950 | 30950 | 30950 | 30950 | 557 |
| 415 | 20241011 | 123400 | 2654108550 | 30950 | 30950 | 30950 | 30950 | 3 |
| 416 | 20241011 | 123300 | 2654015700 | 30900 | 30900 | 30950 | 30900 | 89 |
| 417 | 20241011 | 123200 | 2651264950 | 30950 | 30950 | 30950 | 30900 | 23 |
| 418 | 20241011 | 123100 | 2650553200 | 30950 | 30950 | 30950 | 30950 | 40 |
| 419 | 20241011 | 123000 | 2649315200 | 30900 | 30900 | 30900 | 30900 | 102 |
| 420 | 20241011 | 122900 | 2646163400 | 30900 | 30900 | 30900 | 30900 | 168 |
| 421 | 20241011 | 122800 | 2640972200 | 30950 | 30950 | 30950 | 30950 | 6 |
| 422 | 20241011 | 122700 | 2640786500 | 30950 | 30900 | 30950 | 30900 | 216 |
| 423 | 20241011 | 122600 | 2634106300 | 30950 | 30950 | 30950 | 30950 | 89 |
| 424 | 20241011 | 122500 | 2631351750 | 30950 | 30950 | 30950 | 30950 | 39 |
| 425 | 20241011 | 122400 | 2630144700 | 30950 | 30950 | 30950 | 30950 | 10 |
| 426 | 20241011 | 122300 | 2629835200 | 30950 | 30900 | 30950 | 30900 | 15 |
| 427 | 20241011 | 122200 | 2629371250 | 30900 | 30950 | 30950 | 30900 | 33 |
| 428 | 20241011 | 122100 | 2628350900 | 30950 | 30950 | 30950 | 30950 | 10 |
| 429 | 20241011 | 122000 | 2628041400 | 30950 | 30950 | 30950 | 30950 | 1 |
| 430 | 20241011 | 121900 | 2628010450 | 30950 | 30950 | 30950 | 30950 | 1 |
| 431 | 20241011 | 121800 | 2627979500 | 30950 | 30950 | 30950 | 30950 | 30 |
| 432 | 20241011 | 121700 | 2627051000 | 30950 | 31000 | 31000 | 30950 | 5 |
| 433 | 20241011 | 121600 | 2626896200 | 31000 | 30950 | 31000 | 30900 | 146 |
| 434 | 20241011 | 121500 | 2622380700 | 30900 | 30950 | 30950 | 30900 | 56 |
| 435 | 20241011 | 121400 | 2620650250 | 30950 | 30950 | 30950 | 30950 | 55 |
| 436 | 20241011 | 121300 | 2618948000 | 31000 | 30950 | 31000 | 30950 | 54 |
| 437 | 20241011 | 121200 | 2617276400 | 30950 | 30950 | 30950 | 30950 | 513 |
| 438 | 20241011 | 121100 | 2601399050 | 30950 | 30950 | 30950 | 30950 | 7 |
| 439 | 20241011 | 121000 | 2601182400 | 30950 | 30950 | 30950 | 30900 | 352 |
| 440 | 20241011 | 120900 | 2590304700 | 30950 | 30950 | 30950 | 30950 | 80 |
| 441 | 20241011 | 120800 | 2587828700 | 30950 | 30950 | 30950 | 30950 | 14 |
| 442 | 20241011 | 120700 | 2587395400 | 30950 | 30950 | 30950 | 30950 | 8 |
| 443 | 20241011 | 120600 | 2587147800 | 30950 | 30950 | 30950 | 30950 | 34 |
| 444 | 20241011 | 120500 | 2586095500 | 30950 | 30950 | 30950 | 30950 | 8 |
| 445 | 20241011 | 120400 | 2585847900 | 30900 | 30950 | 30950 | 30900 | 72 |
| 446 | 20241011 | 120300 | 2583619600 | 30950 | 31000 | 31000 | 30950 | 114 |
| 447 | 20241011 | 120200 | 2580091000 | 31000 | 31000 | 31000 | 31000 | 188 |
| 448 | 20241011 | 120100 | 2574263000 | 31000 | 30950 | 31000 | 30950 | 11 |
| 449 | 20241011 | 120000 | 2573922500 | 30950 | 30900 | 30950 | 30900 | 113 |
| 450 | 20241011 | 115900 | 2570430450 | 30900 | 30900 | 30900 | 30900 | 40 |
