32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241015 | 190700 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 2824 |
| 3 | 20241015 | 190600 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20241015 | 190500 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20241015 | 190400 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20241015 | 190300 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20241015 | 190200 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20241015 | 190100 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20241015 | 190000 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20241015 | 185900 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20241015 | 185800 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20241015 | 185700 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20241015 | 185600 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20241015 | 185500 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20241015 | 185400 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20241015 | 185300 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20241015 | 185200 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20241015 | 185100 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20241015 | 185000 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20241015 | 184900 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20241015 | 184800 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20241015 | 184700 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20241015 | 184600 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20241015 | 184500 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20241015 | 184400 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20241015 | 184300 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20241015 | 184200 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20241015 | 184100 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20241015 | 184000 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20241015 | 183900 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20241015 | 183800 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20241015 | 183700 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 2824 |
| 33 | 20241015 | 183600 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20241015 | 183500 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20241015 | 183400 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20241015 | 183300 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20241015 | 183200 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20241015 | 183100 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20241015 | 183000 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20241015 | 182900 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20241015 | 182800 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20241015 | 182700 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20241015 | 182600 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20241015 | 182500 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20241015 | 182400 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20241015 | 182300 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20241015 | 182200 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20241015 | 182100 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20241015 | 182000 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20241015 | 181900 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20241015 | 181800 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20241015 | 181700 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20241015 | 181600 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20241015 | 181500 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20241015 | 181400 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20241015 | 181300 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20241015 | 181200 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20241015 | 181100 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20241015 | 181000 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20241015 | 180900 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20241015 | 180800 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20241015 | 180700 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 2824 |
