33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 192500 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 5860 |
| 3 | 20241016 | 192400 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 4 | 20241016 | 192300 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 5 | 20241016 | 192200 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 6 | 20241016 | 192100 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 7 | 20241016 | 192000 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 8 | 20241016 | 191900 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 9 | 20241016 | 191800 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 10 | 20241016 | 191700 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 11 | 20241016 | 191600 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 12 | 20241016 | 191500 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 13 | 20241016 | 191400 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 14 | 20241016 | 191300 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 15 | 20241016 | 191200 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 16 | 20241016 | 191100 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 17 | 20241016 | 191000 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 18 | 20241016 | 190900 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 19 | 20241016 | 190800 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 20 | 20241016 | 190700 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 21 | 20241016 | 190600 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 22 | 20241016 | 190500 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 23 | 20241016 | 190400 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 24 | 20241016 | 190300 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 25 | 20241016 | 190200 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 26 | 20241016 | 190100 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 27 | 20241016 | 190000 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 28 | 20241016 | 185900 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 29 | 20241016 | 185800 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 30 | 20241016 | 185700 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 31 | 20241016 | 185600 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 32 | 20241016 | 185500 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 5860 |
| 33 | 20241016 | 185400 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 34 | 20241016 | 185300 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 35 | 20241016 | 185200 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 36 | 20241016 | 185100 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 37 | 20241016 | 185000 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 38 | 20241016 | 184900 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 39 | 20241016 | 184800 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 40 | 20241016 | 184700 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 41 | 20241016 | 184600 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 42 | 20241016 | 184500 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 43 | 20241016 | 184400 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 44 | 20241016 | 184300 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 45 | 20241016 | 184200 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 46 | 20241016 | 184100 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 47 | 20241016 | 184000 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 48 | 20241016 | 183900 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 49 | 20241016 | 183800 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 50 | 20241016 | 183700 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 51 | 20241016 | 183600 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 52 | 20241016 | 183500 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 53 | 20241016 | 183400 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 54 | 20241016 | 183300 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 55 | 20241016 | 183200 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 56 | 20241016 | 183100 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 57 | 20241016 | 183000 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 58 | 20241016 | 182900 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 59 | 20241016 | 182800 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 60 | 20241016 | 182700 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 61 | 20241016 | 182600 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 62 | 20241016 | 182500 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 5860 |
| 63 | 20241016 | 182400 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 64 | 20241016 | 182300 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 65 | 20241016 | 182200 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 66 | 20241016 | 182100 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 67 | 20241016 | 182000 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 68 | 20241016 | 181900 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 69 | 20241016 | 181800 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 70 | 20241016 | 181700 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 71 | 20241016 | 181600 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 72 | 20241016 | 181500 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 73 | 20241016 | 181400 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 74 | 20241016 | 181300 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 75 | 20241016 | 181200 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 76 | 20241016 | 181100 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 77 | 20241016 | 181000 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 78 | 20241016 | 180900 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 79 | 20241016 | 180800 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 80 | 20241016 | 180700 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 