| 451 | 20241011 | 115800 | 2569194450 | 30900 | 30950 | 30950 | 30900 | 143 |
| 452 | 20241011 | 115700 | 2564769600 | 30950 | 30950 | 30950 | 30900 | 29 |
| 453 | 20241011 | 115600 | 2563873050 | 30900 | 30900 | 30950 | 30900 | 134 |
| 454 | 20241011 | 115500 | 2559727400 | 30900 | 30900 | 30950 | 30900 | 73 |
| 455 | 20241011 | 115400 | 2557469950 | 30900 | 30900 | 30900 | 30900 | 45 |
| 456 | 20241011 | 115300 | 2556079450 | 30900 | 30950 | 30950 | 30900 | 83 |
| 457 | 20241011 | 115200 | 2553514700 | 30950 | 30900 | 30950 | 30900 | 29 |
| 458 | 20241011 | 115100 | 2552618150 | 30900 | 30900 | 30900 | 30900 | 72 |
| 459 | 20241011 | 115000 | 2550393350 | 30900 | 30850 | 30950 | 30850 | 44 |
| 460 | 20241011 | 114900 | 2549033850 | 30900 | 30850 | 30900 | 30850 | 74 |
| 461 | 20241011 | 114800 | 2546748250 | 30850 | 30900 | 30900 | 30850 | 23 |
| 462 | 20241011 | 114700 | 2546038550 | 30850 | 30850 | 30900 | 30850 | 92 |
| 463 | 20241011 | 114600 | 2543197700 | 30850 | 30850 | 30850 | 30850 | 60 |
| 464 | 20241011 | 114500 | 2541346700 | 30850 | 30900 | 30900 | 30850 | 71 |
| 465 | 20241011 | 114400 | 2539155500 | 30850 | 30850 | 30900 | 30850 | 59 |
| 466 | 20241011 | 114300 | 2537334350 | 30900 | 30850 | 30900 | 30850 | 112 |
| 467 | 20241011 | 114200 | 2533876650 | 30900 | 30900 | 30900 | 30850 | 67 |
| 468 | 20241011 | 114100 | 2531807250 | 30900 | 30850 | 30900 | 30850 | 144 |
| 469 | 20241011 | 114000 | 2527363650 | 30850 | 30900 | 30900 | 30850 | 43 |
| 470 | 20241011 | 113900 | 2526036850 | 30850 | 30850 | 30850 | 30850 | 36 |
| 471 | 20241011 | 113800 | 2524926250 | 30850 | 30850 | 30850 | 30850 | 19 |
| 472 | 20241011 | 113700 | 2524340100 | 30850 | 30900 | 30900 | 30850 | 28 |
| 473 | 20241011 | 113600 | 2523475850 | 30900 | 30900 | 30900 | 30900 | 728 |
| 474 | 20241011 | 113500 | 2500980650 | 30950 | 30950 | 30950 | 30900 | 82 |
| 475 | 20241011 | 113400 | 2498445750 | 30950 | 30900 | 30950 | 30900 | 23 |
| 476 | 20241011 | 113300 | 2497734800 | 30900 | 30900 | 30900 | 30900 | 19 |
| 477 | 20241011 | 113200 | 2497147700 | 30900 | 30900 | 30950 | 30900 | 183 |
| 478 | 20241011 | 113100 | 2491485800 | 30900 | 30900 | 30900 | 30900 | 23 |
| 479 | 20241011 | 113000 | 2490775100 | 30900 | 30900 | 30900 | 30900 | 19 |
| 480 | 20241011 | 112900 | 2490188000 | 30900 | 30900 | 30950 | 30900 | 108 |
| 481 | 20241011 | 112800 | 2486850450 | 30900 | 30950 | 30950 | 30900 | 254 |
| 482 | 20241011 | 112700 | 2478991100 | 30900 | 30950 | 30950 | 30900 | 41 |
| 483 | 20241011 | 112600 | 2477723750 | 30900 | 30900 | 30900 | 30900 | 19 |
| 484 | 20241011 | 112500 | 2477136650 | 30900 | 30900 | 30900 | 30900 | 38 |
| 485 | 20241011 | 112400 | 2475962450 | 30950 | 30950 | 30950 | 30900 | 39 |
| 486 | 20241011 | 112300 | 2474756900 | 30900 | 30950 | 30950 | 30900 | 28 |