| 63 | 20241015 | 180600 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20241015 | 180500 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20241015 | 180400 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20241015 | 180300 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20241015 | 180200 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20241015 | 180100 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20241015 | 180000 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20241015 | 175900 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20241015 | 175800 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20241015 | 175700 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20241015 | 175600 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20241015 | 175500 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20241015 | 175400 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20241015 | 175300 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20241015 | 175200 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20241015 | 175100 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20241015 | 175000 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20241015 | 174900 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20241015 | 174800 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20241015 | 174700 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20241015 | 174600 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20241015 | 174500 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20241015 | 174400 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20241015 | 174300 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20241015 | 174200 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20241015 | 174100 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20241015 | 174000 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20241015 | 173900 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20241015 | 173800 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20241015 | 173700 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 2824 |
| 93 | 20241015 | 173600 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20241015 | 173500 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20241015 | 173400 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20241015 | 173300 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20241015 | 173200 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20241015 | 173100 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20241015 | 173000 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20241015 | 172900 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20241015 | 172800 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20241015 | 172700 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20241015 | 172600 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20241015 | 172500 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20241015 | 172400 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20241015 | 172300 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20241015 | 172200 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20241015 | 172100 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20241015 | 172000 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20241015 | 171900 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20241015 | 171800 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20241015 | 171700 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20241015 | 171600 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20241015 | 171500 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20241015 | 171400 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20241015 | 171300 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20241015 | 171200 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20241015 | 171100 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20241015 | 171000 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20241015 | 170900 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20241015 | 170800 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20241015 | 170700 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 2824 |