81 | 20241016 | 180600 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 82 | 20241016 | 180500 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 83 | 20241016 | 180400 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 84 | 20241016 | 180300 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 85 | 20241016 | 180200 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 86 | 20241016 | 180100 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 87 | 20241016 | 180000 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 88 | 20241016 | 175900 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 89 | 20241016 | 175800 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 90 | 20241016 | 175700 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 91 | 20241016 | 175600 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 92 | 20241016 | 175500 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 5860 |
| 93 | 20241016 | 175400 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 94 | 20241016 | 175300 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 95 | 20241016 | 175200 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 96 | 20241016 | 175100 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 97 | 20241016 | 175000 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 98 | 20241016 | 174900 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 99 | 20241016 | 174800 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 100 | 20241016 | 174700 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 101 | 20241016 | 174600 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 102 | 20241016 | 174500 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 103 | 20241016 | 174400 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 104 | 20241016 | 174300 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 105 | 20241016 | 174200 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 106 | 20241016 | 174100 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 107 | 20241016 | 174000 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 108 | 20241016 | 173900 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 109 | 20241016 | 173800 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 110 | 20241016 | 173700 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 111 | 20241016 | 173600 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 112 | 20241016 | 173500 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 113 | 20241016 | 173400 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 114 | 20241016 | 173300 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 115 | 20241016 | 173200 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 116 | 20241016 | 173100 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 117 | 20241016 | 173000 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 118 | 20241016 | 172900 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 119 | 20241016 | 172800 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 120 | 20241016 | 172700 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 121 | 20241016 | 172600 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 122 | 20241016 | 172500 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 5860 |
| 123 | 20241016 | 172400 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 124 | 20241016 | 172300 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 125 | 20241016 | 172200 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 126 | 20241016 | 172100 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 127 | 20241016 | 172000 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 128 | 20241016 | 171900 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 129 | 20241016 | 171800 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 130 | 20241016 | 171700 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 131 | 20241016 | 171600 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 132 | 20241016 | 171500 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 133 | 20241016 | 171400 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 134 | 20241016 | 171300 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 135 | 20241016 | 171200 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 136 | 20241016 | 171100 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 137 | 20241016 | 171000 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 138 | 20241016 | 170900 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 139 | 20241016 | 170800 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 140 | 20241016 | 170700 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 141 | 20241016 | 170600 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 142 | 20241016 | 170500 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 143 | 20241016 | 170400 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 144 | 20241016 | 170300 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 145 | 20241016 | 170200 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 146 | 20241016 | 170100 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 147 | 20241016 | 170000 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 148 | 20241016 | 165900 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 149 | 20241016 | 165800 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 150 | 20241016 | 165700 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 151 | 20241016 | 165600 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 152 | 20241016 | 165500 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 5860 |