| 487 | 20241011 | 112200 | 2473891200 | 30900 | 30950 | 30950 | 30900 | 130 |
| 488 | 20241011 | 112100 | 2469873750 | 30900 | 30900 | 30950 | 30900 | 40 |
| 489 | 20241011 | 112000 | 2468637700 | 30900 | 30900 | 30900 | 30900 | 126 |
| 490 | 20241011 | 111900 | 2464744300 | 30950 | 30900 | 30950 | 30900 | 12 |
| 491 | 20241011 | 111800 | 2464373000 | 30900 | 30950 | 31000 | 30900 | 121 |
| 492 | 20241011 | 111700 | 2460624900 | 30900 | 30950 | 30950 | 30900 | 352 |
| 493 | 20241011 | 111600 | 2449732450 | 30950 | 30950 | 30950 | 30900 | 27 |
| 494 | 20241011 | 111500 | 2448897800 | 30900 | 30900 | 30950 | 30850 | 335 |
| 495 | 20241011 | 111400 | 2438553700 | 30900 | 30850 | 30900 | 30850 | 143 |
| 496 | 20241011 | 111300 | 2434138800 | 30850 | 30800 | 30850 | 30800 | 209 |
| 497 | 20241011 | 111200 | 2427692150 | 30900 | 30850 | 30900 | 30800 | 79 |
| 498 | 20241011 | 111100 | 2425256200 | 30850 | 30850 | 30900 | 30800 | 2524 |
| 499 | 20241011 | 111000 | 2347389200 | 30900 | 30900 | 30900 | 30850 | 91 |
| 500 | 20241011 | 110900 | 2344578200 | 30850 | 30900 | 30900 | 30850 | 46 |
| 501 | 20241011 | 110800 | 2343158200 | 30850 | 30850 | 30850 | 30850 | 20 |
| 502 | 20241011 | 110700 | 2342541200 | 30850 | 30950 | 30950 | 30850 | 30 |
| 503 | 20241011 | 110600 | 2341614500 | 30900 | 30850 | 30900 | 30850 | 108 |
| 504 | 20241011 | 110500 | 2338280150 | 30900 | 30850 | 30900 | 30850 | 85 |
| 505 | 20241011 | 110400 | 2335654600 | 30900 | 30900 | 31050 | 30850 | 190 |
| 506 | 20241011 | 110300 | 2329774850 | 30900 | 30950 | 31000 | 30850 | 1268 |
| 507 | 20241011 | 110200 | 2290592900 | 30900 | 30900 | 30900 | 30900 | 439 |
| 508 | 20241011 | 110100 | 2277027800 | 30950 | 30950 | 30950 | 30900 | 239 |
| 509 | 20241011 | 110000 | 2269631700 | 30950 | 30900 | 30950 | 30900 | 195 |
| 510 | 20241011 | 105900 | 2263606050 | 30950 | 30950 | 30950 | 30900 | 259 |
| 511 | 20241011 | 105800 | 2255599150 | 30900 | 30950 | 30950 | 30900 | 521 |
| 512 | 20241011 | 105700 | 2239499300 | 30950 | 30950 | 30950 | 30900 | 796 |
| 513 | 20241011 | 105600 | 2214884950 | 31000 | 31000 | 31000 | 30950 | 765 |
| 514 | 20241011 | 105500 | 2191202100 | 31000 | 30950 | 31000 | 30950 | 66 |
| 515 | 20241011 | 105400 | 2189157400 | 30950 | 31000 | 31050 | 30950 | 660 |
| 516 | 20241011 | 105300 | 2168727750 | 31000 | 31000 | 31100 | 30950 | 193 |
| 517 | 20241011 | 105200 | 2162735900 | 31000 | 31050 | 31050 | 31000 | 1288 |
| 518 | 20241011 | 105100 | 2122807100 | 31000 | 31000 | 31050 | 31000 | 996 |
| 519 | 20241011 | 105000 | 2091928600 | 31000 | 31050 | 31100 | 31000 | 172 |
| 520 | 20241011 | 104900 | 2086589800 | 31050 | 31050 | 31100 | 31000 | 1763 |
| 521 | 20241011 | 104800 | 2031848050 | 31050 | 31100 | 31100 | 31050 | 356 |
| 522 | 20241011 | 104700 | 2020792250 | 31050 | 31050 | 31100 | 31050 | 287 |