| 123 | 20241015 | 170600 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20241015 | 170500 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20241015 | 170400 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20241015 | 170300 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20241015 | 170200 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20241015 | 170100 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20241015 | 170000 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20241015 | 165900 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20241015 | 165800 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20241015 | 165700 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20241015 | 165600 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20241015 | 165500 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20241015 | 165400 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20241015 | 165300 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20241015 | 165200 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20241015 | 165100 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20241015 | 165000 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20241015 | 164900 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20241015 | 164800 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20241015 | 164700 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20241015 | 164600 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20241015 | 164500 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20241015 | 164400 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20241015 | 164300 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20241015 | 164200 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20241015 | 164100 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20241015 | 164000 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20241015 | 163900 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20241015 | 163800 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20241015 | 163700 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 2824 |
| 153 | 20241015 | 163600 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20241015 | 163500 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20241015 | 163400 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20241015 | 163300 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20241015 | 163200 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20241015 | 163100 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20241015 | 163000 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20241015 | 162900 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20241015 | 162800 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20241015 | 162700 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20241015 | 162600 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20241015 | 162500 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20241015 | 162400 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20241015 | 162300 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20241015 | 162200 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20241015 | 162100 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20241015 | 162000 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20241015 | 161900 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20241015 | 161800 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20241015 | 161700 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20241015 | 161600 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20241015 | 161500 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20241015 | 161400 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20241015 | 161300 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20241015 | 161200 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20241015 | 161100 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20241015 | 161000 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20241015 | 160900 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20241015 | 160800 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20241015 | 160700 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 2824 |
| 183 | 20241015 | 160600 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20241015 | 160500 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20241015 | 160400 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20241015 | 160300 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20241015 | 160200 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20241015 | 160100 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20241015 | 160000 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20241015 | 155900 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20241015 | 155800 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20241015 | 155700 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20241015 | 155600 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20241015 | 155500 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20241015 | 155400 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 196 | 20241015 | 155300 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 197 | 20241015 | 155200 