| 153 | 20241016 | 165400 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 154 | 20241016 | 165300 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 155 | 20241016 | 165200 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 156 | 20241016 | 165100 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 157 | 20241016 | 165000 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 158 | 20241016 | 164900 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 159 | 20241016 | 164800 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 160 | 20241016 | 164700 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 161 | 20241016 | 164600 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 162 | 20241016 | 164500 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 163 | 20241016 | 164400 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 164 | 20241016 | 164300 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 165 | 20241016 | 164200 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 166 | 20241016 | 164100 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 167 | 20241016 | 164000 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 168 | 20241016 | 163900 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 169 | 20241016 | 163800 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 170 | 20241016 | 163700 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 171 | 20241016 | 163600 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 172 | 20241016 | 163500 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 173 | 20241016 | 163400 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 174 | 20241016 | 163300 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 175 | 20241016 | 163200 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 176 | 20241016 | 163100 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 177 | 20241016 | 163000 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 178 | 20241016 | 162900 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 179 | 20241016 | 162800 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 180 | 20241016 | 162700 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 181 | 20241016 | 162600 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 182 | 20241016 | 162500 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 5860 |
| 183 | 20241016 | 162400 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 184 | 20241016 | 162300 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 185 | 20241016 | 162200 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 186 | 20241016 | 162100 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 187 | 20241016 | 162000 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 188 | 20241016 | 161900 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 189 | 20241016 | 161800 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 190 | 20241016 | 161700 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 191 | 20241016 | 161600 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 192 | 20241016 | 161500 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 193 | 20241016 | 161400 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 194 | 20241016 | 161300 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 195 | 20241016 | 161200 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 196 | 20241016 | 161100 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 197 | 20241016 | 161000 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 198 | 20241016 | 160900 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 199 | 20241016 | 160800 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 200 | 20241016 | 160700 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 201 | 20241016 | 160600 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 202 | 20241016 | 160500 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 203 | 20241016 | 160400 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 204 | 20241016 | 160300 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 205 | 20241016 | 160200 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 206 | 20241016 | 160100 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 207 | 20241016 | 160000 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 208 | 20241016 | 155900 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 209 | 20241016 | 155800 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 210 | 20241016 | 155700 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 211 | 20241016 | 155600 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 212 | 20241016 | 155500 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 5860 |
| 213 | 20241016 | 155400 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 214 | 20241016 | 155300 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 215 | 20241016 | 155200 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 216 | 20241016 | 155100 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 217 | 20241016 | 155000 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 218 | 20241016 | 154900 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 219 | 20241016 | 154800 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 220 | 20241016 | 154700 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 221 | 20241016 | 154600 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 222 | 20241016 | 154500 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 223 | 20241016 | 154400 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 224 | 20241016 | 154300 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 225 | 20241016 | 154200 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 226 | 20241016 | 154100 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 227 | 20241016 | 154000 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 228 | 20241016 | 153900 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 229 | 20241016 | 153800 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 230 | 20241016 | 153700 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 231 | 20241016 | 153600 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 232 | 20241016 | 153500 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 233 | 20241016 | 153400 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 234 | 20241016 | 153300 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 235 | 20241016 | 153200 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 236 | 20241016 | 153100 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 237 | 20241016 | 153000 | 5752056950 | 27600 | 27600 | 27600 | 27600 | 5860 |