| 523 | 20241011 | 104600 | 2011878600 | 31100 | 31100 | 31150 | 31050 | 1320 |
| 524 | 20241011 | 104500 | 1970825500 | 31150 | 31150 | 31150 | 31150 | 204 |
| 525 | 20241011 | 104400 | 1964470900 | 31150 | 31200 | 31200 | 31150 | 999 |
| 526 | 20241011 | 104300 | 1933349450 | 31200 | 31200 | 31200 | 31150 | 464 |
| 527 | 20241011 | 104200 | 1918874600 | 31200 | 31200 | 31200 | 31150 | 222 |
| 528 | 20241011 | 104100 | 1911949150 | 31200 | 31050 | 31200 | 31050 | 1493 |
| 529 | 20241011 | 104000 | 1865408600 | 31050 | 31150 | 31150 | 31050 | 1365 |
| 530 | 20241011 | 103900 | 1822919450 | 31150 | 31150 | 31150 | 31150 | 40 |
| 531 | 20241011 | 103800 | 1821673450 | 31150 | 31100 | 31150 | 31100 | 238 |
| 532 | 20241011 | 103700 | 1814269850 | 31100 | 31150 | 31150 | 31100 | 90 |
| 533 | 20241011 | 103600 | 1811468850 | 31150 | 31150 | 31150 | 31150 | 55 |
| 534 | 20241011 | 103500 | 1809755600 | 31150 | 31150 | 31150 | 31150 | 89 |
| 535 | 20241011 | 103400 | 1806983250 | 31150 | 31100 | 31150 | 31100 | 70 |
| 536 | 20241011 | 103300 | 1804804400 | 31150 | 31150 | 31150 | 31150 | 70 |
| 537 | 20241011 | 103200 | 1802623900 | 31150 | 31200 | 31200 | 31150 | 64 |
| 538 | 20241011 | 103100 | 1800629400 | 31150 | 31150 | 31150 | 31150 | 760 |
| 539 | 20241011 | 103000 | 1776955400 | 31100 | 31150 | 31150 | 31100 | 86 |
| 540 | 20241011 | 102900 | 1774279000 | 31150 | 31100 | 31150 | 31100 | 427 |
| 541 | 20241011 | 102800 | 1760997150 | 31150 | 31150 | 31150 | 31100 | 155 |
| 542 | 20241011 | 102700 | 1756174700 | 31100 | 31150 | 31150 | 31100 | 86 |
| 543 | 20241011 | 102600 | 1753496850 | 31100 | 31150 | 31150 | 31100 | 145 |
| 544 | 20241011 | 102500 | 1748980150 | 31150 | 31200 | 31200 | 31100 | 63 |
| 545 | 20241011 | 102400 | 1747016450 | 31150 | 31200 | 31200 | 31150 | 239 |
| 546 | 20241011 | 102300 | 1739570350 | 31150 | 31150 | 31200 | 31150 | 260 |
| 547 | 20241011 | 102200 | 1731466050 | 31200 | 31150 | 31200 | 31150 | 44 |
| 548 | 20241011 | 102100 | 1730093400 | 31200 | 31150 | 31200 | 31150 | 246 |
| 549 | 20241011 | 102000 | 1722420900 | 31200 | 31200 | 31200 | 31150 | 547 |
| 550 | 20241011 | 101900 | 1705357800 | 31200 | 31200 | 31200 | 31150 | 176 |
| 551 | 20241011 | 101800 | 1699870300 | 31200 | 31150 | 31200 | 31150 | 89 |
| 552 | 20241011 | 101700 | 1697097900 | 31150 | 31150 | 31150 | 31100 | 115 |
| 553 | 20241011 | 101600 | 1693516500 | 31150 | 31150 | 31150 | 31150 | 60 |
| 554 | 20241011 | 101500 | 1691647500 | 31150 | 31150 | 31150 | 31100 | 262 |
| 555 | 20241011 | 101400 | 1683487700 | 31150 | 31100 | 31150 | 31100 | 142 |
| 556 | 20241011 | 101300 | 1679069650 | 31100 | 31200 | 31200 | 31100 | 183 |
| 557 | 20241011 | 101200 | 1673367050 | 31150 | 31150 | 31200 | 31150 | 105 |