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20241015 | 155100 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20241015 | 155000 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 200 | 20241015 | 154900 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 201 | 20241015 | 154800 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 202 | 20241015 | 154700 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 203 | 20241015 | 154600 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 204 | 20241015 | 154500 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 205 | 20241015 | 154400 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 206 | 20241015 | 154300 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 207 | 20241015 | 154200 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 208 | 20241015 | 154100 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 209 | 20241015 | 154000 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 210 | 20241015 | 153900 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 211 | 20241015 | 153800 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 212 | 20241015 | 153700 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 2824 |
| 213 | 20241015 | 153600 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 214 | 20241015 | 153500 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 215 | 20241015 | 153400 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 216 | 20241015 | 153300 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 217 | 20241015 | 153200 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 218 | 20241015 | 153100 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 219 | 20241015 | 153000 | 8693825050 | 39600 | 39600 | 39600 | 39600 | 2824 |
| 220 | 20241015 | 152900 | 8581994650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 221 | 20241015 | 152800 | 8581994650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 222 | 20241015 | 152700 | 8581994650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 223 | 20241015 | 152600 | 8581994650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 224 | 20241015 | 152500 | 8581994650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 225 | 20241015 | 152400 | 8581994650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 226 | 20241015 | 152300 | 8581994650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 227 | 20241015 | 152200 | 8581994650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 228 | 20241015 | 152100 | 8581994650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 229 | 20241015 | 152000 | 8581994650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 230 | 20241015 | 151900 | 8581994650 | 39550 | 39600 | 39600 | 39550 | 227 |
| 231 | 20241015 | 151800 | 8573012650 | 39550 | 39500 | 39550 | 39500 | 409 |
| 232 | 20241015 | 151700 | 8556838150 | 39550 | 39650 | 39650 | 39500 | 436 |
| 233 | 20241015 | 151600 | 8539592650 | 39600 | 39550 | 39650 | 39500 | 1525 |
| 234 | 20241015 | 151500 | 8479248800 | 39550 | 39550 | 39600 | 39500 | 419 |
| 235 | 20241015 | 151400 | 8462675300 | 39550 | 39500 | 39550 | 39500 | 605 |
| 236 | 20241015 | 151300 | 8438768850 | 39500 | 39500 | 39550 | 39450 | 784 |
| 237 | 20241015 | 151200 | 8407812700 | 39500 | 39550 | 39550 | 39450 | 508 |
| 238 | 20241015 | 151100 | 8387743000 | 39500 | 39500 | 39550 | 39500 | 583 |
| 239 | 20241015 | 151000 | 8364696650 | 39550 | 39500 | 39550 | 39500 | 1030 |
| 240 | 20241015 | 150900 | 8323976250 | 39550 | 39550 | 39600 | 39500 | 450 |
| 241 | 20241015 | 150800 | 8306191650 | 39550 | 39550 | 39600 | 39500 | 480 |
| 242 | 20241015 | 150700 | 8287215900 | 39550 | 39500 | 39600 | 39500 | 345 |
| 243 | 20241015 | 150600 | 8273583950 | 39550 | 39550 | 39600 | 39500 | 403 |
| 244 | 20241015 | 150500 | 8257647550 | 39600 | 39500 | 39600 | 39500 | 633 |
| 245 | 20241015 | 150400 | 8232619600 | 39550 | 39550 | 39550 | 39500 | 313 |
| 246 | 20241015 | 150300 | 8220246650 | 39550 | 39500 | 39550 | 39500 | 705 |
| 247 | 20241015 | 150200 | 8192373300 | 39550 | 39500 | 39550 | 39500 | 233 |
| 248 | 20241015 | 150100 | 8183166550 | 39500 | 39550 | 39550 | 39500 | 235 |
| 249 | 20241015 | 150000 | 8173876750 | 39500 | 39550 | 39550 | 39500 | 434 |
| 250 | 20241015 | 145900 | 8156728150 | 39550 | 39450 | 39550 | 39450 | 176 |
| 251 | 20241015 | 145800 | 8149772750 | 39450 | 39500 | 39500 | 39450 | 431 |
| 252 | 20241015 | 145700 | 8132762400 | 39500 | 39500 | 39550 | 39450 | 162 |
| 253 | 20241015 | 145600 | 8126364950 | 39500 | 39450 | 39550 | 39450 | 454 |
| 254 | 20241015 | 145500 | 8108442400 | 39500 | 39500 | 39550 | 39450 | 334 |
| 255 | 20241015 | 145400 | 8095258300 | 39500 | 39450 | 39550 | 39450 | 393 |