| 238 | 20241016 | 152900 | 5590320950 | 27650 | 27650 | 27650 | 27650 | 0 |
| 239 | 20241016 | 152800 | 5590320950 | 27650 | 27650 | 27650 | 27650 | 0 |
| 240 | 20241016 | 152700 | 5590320950 | 27650 | 27650 | 27650 | 27650 | 0 |
| 241 | 20241016 | 152600 | 5590320950 | 27650 | 27650 | 27650 | 27650 | 0 |
| 242 | 20241016 | 152500 | 5590320950 | 27650 | 27650 | 27650 | 27650 | 0 |
| 243 | 20241016 | 152400 | 5590320950 | 27650 | 27650 | 27650 | 27650 | 0 |
| 244 | 20241016 | 152300 | 5590320950 | 27650 | 27650 | 27650 | 27650 | 0 |
| 245 | 20241016 | 152200 | 5590320950 | 27650 | 27650 | 27650 | 27650 | 0 |
| 246 | 20241016 | 152100 | 5590320950 | 27650 | 27650 | 27650 | 27650 | 0 |
| 247 | 20241016 | 152000 | 5590320950 | 27650 | 27650 | 27650 | 27650 | 0 |
| 248 | 20241016 | 151900 | 5590320950 | 27650 | 27650 | 27650 | 27600 | 472 |
| 249 | 20241016 | 151800 | 5577281300 | 27650 | 27600 | 27650 | 27550 | 3048 |
| 250 | 20241016 | 151700 | 5493176850 | 27550 | 27600 | 27600 | 27550 | 403 |
| 251 | 20241016 | 151600 | 5482073900 | 27600 | 27550 | 27600 | 27550 | 328 |
| 252 | 20241016 | 151500 | 5473022950 | 27600 | 27600 | 27600 | 27550 | 179 |
| 253 | 20241016 | 151400 | 5468083400 | 27600 | 27600 | 27600 | 27550 | 711 |
| 254 | 20241016 | 151300 | 5448464600 | 27600 | 27500 | 27600 | 27500 | 464 |
| 255 | 20241016 | 151200 | 5435687650 | 27550 | 27500 | 27550 | 27500 | 2520 |
| 256 | 20241016 | 151100 | 5366271150 | 27550 | 27550 | 27550 | 27500 | 1633 |
| 257 | 20241016 | 151000 | 5321340100 | 27550 | 27500 | 27550 | 27500 | 260 |
| 258 | 20241016 | 150900 | 5314187000 | 27550 | 27550 | 27550 | 27500 | 1456 |
| 259 | 20241016 | 150800 | 5274077150 | 27500 | 27550 | 27550 | 27500 | 1049 |
| 260 | 20241016 | 150700 | 5245195850 | 27550 | 27550 | 27600 | 27550 | 659 |
| 261 | 20241016 | 150600 | 5227040300 | 27550 | 27550 | 27600 | 27550 | 502 |
| 262 | 20241016 | 150500 | 5213210150 | 27550 | 27550 | 27600 | 27550 | 80 |
| 263 | 20241016 | 150400 | 5211005500 | 27550 | 27600 | 27600 | 27550 | 488 |
| 264 | 20241016 | 150300 | 5197558900 | 27500 | 27500 | 27600 | 27500 | 316 |
| 265 | 20241016 | 150200 | 5188855850 | 27550 | 27500 | 27550 | 27500 | 299 |
| 266 | 20241016 | 150100 | 5180620350 | 27500 | 27500 | 27550 | 27500 | 282 |
| 267 | 20241016 | 150000 | 5172859400 | 27500 | 27500 | 27550 | 27500 | 217 |
| 268 | 20241016 | 145900 | 5166891250 | 27500 | 27500 | 27550 | 27500 | 175 |
| 269 | 20241016 | 145800 | 5162078200 | 27500 | 27550 | 27600 | 27500 | 704 |
| 270 | 20241016 | 145700 | 5142707250 | 27500 | 27550 | 27550 | 27500 | 351 |
| 271 | 20241016 | 145600 | 5133040800 | 27550 | 27600 | 27600 | 27500 | 197 |
| 272 | 20241016 | 145500 | 5127613650 | 27550 | 27500 | 27550 | 27500 | 782 |
| 273 | 20241016 | 145400 | 5106078200 | 27500 | 27500 | 27550 | 27500 | 96 |
| 274 | 20241016 | 145300 | 5103435950 | 27500 | 27500 | 27550 | 27500 | 724 |
| 275 | 20241016 | 145200 | 5083523150 | 27550 | 27500 | 27550 | 27450 | 161 |
| 276 | 20241016 | 145100 | 5079094450 | 27500 | 27500 | 27550 | 27450 | 798 |
| 277 | 20241016 | 145000 | 5057152700 | 27500 | 27450 | 27500 | 27450 | 133 |
| 278 | 20241016 | 144900 | 5053501650 | 27500 | 27500 | 27550 | 27450 | 1374 |
| 279 | 20241016 | 144800 | 5015727600 | 27550 | 27550 | 27550 | 27500 | 158 |
| 280 | 20241016 | 144700 | 5011379900 | 27550 | 27550 | 27550 | 27500 | 348 |
| 281 | 20241016 | 144600 | 5001796950 | 27550 | 27550 | 27600 | 27550 | 1470 |
| 282 | 20241016 | 144500 | 4961297100 | 27550 | 27600 | 27600 | 27550 | 239 |
| 283 | 20241016 | 144400 | 4954702600 | 27600 | 27650 | 27650 | 27600 | 222 |
| 284 | 20241016 | 144300 | 4948568950 | 27600 | 27600 | 27600 | 27600 | 62 |
| 285 | 20241016 | 144200 | 4946857750 | 27650 | 27550 | 27650 | 27550 | 503 |
| 286 | 20241016 | 144100 | 4932979300 | 27600 | 27550 | 27600 | 27550 | 87 |
| 287 | 20241016 | 144000 | 4930581650 | 27550 | 27550 | 27600 | 27550 | 138 |
| 288 | 20241016 | 143900 | 4926777500 | 27600 | 27600 | 27600 | 27550 | 234 |
| 289 | 20241016 | 143800 | 4920329450 | 27550 | 27500 | 27600 | 27500 | 357 |
| 290 | 20241016 | 143700 | 4910494950 | 27500 | 27500 | 27550 | 27450 | 1217 |
| 291 | 20241016 | 143600 | 4877041850 | 27500 | 27500 | 27550 | 27450 | 1665 |
| 292 | 20241016 | 143500 | 4831258100 | 27500 | 27500 | 27550 | 27450 | 3978 |
| 293 | 20241016 | 143400 | 4721853600 | 27550 | 27500 | 27550 | 27500 | 437 |
| 294 | 20241016 | 143300 | 4709828150 | 27500 | 27500 | 27550 | 27500 | 459 |
| 295 | 20241016 | 143200 | 4697205200 | 27550 | 27550 | 27600 | 27500 | 4710 |
| 296 | 20241016 | 143100 | 4567621450 | 27550 | 27550 | 27600 | 27550 | 243 |
| 297 | 20241016 | 143000 | 4560926700 | 27550 | 27550 | 27600 | 27550 | 241 |
| 298 | 20241016 | 142900 | 4554280650 | 27600 | 27550 | 27600 | 27550 | 276 |
| 299 | 20241016 | 142800 | 4546676250 | 27600 | 27600 | 27600 | 27600 | 234 |
| 300 | 20241016 | 142700 | 4540217850 | 27600 | 27600 | 27650 | 27600 | 261 |
| 301 | 20241016 | 142600 | 4533014000 | 27600 | 27600 | 27600 | 27600 | 326 |
| 302 | 20241016 | 142500 | 4524016400 | 27600 | 27550 | 27700 | 27550 | 229 |
| 303 | 20241016 | 142400 | 4517701000 | 27550 | 27700 | 27700 | 27550 | 4251 |
| 304 | 20241016 | 142300 | 4400421450 | 27750 | 27750 | 27750 | 27700 | 550 |
| 305 | 20241016 | 142200 | 4385170450 | 27750 | 27650 | 27750 | 27600 | 1246 |
| 306 | 20241016 | 142100 | 4350660400 | 27600 | 27600 | 27650 | 27600 | 216 |
| 307 | 20241016 | 142000 | 4344698250 | 27600 | 27600 | 27600 | 27600 | 367 |
| 308 | 20241016 | 141900 | 4334569050 | 27600 | 27600 | 27650 | 27600 | 105 |
| 309 | 20241016 | 141800 | 4331671000 | 27600 | 27650 | 27650 | 27600 | 191 |
| 310 | 20241016 | 141700 | 4326395550 | 27650 | 27600 | 27650 | 27600 | 106 |
| 311 | 20241016 | 141600 | 4323469900 | 27600 | 27600 | 27650 | 27600 | 530 |
| 312 | 20241016 | 141500 | 4308839450 | 27600 | 27600 | 27600 | 27600 | 87 |
| 313 | 20241016 | 141400 | 4306438250 | 27600 | 27650 | 27650 | 27600 | 3593 |
| 314 | 20241016 | 141300 | 4207197100 | 27700 | 27700 | 27750 | 27650 | 228 |
| 315 | 20241016 | 141200 | 4200881900 | 27700 | 27700 | 27700 | 27700 | 1002 |