| 558 | 20241011 | 101100 | 1670094600 | 31200 | 31200 | 31200 | 31150 | 132 |
| 559 | 20241011 | 101000 | 1665978700 | 31200 | 31250 | 31250 | 31200 | 617 |
| 560 | 20241011 | 100900 | 1646726050 | 31250 | 31250 | 31250 | 31200 | 312 |
| 561 | 20241011 | 100800 | 1636981100 | 31250 | 31200 | 31250 | 31200 | 998 |
| 562 | 20241011 | 100700 | 1605833800 | 31200 | 31200 | 31200 | 31150 | 66 |
| 563 | 20241011 | 100600 | 1603774650 | 31200 | 31150 | 31200 | 31150 | 210 |
| 564 | 20241011 | 100500 | 1597226750 | 31150 | 31150 | 31150 | 31150 | 58 |
| 565 | 20241011 | 100400 | 1595420050 | 31150 | 31100 | 31150 | 31100 | 977 |
| 566 | 20241011 | 100300 | 1565032100 | 31100 | 31100 | 31100 | 31100 | 239 |
| 567 | 20241011 | 100200 | 1557599200 | 31100 | 31100 | 31100 | 31050 | 464 |
| 568 | 20241011 | 100100 | 1543172550 | 31100 | 31050 | 31100 | 31050 | 65 |
| 569 | 20241011 | 100000 | 1541154100 | 31100 | 31050 | 31100 | 31000 | 1516 |
| 570 | 20241011 | 095900 | 1494127500 | 31000 | 31000 | 31050 | 31000 | 48 |
| 571 | 20241011 | 095800 | 1492637900 | 31000 | 31050 | 31050 | 31000 | 55 |
| 572 | 20241011 | 095700 | 1490930900 | 31050 | 31000 | 31050 | 31000 | 298 |
| 573 | 20241011 | 095600 | 1481692850 | 31000 | 31050 | 31050 | 31000 | 65 |
| 574 | 20241011 | 095500 | 1479675100 | 31000 | 31050 | 31050 | 31000 | 96 |
| 575 | 20241011 | 095400 | 1476698000 | 31050 | 31050 | 31100 | 30950 | 231 |
| 576 | 20241011 | 095300 | 1469537150 | 31100 | 31000 | 31100 | 31000 | 231 |
| 577 | 20241011 | 095200 | 1462375950 | 31000 | 31100 | 31100 | 31000 | 414 |
| 578 | 20241011 | 095100 | 1449515850 | 31100 | 31050 | 31150 | 31050 | 1189 |
| 579 | 20241011 | 095000 | 1412534700 | 31050 | 31100 | 31100 | 31050 | 192 |
| 580 | 20241011 | 094900 | 1406564300 | 31050 | 31050 | 31100 | 31050 | 191 |
| 581 | 20241011 | 094800 | 1400632750 | 31100 | 31050 | 31100 | 31050 | 224 |
| 582 | 20241011 | 094700 | 1393676250 | 30950 | 31000 | 31050 | 30950 | 479 |
| 583 | 20241011 | 094600 | 1378812800 | 31050 | 31100 | 31100 | 31000 | 63 |
| 584 | 20241011 | 094500 | 1376857300 | 31100 | 31000 | 31100 | 31000 | 609 |
| 585 | 20241011 | 094400 | 1357965000 | 31000 | 30900 | 31000 | 30900 | 277 |
| 586 | 20241011 | 094300 | 1349394200 | 30900 | 30950 | 30950 | 30900 | 273 |
| 587 | 20241011 | 094200 | 1340956700 | 30950 | 30900 | 30950 | 30900 | 62 |
| 588 | 20241011 | 094100 | 1339038000 | 30850 | 30850 | 30950 | 30850 | 645 |
| 589 | 20241011 | 094000 | 1319137950 | 30850 | 30850 | 30900 | 30800 | 3277 |
| 590 | 20241011 | 093900 | 1218128950 | 30800 | 30900 | 30900 | 30800 | 340 |
| 591 | 20241011 | 093800 | 1207644650 | 30800 | 30900 | 30900 | 30800 | 1649 |
| 592 | 20241011 | 093700 | 1156773300 | 30900 | 30950 | 30950 | 30850 | 484 |
| 593 | 20241011 | 093600 | 1141815650 | 31000 | 31000 | 31000 | 31000 | 110 |