| 256 | 20241015 | 145300 | 8079737450 | 39450 | 39500 | 39500 | 39450 | 288 |
| 257 | 20241015 | 145200 | 8068367600 | 39500 | 39550 | 39550 | 39450 | 167 |
| 258 | 20241015 | 145100 | 8061773900 | 39550 | 39550 | 39550 | 39450 | 213 |
| 259 | 20241015 | 145000 | 8053356650 | 39550 | 39450 | 39550 | 39450 | 382 |
| 260 | 20241015 | 144900 | 8038267600 | 39500 | 39550 | 39550 | 39500 | 885 |
| 261 | 20241015 | 144800 | 8003303350 | 39550 | 39500 | 39550 | 39500 | 2530 |
| 262 | 20241015 | 144700 | 7903366450 | 39450 | 39450 | 39500 | 39450 | 2735 |
| 263 | 20241015 | 144600 | 7795342500 | 39450 | 39400 | 39500 | 39400 | 436 |
| 264 | 20241015 | 144500 | 7778146750 | 39400 | 39450 | 39450 | 39400 | 563 |
| 265 | 20241015 | 144400 | 7755953150 | 39450 | 39400 | 39450 | 39400 | 213 |
| 266 | 20241015 | 144300 | 7747554100 | 39450 | 39450 | 39450 | 39400 | 337 |
| 267 | 20241015 | 144200 | 7734263650 | 39400 | 39450 | 39450 | 39400 | 344 |
| 268 | 20241015 | 144100 | 7720702500 | 39450 | 39450 | 39450 | 39400 | 195 |
| 269 | 20241015 | 144000 | 7713016700 | 39400 | 39400 | 39450 | 39400 | 697 |
| 270 | 20241015 | 143900 | 7685531300 | 39450 | 39400 | 39450 | 39400 | 233 |
| 271 | 20241015 | 143800 | 7676344600 | 39400 | 39400 | 39450 | 39350 | 165 |
| 272 | 20241015 | 143700 | 7669844650 | 39400 | 39450 | 39450 | 39350 | 475 |
| 273 | 20241015 | 143600 | 7651125050 | 39450 | 39450 | 39450 | 39400 | 375 |
| 274 | 20241015 | 143500 | 7636347550 | 39400 | 39450 | 39450 | 39400 | 283 |
| 275 | 20241015 | 143400 | 7625189300 | 39400 | 39450 | 39450 | 39400 | 707 |
| 276 | 20241015 | 143300 | 7597326000 | 39450 | 39400 | 39450 | 39400 | 410 |
| 277 | 20241015 | 143200 | 7581162300 | 39400 | 39500 | 39500 | 39400 | 390 |
| 278 | 20241015 | 143100 | 7565784100 | 39500 | 39450 | 39500 | 39450 | 144 |
| 279 | 20241015 | 143000 | 7560099700 | 39450 | 39400 | 39500 | 39400 | 382 |
| 280 | 20241015 | 142900 | 7545022700 | 39400 | 39400 | 39450 | 39400 | 1074 |
| 281 | 20241015 | 142800 | 7502672550 | 39400 | 39400 | 39450 | 39400 | 447 |
| 282 | 20241015 | 142700 | 7485051750 | 39400 | 39450 | 39450 | 39400 | 141 |
| 283 | 20241015 | 142600 | 7479490650 | 39400 | 39450 | 39450 | 39400 | 338 |
| 284 | 20241015 | 142500 | 7466169150 | 39450 | 39450 | 39450 | 39400 | 560 |
| 285 | 20241015 | 142400 | 7444095950 | 39450 | 39450 | 39450 | 39400 | 186 |
| 286 | 20241015 | 142300 | 7436759700 | 39400 | 39450 | 39450 | 39400 | 345 |
| 287 | 20241015 | 142200 | 7423161450 | 39400 | 39400 | 39450 | 39350 | 482 |
| 288 | 20241015 | 142100 | 7404160200 | 39450 | 39400 | 39450 | 39400 | 108 |
| 289 | 20241015 | 142000 | 7399900100 | 39400 | 39400 | 39450 | 39400 | 348 |
| 290 | 20241015 | 141900 | 7386184200 | 39450 | 39400 | 39450 | 39400 | 1772 |
| 291 | 20241015 | 141800 | 7316329900 | 39400 | 39400 | 39400 | 39350 | 295 |
| 292 | 20241015 | 141700 | 7304708900 | 39400 | 39350 | 39400 | 39350 | 313 |
| 293 | 20241015 | 141600 | 7292388850 | 39350 | 39350 | 39350 | 39300 | 372 |
| 294 | 20241015 | 141500 | 7277756900 | 39400 | 39300 | 39400 | 39300 | 319 |
| 295 | 20241015 | 141400 | 7265196800 | 39300 | 39350 | 39350 | 39300 | 391 |
| 296 | 20241015 | 141300 | 7249822250 | 39300 | 39350 | 39350 | 39300 | 201 |
| 297 | 20241015 | 141200 | 7241914950 | 39350 | 39350 | 39400 | 39300 | 243 |
| 298 | 20241015 | 141100 | 7232348850 | 39350 | 39350 | 39350 | 39300 | 481 |
| 299 | 20241015 | 141000 | 7213438450 | 39350 | 39350 | 39400 | 39300 | 149 |
| 300 | 20241015 | 140900 | 7207572700 | 39350 | 39350 | 39400 | 39350 | 326 |
| 301 | 20241015 | 140800 | 7194740500 | 39300 | 39400 | 39400 | 39300 | 292 |
| 302 | 20241015 | 140700 | 7183247550 | 39350 | 39300 | 39400 | 39300 | 444 |
| 303 | 20241015 | 140600 | 7165781800 | 39350 | 39350 | 39400 | 39300 | 892 |
| 304 | 20241015 | 140500 | 7130658500 | 39350 | 39300 | 39400 | 39300 | 808 |
| 305 | 20241015 | 140400 | 7098884150 | 39350 | 39400 | 39400 | 39300 | 189 |
| 306 | 20241015 | 140300 | 7091447300 | 39350 | 39350 | 39400 | 39350 | 365 |
| 307 | 20241015 | 140200 | 7077079350 | 39300 | 39400 | 39400 | 39300 | 570 |
| 308 | 20241015 | 140100 | 7054642400 | 39350 | 39350 | 39400 | 39350 | 522 |
| 309 | 20241015 | 140000 | 7034082000 | 39350 | 39400 | 39400 | 39300 | 258 |
| 310 | 20241015 | 135900 | 7023926450 | 39400 | 39350 | 39400 | 39350 | 635 |
| 311 | 20241015 | 135800 | 6998933150 | 39400 | 39350 | 39400 | 39350 | 442 |
| 312 | 20241015 | 135700 | 6981531950 | 39350 | 39350 | 39350 | 39300 | 440 |
| 313 | 20241015 | 135600 | 6964229800 | 39350 | 39300 | 39350 | 39300 | 292 |
| 314 | 20241015 | 135500 | 6952744500 | 39300 | 39300 | 39350 | 39300 | 452 |