| 316 | 20241016 | 141100 | 4173126500 | 27700 | 27750 | 27750 | 27700 | 811 |
| 317 | 20241016 | 141000 | 4150644150 | 27750 | 27700 | 27750 | 27700 | 282 |
| 318 | 20241016 | 140900 | 4142821850 | 27700 | 27750 | 27800 | 27700 | 989 |
| 319 | 20241016 | 140800 | 4115377050 | 27750 | 27750 | 27750 | 27750 | 115 |
| 320 | 20241016 | 140700 | 4112185800 | 27750 | 27750 | 27800 | 27750 | 163 |
| 321 | 20241016 | 140600 | 4107660600 | 27750 | 27750 | 27750 | 27750 | 79 |
| 322 | 20241016 | 140500 | 4105468350 | 27750 | 27750 | 27800 | 27750 | 500 |
| 323 | 20241016 | 140400 | 4091572550 | 27750 | 27750 | 27800 | 27750 | 119 |
| 324 | 20241016 | 140300 | 4088267800 | 27750 | 27800 | 27800 | 27750 | 438 |
| 325 | 20241016 | 140200 | 4076112250 | 27800 | 27750 | 27850 | 27750 | 213 |
| 326 | 20241016 | 140100 | 4070201150 | 27750 | 27750 | 27750 | 27750 | 159 |
| 327 | 20241016 | 140000 | 4065788900 | 27800 | 27800 | 27800 | 27800 | 505 |
| 328 | 20241016 | 135900 | 4051749900 | 27800 | 27750 | 27800 | 27750 | 550 |
| 329 | 20241016 | 135800 | 4036460100 | 27800 | 27800 | 27850 | 27750 | 1340 |
| 330 | 20241016 | 135700 | 3999210450 | 27800 | 27800 | 27800 | 27750 | 116 |
| 331 | 20241016 | 135600 | 3995989200 | 27850 | 27850 | 27850 | 27750 | 502 |
| 332 | 20241016 | 135500 | 3982029750 | 27800 | 27800 | 27850 | 27800 | 356 |
| 333 | 20241016 | 135400 | 3972123500 | 27800 | 27800 | 27800 | 27800 | 251 |
| 334 | 20241016 | 135300 | 3965145700 | 27800 | 27800 | 27850 | 27800 | 160 |
| 335 | 20241016 | 135200 | 3960697300 | 27800 | 27800 | 27900 | 27800 | 132 |
| 336 | 20241016 | 135100 | 3957023450 | 27800 | 27800 | 27850 | 27800 | 245 |
| 337 | 20241016 | 135000 | 3950210600 | 27800 | 27850 | 27850 | 27800 | 313 |
| 338 | 20241016 | 134900 | 3941504250 | 27850 | 27800 | 27850 | 27800 | 942 |
| 339 | 20241016 | 134800 | 3915274300 | 27800 | 27800 | 27850 | 27800 | 97 |
| 340 | 20241016 | 134700 | 3912577300 | 27800 | 27850 | 27850 | 27800 | 479 |
| 341 | 20241016 | 134600 | 3899238350 | 27850 | 27850 | 27850 | 27850 | 137 |
| 342 | 20241016 | 134500 | 3895422900 | 27850 | 27850 | 27950 | 27850 | 292 |
| 343 | 20241016 | 134400 | 3887285550 | 27950 | 27850 | 27950 | 27850 | 91 |
| 344 | 20241016 | 134300 | 3884745800 | 27850 | 27850 | 27850 | 27850 | 94 |
| 345 | 20241016 | 134200 | 3882127900 | 27850 | 27850 | 27850 | 27850 | 53 |
| 346 | 20241016 | 134100 | 3880651850 | 27850 | 27900 | 27900 | 27850 | 264 |
| 347 | 20241016 | 134000 | 3873293000 | 27900 | 27900 | 27900 | 27900 | 131 |
| 348 | 20241016 | 133900 | 3869638100 | 27900 | 27900 | 27950 | 27900 | 402 |
| 349 | 20241016 | 133800 | 3858420450 | 27900 | 28000 | 28000 | 27900 | 318 |
| 350 | 20241016 | 133700 | 3849530200 | 27900 | 27900 | 28000 | 27900 | 230 |
| 351 | 20241016 | 133600 | 3843097450 | 28000 | 27950 | 28000 | 27900 | 845 |
| 352 | 20241016 | 133500 | 3819474350 | 27900 | 27900 | 27950 | 27900 | 498 |
| 353 | 20241016 | 133400 | 3805577400 | 27900 | 27900 | 27900 | 27900 | 61 |
| 354 | 20241016 | 133300 | 3803875500 | 27900 | 27900 | 27950 | 27900 | 195 |
| 355 | 20241016 | 133200 | 3798432950 | 27850 | 27850 | 27900 | 27850 | 467 |
| 356 | 20241016 | 133100 | 3785406900 | 27850 | 27850 | 27850 | 27850 | 32 |
| 357 | 20241016 | 133000 | 3784515700 | 27850 | 27850 | 27850 | 27850 | 224 |
| 358 | 20241016 | 132900 | 3778277300 | 27850 | 27800 | 27900 | 27800 | 249 |
| 359 | 20241016 | 132800 | 3771342800 | 27850 | 27800 | 27850 | 27800 | 152 |
| 360 | 20241016 | 132700 | 3767116900 | 27800 | 27850 | 27850 | 27800 | 255 |
| 361 | 20241016 | 132600 | 3760022350 | 27850 | 27850 | 27850 | 27850 | 65 |
| 362 | 20241016 | 132500 | 3758212100 | 27850 | 27850 | 27900 | 27850 | 135 |
| 363 | 20241016 | 132400 | 3754447350 | 27850 | 27850 | 27850 | 27850 | 210 |
| 364 | 20241016 | 132300 | 3748598850 | 27850 | 27850 | 27850 | 27800 | 449 |
| 365 | 20241016 | 132200 | 3736096600 | 27800 | 27850 | 27900 | 27800 | 116 |
| 366 | 20241016 | 132100 | 3732865400 | 27850 | 27750 | 27850 | 27750 | 730 |
| 367 | 20241016 | 132000 | 3712566900 | 27750 | 27750 | 27800 | 27750 | 2281 |
| 368 | 20241016 | 131900 | 3649196750 | 27750 | 27800 | 27850 | 27750 | 1451 |
| 369 | 20241016 | 131800 | 3608861250 | 27800 | 27800 | 27850 | 27800 | 51 |
| 370 | 20241016 | 131700 | 3607442950 | 27800 | 27800 | 27850 | 27800 | 328 |
| 371 | 20241016 | 131600 | 3598311500 | 27850 | 27800 | 27850 | 27800 | 35 |
| 372 | 20241016 | 131500 | 3597338450 | 27850 | 27850 | 27850 | 27800 | 89 |
| 373 | 20241016 | 131400 | 3594863200 | 27750 | 27800 | 27850 | 27750 | 237 |
| 374 | 20241016 | 131300 | 3588274750 | 27800 | 27800 | 27800 | 27700 | 322 |
| 375 | 20241016 | 131200 | 3579323550 | 27700 | 27700 | 27850 | 27700 | 1501 |
| 376 | 20241016 | 131100 | 3537658550 | 27750 | 27700 | 27750 | 27700 | 596 |
| 377 | 20241016 | 131000 | 3521122850 | 27700 | 27750 | 27850 | 27700 | 406 |
| 378 | 20241016 | 130900 | 3509859500 | 27750 | 27750 | 27750 | 27750 | 32 |
| 379 | 20241016 | 130800 | 3508971500 | 27800 | 27800 | 27800 | 27750 | 104 |
| 380 | 20241016 | 130700 | 3506084050 | 27750 | 27850 | 27850 | 27750 | 456 |
| 381 | 20241016 | 130600 | 3493388850 | 27700 | 27750 | 27800 | 27700 | 2500 |
| 382 | 20241016 | 130500 | 3424027950 | 27800 | 27800 | 27850 | 27750 | 513 |
| 383 | 20241016 | 130400 | 3409767700 | 27800 | 27850 | 27850 | 27800 | 177 |
| 384 | 20241016 | 130300 | 3404846550 | 27850 | 27900 | 27900 | 27800 | 88 |
| 385 | 20241016 | 130200 | 3402396100 | 27900 | 27800 | 27900 | 27800 | 72 |
| 386 | 20241016 | 130100 | 3400392300 | 27800 | 27800 | 27900 | 27800 | 963 |
| 387 | 20241016 | 130000 | 3373617600 | 27800 | 27850 | 27850 | 27800 | 48 |
| 388 | 20241016 | 125900 | 3372283100 | 27800 | 27850 | 27900 | 27800 | 310 |
| 389 | 20241016 | 125800 | 3363644700 | 27800 | 27800 | 27850 | 27800 | 171 |
| 390 | 20241016 | 125700 | 3358890050 | 27800 | 27850 | 27850 | 27800 | 126 |
| 391 | 20241016 | 125600 | 3355386550 | 27850 | 27850 | 27850 | 27850 | 13 |
| 392 | 20241016 | 125500 | 3355024500 | 27850 | 27800 | 27900 | 27800 | 198 |
| 393 | 20241016 | 125400 | 3349514950 | 27800 | 27800 | 27850 | 27800 | 56 |