| 594 | 20241011 | 093500 | 1138405650 | 31000 | 30950 | 31000 | 30900 | 44 |
| 595 | 20241011 | 093400 | 1137043700 | 30950 | 30900 | 31000 | 30900 | 285 |
| 596 | 20241011 | 093300 | 1128232550 | 31000 | 30850 | 31050 | 30850 | 234 |
| 597 | 20241011 | 093200 | 1120999550 | 30850 | 31100 | 31100 | 30850 | 844 |
| 598 | 20241011 | 093100 | 1094905850 | 31100 | 31050 | 31100 | 31050 | 62 |
| 599 | 20241011 | 093000 | 1092977700 | 31100 | 31000 | 31100 | 30850 | 533 |
| 600 | 20241011 | 092900 | 1076444300 | 30850 | 30850 | 31000 | 30850 | 258 |
| 601 | 20241011 | 092800 | 1068484850 | 30850 | 30850 | 31000 | 30850 | 53 |
| 602 | 20241011 | 092700 | 1066846850 | 30850 | 31050 | 31050 | 30800 | 3551 |
| 603 | 20241011 | 092600 | 957185500 | 31050 | 31100 | 31100 | 31050 | 550 |
| 604 | 20241011 | 092500 | 940082200 | 31100 | 31200 | 31200 | 31100 | 909 |
| 605 | 20241011 | 092400 | 911751400 | 31200 | 31150 | 31200 | 31150 | 202 |
| 606 | 20241011 | 092300 | 905457100 | 31150 | 31200 | 31250 | 31150 | 534 |
| 607 | 20241011 | 092200 | 888809800 | 31250 | 31200 | 31250 | 31200 | 333 |
| 608 | 20241011 | 092100 | 878419200 | 31200 | 31200 | 31250 | 31200 | 1523 |
| 609 | 20241011 | 092000 | 830892350 | 31200 | 31150 | 31200 | 31150 | 1061 |
| 610 | 20241011 | 091900 | 797793850 | 31150 | 31000 | 31200 | 31000 | 1014 |
| 611 | 20241011 | 091800 | 766228050 | 31000 | 30850 | 31000 | 30800 | 980 |
| 612 | 20241011 | 091700 | 735966050 | 30850 | 30950 | 30950 | 30850 | 1230 |
| 613 | 20241011 | 091600 | 697964500 | 31000 | 30950 | 31000 | 30950 | 1009 |
| 614 | 20241011 | 091500 | 666718650 | 30950 | 30800 | 31000 | 30800 | 538 |
| 615 | 20241011 | 091400 | 650088600 | 30850 | 30850 | 30850 | 30750 | 2159 |
| 616 | 20241011 | 091300 | 583634100 | 30850 | 30850 | 30900 | 30800 | 1939 |
| 617 | 20241011 | 091200 | 523867550 | 30850 | 30900 | 30950 | 30850 | 903 |
| 618 | 20241011 | 091100 | 495968400 | 30900 | 30950 | 30950 | 30900 | 818 |
| 619 | 20241011 | 091000 | 470661850 | 31000 | 30950 | 31000 | 30950 | 153 |
| 620 | 20241011 | 090900 | 465920000 | 31000 | 30950 | 31000 | 30900 | 548 |
| 621 | 20241011 | 090800 | 448956100 | 30950 | 30950 | 31000 | 30900 | 684 |
| 622 | 20241011 | 090700 | 427802650 | 31000 | 31100 | 31100 | 30950 | 1994 |
| 623 | 20241011 | 090600 | 365969550 | 31100 | 31150 | 31150 | 31100 | 591 |
| 624 | 20241011 | 090500 | 347583750 | 31150 | 31200 | 31200 | 31100 | 1424 |
| 625 | 20241011 | 090400 | 303248900 | 31200 | 31250 | 31300 | 31200 | 1694 |
| 626 | 20241011 | 090300 | 250311900 | 31250 | 31350 | 31350 | 31200 | 1359 |
| 627 | 20241011 | 090200 | 207778550 | 31350 | 31200 | 31350 | 31150 | 1077 |
| 628 | 20241011 | 090100 | 174136450 | 31150 | 31300 | 31350 | 31150 | 1975 |
| 629 | 20241011 | 090000 | 112457500 | 31250 | 31300 | 31400 | 31250 | 3033 |