| 315 | 20241015 | 135400 | 6934970050 | 39350 | 39350 | 39350 | 39300 | 416 |
| 316 | 20241015 | 135300 | 6918613700 | 39300 | 39350 | 39350 | 39300 | 252 |
| 317 | 20241015 | 135200 | 6908698850 | 39350 | 39350 | 39350 | 39300 | 438 |
| 318 | 20241015 | 135100 | 6891476200 | 39350 | 39350 | 39350 | 39300 | 500 |
| 319 | 20241015 | 135000 | 6871812300 | 39350 | 39350 | 39350 | 39250 | 2773 |
| 320 | 20241015 | 134900 | 6762836750 | 39300 | 39300 | 39350 | 39300 | 264 |
| 321 | 20241015 | 134800 | 6752461450 | 39300 | 39350 | 39350 | 39300 | 317 |
| 322 | 20241015 | 134700 | 6740000100 | 39350 | 39300 | 39350 | 39300 | 29 |
| 323 | 20241015 | 134600 | 6738860250 | 39350 | 39350 | 39350 | 39300 | 285 |
| 324 | 20241015 | 134500 | 6727659500 | 39300 | 39300 | 39300 | 39250 | 336 |
| 325 | 20241015 | 134400 | 6714465800 | 39300 | 39300 | 39350 | 39300 | 213 |
| 326 | 20241015 | 134300 | 6706091750 | 39300 | 39350 | 39350 | 39300 | 600 |
| 327 | 20241015 | 134200 | 6682511400 | 39350 | 39350 | 39350 | 39300 | 277 |
| 328 | 20241015 | 134100 | 6671623900 | 39350 | 39350 | 39350 | 39300 | 31 |
| 329 | 20241015 | 134000 | 6670405300 | 39350 | 39300 | 39350 | 39300 | 242 |
| 330 | 20241015 | 133900 | 6660894500 | 39300 | 39350 | 39350 | 39300 | 846 |
| 331 | 20241015 | 133800 | 6627611950 | 39350 | 39400 | 39400 | 39350 | 356 |
| 332 | 20241015 | 133700 | 6613601200 | 39400 | 39400 | 39400 | 39350 | 301 |
| 333 | 20241015 | 133600 | 6601755400 | 39350 | 39400 | 39400 | 39350 | 76 |
| 334 | 20241015 | 133500 | 6598763600 | 39350 | 39400 | 39400 | 39350 | 570 |
| 335 | 20241015 | 133400 | 6576333950 | 39400 | 39450 | 39450 | 39350 | 544 |
| 336 | 20241015 | 133300 | 6554900700 | 39450 | 39450 | 39450 | 39400 | 448 |
| 337 | 20241015 | 133200 | 6537249000 | 39450 | 39500 | 39500 | 39450 | 200 |
| 338 | 20241015 | 133100 | 6529356100 | 39500 | 39500 | 39500 | 39450 | 1331 |
| 339 | 20241015 | 133000 | 6476782350 | 39500 | 39400 | 39500 | 39400 | 61 |
| 340 | 20241015 | 132900 | 6474376950 | 39450 | 39450 | 39500 | 39400 | 254 |
| 341 | 20241015 | 132800 | 6464356450 | 39450 | 39500 | 39500 | 39450 | 84 |
| 342 | 20241015 | 132700 | 6461042450 | 39500 | 39500 | 39500 | 39450 | 47 |
| 343 | 20241015 | 132600 | 6459187050 | 39500 | 39450 | 39500 | 39450 | 122 |
| 344 | 20241015 | 132500 | 6454373550 | 39450 | 39450 | 39500 | 39450 | 1758 |
| 345 | 20241015 | 132400 | 6384934650 | 39450 | 39500 | 39500 | 39450 | 57 |
| 346 | 20241015 | 132300 | 6382684750 | 39500 | 39500 | 39500 | 39450 | 60 |
| 347 | 20241015 | 132200 | 6380317500 | 39450 | 39500 | 39500 | 39450 | 37 |
| 348 | 20241015 | 132100 | 6378857750 | 39500 | 39500 | 39500 | 39450 | 79 |
| 349 | 20241015 | 132000 | 6375740800 | 39500 | 39450 | 39500 | 39450 | 396 |
| 350 | 20241015 | 131900 | 6360109950 | 39500 | 39450 | 39500 | 39450 | 53 |
| 351 | 20241015 | 131800 | 6358018850 | 39450 | 39500 | 39500 | 39450 | 896 |
| 352 | 20241015 | 131700 | 6322667850 | 39500 | 39450 | 39500 | 39450 | 69 |
| 353 | 20241015 | 131600 | 6319943650 | 39450 | 39450 | 39500 | 39450 | 51 |
| 354 | 20241015 | 131500 | 6317929700 | 39400 | 39400 | 39450 | 39400 | 36 |
| 355 | 20241015 | 131400 | 6316510750 | 39450 | 39450 | 39450 | 39450 | 55 |
| 356 | 20241015 | 131300 | 6314341000 | 39450 | 39450 | 39500 | 39450 | 197 |
| 357 | 20241015 | 131200 | 6306565650 | 39450 | 39450 | 39450 | 39450 | 13 |
| 358 | 20241015 | 131100 | 6306052800 | 39450 | 39450 | 39500 | 39450 | 668 |
| 359 | 20241015 | 131000 | 6279700050 | 39500 | 39450 | 39500 | 39450 | 34 |
| 360 | 20241015 | 130900 | 6278358650 | 39450 | 39500 | 39500 | 39450 | 426 |
| 361 | 20241015 | 130800 | 6261537950 | 39500 | 39500 | 39500 | 39450 | 118 |
| 362 | 20241015 | 130700 | 6256877750 | 39450 | 39450 | 39450 | 39400 | 444 |
| 363 | 20241015 | 130600 | 6239363200 | 39450 | 39450 | 39450 | 39400 | 866 |
| 364 | 20241015 | 130500 | 6205205050 | 39400 | 39400 | 39450 | 39400 | 855 |
| 365 | 20241015 | 130400 | 6171517000 | 39400 | 39400 | 39400 | 39350 | 72 |
| 366 | 20241015 | 130300 | 6168681500 | 39400 | 39350 | 39400 | 39350 | 103 |
| 367 | 20241015 | 130200 | 6164623950 | 39350 | 39400 | 39400 | 39350 | 44 |
| 368 | 20241015 | 130100 | 6162891700 | 39400 | 39350 | 39400 | 39350 | 36 |
| 369 | 20241015 | 130000 | 6161474550 | 39350 | 39400 | 39400 | 39350 | 231 |
| 370 | 20241015 | 125900 | 6152383050 | 39350 | 39350 | 39400 | 39350 | 26 |
| 371 | 20241015 | 125800 | 6151359600 | 39350 | 39400 | 39400 | 39350 | 141 |
| 372 | 20241015 | 125700 | 6145806850 | 39350 | 39350 | 39400 | 39350 | 44 |
| 373 | 20241015 | 125600 | 6144075200 | 39350 | 39350 | 39400 | 39350 | 47 |
| 374 | 20241015 | 125500 | 6142225650 | 39350 | 39350 | 39400 | 39350 | 48 |