| 394 | 20241016 | 125300 | 3347956200 | 27800 | 27800 | 27800 | 27800 | 94 |
| 395 | 20241016 | 125200 | 3345343000 | 27800 | 27800 | 27850 | 27800 | 119 |
| 396 | 20241016 | 125100 | 3342034150 | 27800 | 27900 | 27900 | 27800 | 130 |
| 397 | 20241016 | 125000 | 3338416200 | 27900 | 27800 | 27900 | 27800 | 44 |
| 398 | 20241016 | 124900 | 3337191350 | 27850 | 27850 | 27850 | 27800 | 91 |
| 399 | 20241016 | 124800 | 3334657250 | 27850 | 27850 | 27850 | 27800 | 126 |
| 400 | 20241016 | 124700 | 3331148350 | 27800 | 27850 | 27850 | 27800 | 140 |
| 401 | 20241016 | 124600 | 3327249750 | 27850 | 27850 | 27850 | 27850 | 57 |
| 402 | 20241016 | 124500 | 3325662300 | 27900 | 27850 | 27900 | 27850 | 21 |
| 403 | 20241016 | 124400 | 3325077000 | 27850 | 27850 | 27900 | 27850 | 55 |
| 404 | 20241016 | 124300 | 3323545150 | 27850 | 27850 | 27900 | 27850 | 129 |
| 405 | 20241016 | 124200 | 3319952300 | 27850 | 27800 | 27850 | 27800 | 334 |
| 406 | 20241016 | 124100 | 3310652400 | 27800 | 27900 | 27900 | 27800 | 284 |
| 407 | 20241016 | 124000 | 3302733050 | 27850 | 27800 | 27850 | 27750 | 79 |
| 408 | 20241016 | 123900 | 3300535750 | 27800 | 27800 | 27800 | 27750 | 45 |
| 409 | 20241016 | 123800 | 3299285200 | 27750 | 27750 | 27800 | 27750 | 131 |
| 410 | 20241016 | 123700 | 3295647800 | 27750 | 27750 | 27750 | 27750 | 13 |
| 411 | 20241016 | 123600 | 3295287050 | 27800 | 27800 | 27850 | 27800 | 185 |
| 412 | 20241016 | 123500 | 3290142650 | 27800 | 27800 | 27800 | 27750 | 433 |
| 413 | 20241016 | 123400 | 3278105750 | 27800 | 27800 | 27800 | 27750 | 865 |
| 414 | 20241016 | 123300 | 3254058950 | 27800 | 27800 | 27900 | 27800 | 28 |
| 415 | 20241016 | 123200 | 3253279550 | 27800 | 27800 | 27800 | 27800 | 21 |
| 416 | 20241016 | 123100 | 3252695750 | 27800 | 27850 | 27850 | 27800 | 699 |
| 417 | 20241016 | 123000 | 3233247350 | 27850 | 27850 | 27850 | 27850 | 360 |
| 418 | 20241016 | 122900 | 3223221350 | 27850 | 27850 | 27850 | 27850 | 8 |
| 419 | 20241016 | 122800 | 3222998550 | 27850 | 27850 | 27950 | 27850 | 69 |
| 420 | 20241016 | 122700 | 3221071300 | 27850 | 27900 | 27900 | 27850 | 29 |
| 421 | 20241016 | 122600 | 3220262800 | 27850 | 27900 | 27900 | 27850 | 24 |
| 422 | 20241016 | 122500 | 3219593850 | 27900 | 27900 | 27900 | 27900 | 13 |
| 423 | 20241016 | 122400 | 3219231150 | 27900 | 27850 | 27900 | 27850 | 12 |
| 424 | 20241016 | 122300 | 3218896750 | 27950 | 27850 | 27950 | 27850 | 82 |
| 425 | 20241016 | 122200 | 3216607650 | 27850 | 27850 | 27850 | 27850 | 343 |
| 426 | 20241016 | 122100 | 3207055100 | 27850 | 27850 | 27950 | 27850 | 179 |
| 427 | 20241016 | 122000 | 3202069850 | 27900 | 27850 | 27900 | 27850 | 162 |
| 428 | 20241016 | 121900 | 3197553150 | 27850 | 27850 | 27850 | 27850 | 13 |
| 429 | 20241016 | 121800 | 3197191100 | 27850 | 27850 | 27850 | 27850 | 94 |
| 430 | 20241016 | 121700 | 3194573200 | 27950 | 27850 | 27950 | 27850 | 65 |
| 431 | 20241016 | 121600 | 3192757700 | 27900 | 27850 | 27900 | 27850 | 150 |
| 432 | 20241016 | 121500 | 3188574850 | 27850 | 27850 | 27850 | 27850 | 42 |
| 433 | 20241016 | 121400 | 3187405150 | 27850 | 27850 | 27850 | 27850 | 23 |
| 434 | 20241016 | 121300 | 3186764600 | 27850 | 27900 | 27900 | 27850 | 432 |
| 435 | 20241016 | 121200 | 3174712950 | 27950 | 27900 | 27950 | 27900 | 459 |
| 436 | 20241016 | 121100 | 3161904350 | 27900 | 27900 | 27900 | 27900 | 34 |
| 437 | 20241016 | 121000 | 3160955750 | 27900 | 27950 | 27950 | 27900 | 107 |
| 438 | 20241016 | 120900 | 3157966050 | 27900 | 27950 | 27950 | 27900 | 232 |
| 439 | 20241016 | 120800 | 3151491650 | 27950 | 27950 | 27950 | 27950 | 64 |
| 440 | 20241016 | 120700 | 3149702850 | 27900 | 27900 | 27950 | 27900 | 777 |
| 441 | 20241016 | 120600 | 3127996550 | 27900 | 27900 | 27900 | 27900 | 1 |
| 442 | 20241016 | 120500 | 3127968650 | 27900 | 27900 | 27900 | 27900 | 6 |
| 443 | 20241016 | 120400 | 3127801250 | 27950 | 27900 | 27950 | 27900 | 247 |
| 444 | 20241016 | 120300 | 3120901350 | 27850 | 27900 | 27950 | 27850 | 134 |
| 445 | 20241016 | 120200 | 3117161050 | 27950 | 27850 | 27950 | 27850 | 206 |
| 446 | 20241016 | 120100 | 3111419650 | 27850 | 27850 | 27850 | 27800 | 96 |
| 447 | 20241016 | 120000 | 3108747250 | 27850 | 27850 | 27850 | 27850 | 53 |
| 448 | 20241016 | 115900 | 3107271200 | 27850 | 27850 | 27850 | 27800 | 44 |
| 449 | 20241016 | 115800 | 3106047000 | 27800 | 27800 | 27800 | 27800 | 334 |
| 450 | 20241016 | 115700 | 3096761800 | 27800 | 27850 | 27850 | 27800 | 129 |
| 451 | 20241016 | 115600 | 3093175350 | 27850 | 27850 | 27850 | 27850 | 36 |
| 452 | 20241016 | 115500 | 3092172750 | 27850 | 27800 | 27850 | 27800 | 218 |
| 453 | 20241016 | 115400 | 3086109850 | 27800 | 27800 | 27800 | 27800 | 240 |
| 454 | 20241016 | 115300 | 3079437850 | 27850 | 27900 | 27900 | 27850 | 96 |
| 455 | 20241016 | 115200 | 3076764000 | 27900 | 27900 | 27900 | 27900 | 1 |
| 456 | 20241016 | 115100 | 3076736100 | 27900 | 27850 | 27900 | 27800 | 146 |
| 457 | 20241016 | 115000 | 3072669650 | 27850 | 27850 | 27850 | 27850 | 198 |
| 458 | 20241016 | 114900 | 3067155350 | 27850 | 27850 | 27850 | 27850 | 265 |
| 459 | 20241016 | 114800 | 3059775100 | 27800 | 27800 | 27850 | 27800 | 63 |
| 460 | 20241016 | 114700 | 3058023400 | 27800 | 27800 | 27800 | 27800 | 61 |
| 461 | 20241016 | 114600 | 3056327600 | 27800 | 27800 | 27800 | 27800 | 413 |
| 462 | 20241016 | 114500 | 3044846200 | 27800 | 27800 | 27800 | 27750 | 124 |
| 463 | 20241016 | 114400 | 3041399850 | 27750 | 27800 | 27800 | 27750 | 81 |
| 464 | 20241016 | 114300 | 3039150150 | 27800 | 27800 | 27800 | 27800 | 189 |
| 465 | 20241016 | 114200 | 3033895950 | 27800 | 27850 | 27850 | 27800 | 384 |
| 466 | 20241016 | 114100 | 3023220700 | 27850 | 27850 | 27850 | 27850 | 6 |
| 467 | 20241016 | 114000 | 3023053600 | 27800 | 27850 | 27850 | 27800 | 229 |
| 468 | 20241016 | 113900 | 3016687300 | 27850 | 27900 | 27900 | 27850 | 922 |
| 469 | 20241016 | 113800 | 2991009550 | 27850 | 27900 | 27900 | 27850 | 135 |
| 470 | 20241016 | 113700 | 2987245850 | 27900 | 27900 | 27900 | 27850 | 204 |
| 471 | 20241016 | 113600 | 2981555750 | 27900 | 27850 | 27900 | 27850 | 34 |