| 375 | 20241015 | 125400 | 6140335650 | 39350 | 39400 | 39400 | 39350 | 85 |
| 376 | 20241015 | 125300 | 6136990750 | 39350 | 39400 | 39400 | 39350 | 35 |
| 377 | 20241015 | 125200 | 6135613100 | 39350 | 39400 | 39400 | 39350 | 41 |
| 378 | 20241015 | 125100 | 6133999500 | 39350 | 39350 | 39400 | 39350 | 35 |
| 379 | 20241015 | 125000 | 6132622200 | 39400 | 39350 | 39400 | 39350 | 17 |
| 380 | 20241015 | 124900 | 6131952600 | 39350 | 39450 | 39450 | 39350 | 63 |
| 381 | 20241015 | 124800 | 6129471600 | 39400 | 39400 | 39450 | 39400 | 270 |
| 382 | 20241015 | 124700 | 6118832900 | 39400 | 39400 | 39400 | 39350 | 142 |
| 383 | 20241015 | 124600 | 6113241150 | 39400 | 39400 | 39400 | 39350 | 245 |
| 384 | 20241015 | 124500 | 6103590650 | 39400 | 39400 | 39400 | 39350 | 122 |
| 385 | 20241015 | 124400 | 6098787750 | 39400 | 39350 | 39400 | 39350 | 244 |
| 386 | 20241015 | 124300 | 6089179600 | 39350 | 39350 | 39400 | 39350 | 56 |
| 387 | 20241015 | 124200 | 6086974900 | 39350 | 39400 | 39400 | 39350 | 112 |
| 388 | 20241015 | 124100 | 6082563750 | 39350 | 39400 | 39400 | 39350 | 62 |
| 389 | 20241015 | 124000 | 6080122800 | 39400 | 39350 | 39400 | 39350 | 46 |
| 390 | 20241015 | 123900 | 6078312600 | 39350 | 39350 | 39400 | 39300 | 64 |
| 391 | 20241015 | 123800 | 6075794900 | 39350 | 39350 | 39400 | 39300 | 649 |
| 392 | 20241015 | 123700 | 6050232450 | 39350 | 39300 | 39350 | 39300 | 136 |
| 393 | 20241015 | 123600 | 6044882000 | 39300 | 39300 | 39350 | 39300 | 29 |
| 394 | 20241015 | 123500 | 6043742150 | 39300 | 39350 | 39350 | 39300 | 103 |
| 395 | 20241015 | 123400 | 6039690250 | 39350 | 39350 | 39350 | 39300 | 62 |
| 396 | 20241015 | 123300 | 6037251800 | 39350 | 39300 | 39350 | 39300 | 362 |
| 397 | 20241015 | 123200 | 6023012900 | 39300 | 39250 | 39300 | 39250 | 43 |
| 398 | 20241015 | 123100 | 6021324450 | 39300 | 39250 | 39300 | 39250 | 169 |
| 399 | 20241015 | 123000 | 6014690150 | 39300 | 39250 | 39300 | 39250 | 46 |
| 400 | 20241015 | 122900 | 6012884500 | 39250 | 39250 | 39250 | 39200 | 49 |
| 401 | 20241015 | 122800 | 6010962000 | 39250 | 39200 | 39250 | 39200 | 57 |
| 402 | 20241015 | 122700 | 6008726450 | 39200 | 39200 | 39250 | 39200 | 676 |
| 403 | 20241015 | 122600 | 5982226500 | 39250 | 39250 | 39300 | 39200 | 193 |
| 404 | 20241015 | 122500 | 5974652400 | 39250 | 39300 | 39300 | 39250 | 143 |
| 405 | 20241015 | 122400 | 5969038550 | 39300 | 39300 | 39300 | 39250 | 198 |
| 406 | 20241015 | 122300 | 5961262900 | 39250 | 39250 | 39250 | 39250 | 100 |
| 407 | 20241015 | 122200 | 5957337900 | 39200 | 39250 | 39250 | 39200 | 105 |
| 408 | 20241015 | 122100 | 5953219200 | 39200 | 39250 | 39250 | 39200 | 63 |
| 409 | 20241015 | 122000 | 5950747200 | 39250 | 39300 | 39300 | 39250 | 656 |
| 410 | 20241015 | 121900 | 5924999050 | 39300 | 39250 | 39300 | 39250 | 70 |
| 411 | 20241015 | 121800 | 5922250650 | 39250 | 39250 | 39250 | 39250 | 98 |
| 412 | 20241015 | 121700 | 5918404150 | 39300 | 39250 | 39300 | 39250 | 93 |
| 413 | 20241015 | 121600 | 5914750700 | 39250 | 39250 | 39300 | 39250 | 177 |
| 414 | 20241015 | 121500 | 5907795300 | 39250 | 39300 | 39300 | 39250 | 45 |
| 415 | 20241015 | 121400 | 5906028450 | 39250 | 39200 | 39250 | 39200 | 165 |
| 416 | 20241015 | 121300 | 5899552800 | 39200 | 39200 | 39250 | 39200 | 312 |
| 417 | 20241015 | 121200 | 5887322250 | 39250 | 39250 | 39250 | 39200 | 4789 |
| 418 | 20241015 | 121100 | 5699471400 | 39250 | 39300 | 39300 | 39250 | 377 |
| 419 | 20241015 | 121000 | 5684673550 | 39250 | 39250 | 39300 | 39250 | 162 |
| 420 | 20241015 | 120900 | 5678309450 | 39250 | 39300 | 39300 | 39250 | 2063 |
| 421 | 20241015 | 120800 | 5597244900 | 39300 | 39350 | 39400 | 39300 | 506 |
| 422 | 20241015 | 120700 | 5577333900 | 39400 | 39350 | 39400 | 39350 | 38 |
| 423 | 20241015 | 120600 | 5575838550 | 39350 | 39350 | 39400 | 39350 | 121 |
| 424 | 20241015 | 120500 | 5571077150 | 39400 | 39350 | 39400 | 39350 | 50 |
| 425 | 20241015 | 120400 | 5569109400 | 39350 | 39350 | 39400 | 39350 | 45 |
| 426 | 20241015 | 120300 | 5567338550 | 39400 | 39350 | 39400 | 39350 | 36 |
| 427 | 20241015 | 120200 | 5565921450 | 39350 | 39400 | 39400 | 39350 | 147 |
| 428 | 20241015 | 120100 | 5560135650 | 39350 | 39300 | 39350 | 39300 | 562 |
| 429 | 20241015 | 120000 | 5538022950 | 39300 | 39300 | 39350 | 39300 | 63 |
| 430 | 20241015 | 115900 | 5535546950 | 39350 | 39300 | 39350 | 39300 | 88 |
| 431 | 20241015 | 115800 | 5532088400 | 39300 | 39300 | 39350 | 39300 | 1168 |
| 432 | 20241015 | 115700 | 5486178500 | 39300 | 39300 | 39350 | 39300 | 66 |
| 433 | 20241015 | 115600 | 5483584350 | 39300 | 39300 | 39300 | 39300 | 52 |