| 472 | 20241016 | 113500 | 2980608350 | 27900 | 27850 | 27900 | 27850 | 57 |
| 473 | 20241016 | 113400 | 2979020850 | 27900 | 27900 | 27900 | 27850 | 53 |
| 474 | 20241016 | 113300 | 2977542900 | 27900 | 27900 | 27900 | 27900 | 136 |
| 475 | 20241016 | 113200 | 2973748500 | 27900 | 27900 | 27900 | 27900 | 147 |
| 476 | 20241016 | 113100 | 2969647200 | 27900 | 27850 | 27900 | 27850 | 53 |
| 477 | 20241016 | 113000 | 2968168550 | 27850 | 27850 | 27900 | 27850 | 34 |
| 478 | 20241016 | 112900 | 2967221600 | 27900 | 27900 | 27900 | 27850 | 176 |
| 479 | 20241016 | 112800 | 2962314200 | 27900 | 27850 | 27900 | 27850 | 54 |
| 480 | 20241016 | 112700 | 2960807850 | 27850 | 27800 | 27850 | 27800 | 2006 |
| 481 | 20241016 | 112600 | 2905039600 | 27800 | 27800 | 27800 | 27800 | 101 |
| 482 | 20241016 | 112500 | 2902231800 | 27750 | 27750 | 27750 | 27750 | 187 |
| 483 | 20241016 | 112400 | 2897042550 | 27750 | 27750 | 27750 | 27750 | 84 |
| 484 | 20241016 | 112300 | 2894711550 | 27750 | 27750 | 27750 | 27750 | 2 |
| 485 | 20241016 | 112200 | 2894656050 | 27750 | 27750 | 27750 | 27750 | 187 |
| 486 | 20241016 | 112100 | 2889466800 | 27800 | 27800 | 27800 | 27800 | 27 |
| 487 | 20241016 | 112000 | 2888716200 | 27800 | 27800 | 27800 | 27800 | 5 |
| 488 | 20241016 | 111900 | 2888577200 | 27800 | 27750 | 27800 | 27750 | 16 |
| 489 | 20241016 | 111800 | 2888132950 | 27750 | 27750 | 27750 | 27750 | 105 |
| 490 | 20241016 | 111700 | 2885219200 | 27700 | 27750 | 27750 | 27700 | 105 |
| 491 | 20241016 | 111600 | 2882310500 | 27700 | 27750 | 27750 | 27700 | 504 |
| 492 | 20241016 | 111500 | 2868349600 | 27750 | 27750 | 27750 | 27700 | 1826 |
| 493 | 20241016 | 111400 | 2817722850 | 27750 | 27800 | 27800 | 27750 | 279 |
| 494 | 20241016 | 111300 | 2809978950 | 27800 | 27850 | 27850 | 27800 | 1724 |
| 495 | 20241016 | 111200 | 2762047050 | 27850 | 27950 | 28000 | 27850 | 2163 |
| 496 | 20241016 | 111100 | 2701740450 | 28000 | 28000 | 28000 | 28000 | 179 |
| 497 | 20241016 | 111000 | 2696728450 | 28000 | 28000 | 28000 | 28000 | 18 |
| 498 | 20241016 | 110900 | 2696224450 | 28000 | 28000 | 28000 | 28000 | 227 |
| 499 | 20241016 | 110800 | 2689868450 | 28000 | 28000 | 28000 | 28000 | 62 |
| 500 | 20241016 | 110700 | 2688132450 | 28000 | 28000 | 28000 | 28000 | 32 |
| 501 | 20241016 | 110600 | 2687236450 | 28000 | 28000 | 28000 | 28000 | 82 |
| 502 | 20241016 | 110500 | 2684940450 | 28000 | 27900 | 28000 | 27900 | 34 |
| 503 | 20241016 | 110400 | 2683989050 | 27900 | 27900 | 27900 | 27900 | 11 |
| 504 | 20241016 | 110300 | 2683682150 | 27900 | 27950 | 27950 | 27900 | 58 |
| 505 | 20241016 | 110200 | 2682061200 | 27950 | 27950 | 27950 | 27900 | 572 |
| 506 | 20241016 | 110100 | 2666098800 | 27950 | 28000 | 28050 | 27950 | 192 |
| 507 | 20241016 | 110000 | 2660728100 | 28000 | 28000 | 28000 | 27950 | 23 |
| 508 | 20241016 | 105900 | 2660084150 | 28000 | 27950 | 28000 | 27950 | 190 |
| 509 | 20241016 | 105800 | 2654765050 | 27950 | 27900 | 27950 | 27900 | 757 |
| 510 | 20241016 | 105700 | 2633606950 | 27950 | 27950 | 27950 | 27950 | 1 |
| 511 | 20241016 | 105600 | 2633579000 | 27950 | 27950 | 27950 | 27950 | 166 |
| 512 | 20241016 | 105500 | 2628939300 | 27950 | 27900 | 27950 | 27900 | 158 |
| 513 | 20241016 | 105400 | 2624523250 | 27950 | 27950 | 27950 | 27950 | 31 |
| 514 | 20241016 | 105300 | 2623656800 | 27900 | 27950 | 27950 | 27900 | 406 |
| 515 | 20241016 | 105200 | 2612309300 | 27900 | 27950 | 27950 | 27900 | 75 |
| 516 | 20241016 | 105100 | 2610215900 | 28000 | 27950 | 28000 | 27950 | 189 |
| 517 | 20241016 | 105000 | 2604932850 | 27950 | 27950 | 27950 | 27950 | 41 |
| 518 | 20241016 | 104900 | 2603786900 | 27950 | 27950 | 27950 | 27950 | 202 |
| 519 | 20241016 | 104800 | 2598141000 | 27950 | 27900 | 27950 | 27900 | 13 |
| 520 | 20241016 | 104700 | 2597777700 | 27900 | 27850 | 27950 | 27850 | 50 |
| 521 | 20241016 | 104600 | 2596384100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 522 | 20241016 | 104500 | 2596384100 | 27850 | 27900 | 27900 | 27850 | 375 |
| 523 | 20241016 | 104400 | 2585930800 | 27950 | 27900 | 27950 | 27900 | 116 |
| 524 | 20241016 | 104300 | 2582689050 | 27850 | 27900 | 27900 | 27850 | 807 |
| 525 | 20241016 | 104200 | 2560210100 | 27900 | 27900 | 27950 | 27900 | 34 |
| 526 | 20241016 | 104100 | 2559261450 | 27950 | 27900 | 27950 | 27900 | 61 |
| 527 | 20241016 | 104000 | 2557559000 | 27950 | 27900 | 27950 | 27900 | 101 |
| 528 | 20241016 | 103900 | 2554741050 | 27950 | 27950 | 27950 | 27900 | 19 |
| 529 | 20241016 | 103800 | 2554210400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 530 | 20241016 | 103700 | 2554210400 | 27950 | 27950 | 27950 | 27950 | 358 |
| 531 | 20241016 | 103600 | 2544204300 | 27900 | 27950 | 27950 | 27900 | 207 |
| 532 | 20241016 | 103500 | 2538428700 | 27900 | 28000 | 28000 | 27900 | 1962 |
| 533 | 20241016 | 103400 | 2483685850 | 27950 | 27950 | 27950 | 27900 | 302 |
| 534 | 20241016 | 103300 | 2475255550 | 27950 | 27950 | 27950 | 27950 | 198 |
| 535 | 20241016 | 103200 | 2469721450 | 27950 | 28000 | 28000 | 27900 | 139 |
| 536 | 20241016 | 103100 | 2465836450 | 28000 | 27950 | 28000 | 27950 | 105 |
| 537 | 20241016 | 103000 | 2462897000 | 27950 | 27950 | 27950 | 27950 | 83 |
| 538 | 20241016 | 102900 | 2460577150 | 27950 | 27950 | 27950 | 27950 | 251 |
| 539 | 20241016 | 102800 | 2453561700 | 27950 | 27900 | 27950 | 27900 | 518 |
| 540 | 20241016 | 102700 | 2439093900 | 27950 | 27900 | 27950 | 27900 | 32 |
| 541 | 20241016 | 102600 | 2438199650 | 28000 | 27900 | 28000 | 27900 | 846 |
| 542 | 20241016 | 102500 | 2414596150 | 27900 | 27950 | 27950 | 27900 | 57 |
| 543 | 20241016 | 102400 | 2413004500 | 27950 | 28000 | 28050 | 27950 | 751 |
| 544 | 20241016 | 102300 | 2392004550 | 28050 | 28000 | 28050 | 28000 | 75 |
| 545 | 20241016 | 102200 | 2389904450 | 28000 | 27950 | 28000 | 27950 | 20 |
| 546 | 20241016 | 102100 | 2389344950 | 27950 | 28000 | 28000 | 27950 | 205 |
| 547 | 20241016 | 102000 | 2383609800 | 28000 | 27950 | 28000 | 27950 | 101 |
| 548 | 20241016 | 101900 | 2380786800 | 27950 | 27950 | 27950 | 27950 | 45 |
| 549 | 20241016 | 101800 | 2379529050 | 27950 | 28000 | 28000 | 27950 | 338 |
| 550 | 20241016 | 101700 | 2370074200 | 27950 | 27950 | 27950 | 27950 | 13 |
| 551 | 20241016 | 101600 | 2369710850 | 27950 | 27950 | 27950 | 27950 | 94 |
| 552 | 20241016 | 101500 | 2367083550 | 28000 | 27900 | 28000 | 27900 | 743 |
| 553 | 20241016 | 101400 | 2346349450 | 27950 | 28000 | 28000 | 27950 | 38 |
| 554 | 20241016 | 101300 | 2345286650 | 27900 | 27950 | 27950 | 27900 | 101 |
| 555 | 20241016 | 101200 | 2342466250 | 27950 | 27950 | 27950 | 27950 | 17 |
| 556 | 20241016 | 101100 | 2341991100 | 27950 | 27850 | 27950 | 27850 | 182 |
| 557 | 20241016 | 101000 | 2336917700 | 27850 | 27800 | 27900 | 27800 | 159 |
| 558 | 20241016 | 100900 | 2332493650 | 27850 | 27950 | 27950 | 27850 | 83 |
| 559 | 20241016 | 100800 | 2330180950 | 27950 | 27900 | 27950 | 27850 | 2861 |
| 560 | 20241016 | 100700 | 2250477550 | 27900 | 27950 | 28000 | 27900 | 1463 |
| 561 | 20241016 | 100600 | 2209621050 | 28000 | 27950 | 28000 | 27950 | 339 |
| 562 | 20241016 | 100500 | 2200129100 | 28000 | 27950 | 28000 | 27950 | 237 |
| 563 | 20241016 | 100400 | 2193503550 | 28000 | 27950 | 28000 | 27950 | 47 |
| 564 | 20241016 | 100300 | 2192189600 | 27950 | 28000 | 28000 | 27950 | 537 |
| 565 | 20241016 | 100200 | 2177175200 | 27950 | 28000 | 28000 | 27950 | 111 |
| 566 | 20241016 | 100100 | 2174070200 | 28000 | 28000 | 28000 | 27950 | 112 |
| 567 | 20241016 | 100000 | 2170934500 | 28000 | 27950 | 28050 | 27950 | 126 |
| 568 | 20241016 | 095900 | 2167406950 | 27950 | 28000 | 28000 | 27950 | 32 |
| 569 | 20241016 | 095800 | 2166511900 | 28000 | 28000 | 28050 | 28000 | 419 |
| 570 | 20241016 | 095700 | 2154779250 | 27900 | 27950 | 28000 | 27900 | 1156 |
| 571 | 20241016 | 095600 | 2122413700 | 28000 | 27950 | 28000 | 27950 | 453 |
| 572 | 20241016 | 095500 | 2109747000 | 27950 | 28000 | 28050 | 27950 | 1179 |
| 573 | 20241016 | 095400 | 2076793200 | 28050 | 28050 | 28100 | 27950 | 2016 |
| 574 | 20241016 | 095300 | 2020312950 | 28050 | 28050 | 28050 | 28050 | 87 |
| 575 | 20241016 | 095200 | 2017872600 | 28050 | 28000 | 28050 | 28000 | 816 |
| 576 | 20241016 | 095100 | 1995006050 | 28000 | 28050 | 28050 | 28000 | 112 |
| 577 | 20241016 | 095000 | 1991867450 | 28050 | 28150 | 28150 | 28050 | 1647 |
| 578 | 20241016 | 094900 | 1945603900 | 28100 | 28150 | 28150 | 28100 | 360 |
| 579 | 20241016 | 094800 | 1935484850 | 28150 | 28150 | 28150 | 28100 | 1564 |
| 580 | 20241016 | 094700 | 1891499100 | 28200 | 28200 | 28200 | 28150 | 663 |
| 581 | 20241016 | 094600 | 1872829700 | 28200 | 28200 | 28250 | 28150 | 958 |
| 582 | 20241016 | 094500 | 1845813800 | 28200 | 28300 | 28300 | 28200 | 1089 |
| 583 | 20241016 | 094400 | 1815052750 | 28300 | 28300 | 28300 | 28250 | 611 |
| 584 | 20241016 | 094300 | 1797769750 | 28300 | 28250 | 28300 | 28250 | 236 |
| 585 | 20241016 | 094200 | 1791093200 | 28250 | 28300 | 28300 | 28250 | 303 |
| 586 | 20241016 | 094100 | 1782521800 | 28300 | 28300 | 28350 | 28300 | 488 |
| 587 | 20241016 | 094000 | 1768700800 | 28300 | 28200 | 28350 | 28150 | 5707 |
| 588 | 20241016 | 093900 | 1607385150 | 28200 | 28200 | 28200 | 28150 | 179 |
| 589 | 20241016 | 093800 | 1602343450 | 28150 | 28150 | 28200 | 28100 | 660 |
| 590 | 20241016 | 093700 | 1583766050 | 28150 | 28150 | 28200 | 28100 | 2255 |
| 591 | 20241016 | 093600 | 1520309950 | 28200 | 28200 | 28250 | 28200 | 2986 |
| 592 | 20241016 | 093500 | 1436035450 | 28200 | 28150 | 28200 | 28150 | 2050 |
| 593 | 20241016 | 093400 | 1378273350 | 28150 | 28050 | 28150 | 28050 | 2355 |
| 594 | 20241016 | 093300 | 1312069600 | 28050 | 28000 | 28050 | 28000 | 1376 |
| 595 | 20241016 | 093200 | 1273516550 | 28000 | 27900 | 28000 | 27900 | 1512 |
| 596 | 20241016 | 093100 | 1231256550 | 27900 | 27900 | 27950 | 27900 | 1005 |
| 597 | 20241016 | 093000 | 1203207150 | 27900 | 27900 | 27900 | 27850 | 1205 |
| 598 | 20241016 | 092900 | 1169588700 | 27900 | 27850 | 27900 | 27850 | 103 |
| 599 | 20241016 | 092800 | 1166715550 | 27900 | 27900 | 27900 | 27850 | 193 |
| 600 | 20241016 | 092700 | 1161330950 | 27900 | 27900 | 27900 | 27850 | 582 |
| 601 | 20241016 | 092600 | 1145121150 | 27850 | 27850 | 27900 | 27850 | 257 |
| 602 | 20241016 | 092500 | 1137962200 | 27900 | 28000 | 28000 | 27850 | 1946 |
| 603 | 20241016 | 092400 | 1083653800 | 28000 | 27950 | 28000 | 27950 | 796 |
| 604 | 20241016 | 092300 | 1061405550 | 27950 | 28000 | 28000 | 27900 | 2186 |
| 605 | 20241016 | 092200 | 1000271600 | 28000 | 27900 | 28050 | 27900 | 2025 |
| 606 | 20241016 | 092100 | 943636800 | 27850 | 27750 | 27900 | 27750 | 445 |
| 607 | 20241016 | 092000 | 931237000 | 27750 | 27800 | 27850 | 27650 | 947 |
| 608 | 20241016 | 091900 | 904979600 | 27800 | 27700 | 27800 | 27650 | 1419 |
| 609 | 20241016 | 091800 | 865661000 | 27700 | 27700 | 27700 | 27700 | 296 |
| 610 | 20241016 | 091700 | 857461800 | 27650 | 27700 | 27700 | 27600 | 1411 |
| 611 | 20241016 | 091600 | 818446050 | 27700 | 27700 | 27700 | 27650 | 523 |
| 612 | 20241016 | 091500 | 803980300 | 27700 | 27700 | 27700 | 27650 | 261 |
| 613 | 20241016 | 091400 | 796759550 | 27750 | 27750 | 27750 | 27650 | 1189 |
| 614 | 20241016 | 091300 | 763812150 | 27750 | 27700 | 27750 | 27700 | 806 |
| 615 | 20241016 | 091200 | 741481450 | 27750 | 27900 | 27900 | 27700 | 1041 |
| 616 | 20241016 | 091100 | 712554750 | 27850 | 27900 | 27950 | 27750 | 660 |
| 617 | 20241016 | 091000 | 694175550 | 27900 | 27700 | 27900 | 27700 | 2236 |
| 618 | 20241016 | 090900 | 631996850 | 27700 | 27650 | 27750 | 27650 | 806 |
| 619 | 20241016 | 090800 | 609674400 | 27650 | 27750 | 27750 | 27650 | 1908 |
| 620 | 20241016 | 090700 | 556817450 | 27750 | 27800 | 27800 | 27750 | 761 |
| 621 | 20241016 | 090600 | 535692000 | 27800 | 27650 | 27800 | 27650 | 1044 |
| 622 | 20241016 | 090500 | 506767850 | 27700 | 27650 | 27750 | 27650 | 1819 |
| 623 | 20241016 | 090400 | 456356850 | 27650 | 27700 | 27700 | 27600 | 961 |
| 624 | 20241016 | 090300 | 429796700 | 27650 | 27600 | 27800 | 27550 | 803 |
| 625 | 20241016 | 090200 | 407591400 | 27800 | 27450 | 27800 | 27250 | 3243 |
| 626 | 20241016 | 090100 | 318798150 | 27450 | 27600 | 27600 | 27400 | 2500 |
| 627 | 20241016 | 090000 | 250221800 | 27550 | 27550 | 27700 | 27450 | 8897 |