| 434 | 20241015 | 115500 | 5481540750 | 39350 | 39350 | 39400 | 39350 | 201 |
| 435 | 20241015 | 115400 | 5473631350 | 39350 | 39350 | 39350 | 39350 | 78 |
| 436 | 20241015 | 115300 | 5470562050 | 39300 | 39300 | 39400 | 39300 | 246 |
| 437 | 20241015 | 115200 | 5460892550 | 39300 | 39300 | 39350 | 39300 | 65 |
| 438 | 20241015 | 115100 | 5458336400 | 39300 | 39400 | 39400 | 39300 | 208 |
| 439 | 20241015 | 115000 | 5450152250 | 39350 | 39350 | 39400 | 39300 | 932 |
| 440 | 20241015 | 114900 | 5413513200 | 39350 | 39350 | 39400 | 39350 | 237 |
| 441 | 20241015 | 114800 | 5404186250 | 39350 | 39300 | 39350 | 39300 | 396 |
| 442 | 20241015 | 114700 | 5388621650 | 39350 | 39350 | 39350 | 39300 | 89 |
| 443 | 20241015 | 114600 | 5385122300 | 39350 | 39350 | 39350 | 39300 | 249 |
| 444 | 20241015 | 114500 | 5375324650 | 39350 | 39350 | 39350 | 39350 | 146 |
| 445 | 20241015 | 114400 | 5369579550 | 39350 | 39350 | 39400 | 39350 | 44 |
| 446 | 20241015 | 114300 | 5367847400 | 39350 | 39350 | 39350 | 39350 | 206 |
| 447 | 20241015 | 114200 | 5359741300 | 39350 | 39400 | 39400 | 39350 | 44 |
| 448 | 20241015 | 114100 | 5358009650 | 39350 | 39400 | 39400 | 39300 | 237 |
| 449 | 20241015 | 114000 | 5348681650 | 39350 | 39350 | 39400 | 39300 | 346 |
| 450 | 20241015 | 113900 | 5335062950 | 39400 | 39300 | 39400 | 39300 | 146 |
| 451 | 20241015 | 113800 | 5329317050 | 39350 | 39350 | 39350 | 39300 | 240 |
| 452 | 20241015 | 113700 | 5319875450 | 39350 | 39350 | 39400 | 39350 | 192 |
| 453 | 20241015 | 113600 | 5312317700 | 39350 | 39350 | 39350 | 39350 | 382 |
| 454 | 20241015 | 113500 | 5297286000 | 39400 | 39350 | 39400 | 39350 | 104 |
| 455 | 20241015 | 113400 | 5293191250 | 39350 | 39350 | 39400 | 39350 | 501 |
| 456 | 20241015 | 113300 | 5273476800 | 39350 | 39350 | 39400 | 39350 | 650 |
| 457 | 20241015 | 113200 | 5247899150 | 39350 | 39350 | 39400 | 39350 | 520 |
| 458 | 20241015 | 113100 | 5227435850 | 39350 | 39400 | 39400 | 39350 | 76 |
| 459 | 20241015 | 113000 | 5224442750 | 39350 | 39400 | 39450 | 39350 | 257 |
| 460 | 20241015 | 112900 | 5214317000 | 39400 | 39400 | 39400 | 39400 | 251 |
| 461 | 20241015 | 112800 | 5204427600 | 39450 | 39400 | 39450 | 39400 | 129 |
| 462 | 20241015 | 112700 | 5199344650 | 39450 | 39400 | 39450 | 39400 | 43 |
| 463 | 20241015 | 112600 | 5197649400 | 39400 | 39400 | 39450 | 39400 | 78 |
| 464 | 20241015 | 112500 | 5194575950 | 39400 | 39400 | 39450 | 39400 | 79 |
| 465 | 20241015 | 112400 | 5191463250 | 39400 | 39400 | 39450 | 39400 | 54 |
| 466 | 20241015 | 112300 | 5189334500 | 39400 | 39400 | 39400 | 39400 | 48 |
| 467 | 20241015 | 112200 | 5187443300 | 39400 | 39450 | 39450 | 39400 | 81 |
| 468 | 20241015 | 112100 | 5184249500 | 39400 | 39450 | 39450 | 39400 | 262 |
| 469 | 20241015 | 112000 | 5173926650 | 39400 | 39450 | 39450 | 39400 | 43 |
| 470 | 20241015 | 111900 | 5172231650 | 39450 | 39400 | 39450 | 39400 | 197 |
| 471 | 20241015 | 111800 | 5164461200 | 39450 | 39450 | 39450 | 39450 | 2 |
| 472 | 20241015 | 111700 | 5164382300 | 39450 | 39400 | 39500 | 39400 | 174 |
| 473 | 20241015 | 111600 | 5157519400 | 39400 | 39350 | 39400 | 39350 | 319 |
| 474 | 20241015 | 111500 | 5144963000 | 39350 | 39350 | 39400 | 39350 | 428 |
| 475 | 20241015 | 111400 | 5128121100 | 39350 | 39350 | 39350 | 39350 | 27 |
| 476 | 20241015 | 111300 | 5127058650 | 39350 | 39400 | 39450 | 39350 | 523 |
| 477 | 20241015 | 111200 | 5106471100 | 39400 | 39400 | 39450 | 39400 | 130 |
| 478 | 20241015 | 111100 | 5101348800 | 39450 | 39500 | 39500 | 39400 | 415 |
| 479 | 20241015 | 111000 | 5084977050 | 39450 | 39450 | 39450 | 39450 | 62 |
| 480 | 20241015 | 110900 | 5082531150 | 39450 | 39450 | 39500 | 39450 | 31 |
| 481 | 20241015 | 110800 | 5081308150 | 39500 | 39500 | 39500 | 39400 | 152 |
| 482 | 20241015 | 110700 | 5075312950 | 39450 | 39450 | 39500 | 39400 | 56 |
| 483 | 20241015 | 110600 | 5073104500 | 39500 | 39400 | 39500 | 39400 | 42 |
| 484 | 20241015 | 110500 | 5071448450 | 39450 | 39400 | 39450 | 39400 | 16 |
| 485 | 20241015 | 110400 | 5070817800 | 39450 | 39400 | 39500 | 39350 | 315 |
| 486 | 20241015 | 110300 | 5058404600 | 39350 | 39450 | 39500 | 39350 | 598 |
| 487 | 20241015 | 110200 | 5034838500 | 39450 | 39350 | 39500 | 39350 | 269 |
| 488 | 20241015 | 110100 | 5024236950 | 39350 | 39300 | 39350 | 39300 | 1393 |
| 489 | 20241015 | 110000 | 4969469850 | 39300 | 39250 | 39350 | 39250 | 88 |
| 490 | 20241015 | 105900 | 4966013400 | 39250 | 39300 | 39350 | 39250 | 2251 |
| 491 | 20241015 | 105800 | 4877552900 | 39300 | 39350 | 39350 | 39300 | 407 |
| 492 | 20241015 | 105700 | 4861556300 | 39350 | 39350 | 39350 | 39300 | 374 |
| 493 | 20241015 | 105600 | 4846850650 | 39350 | 39450 | 39450 | 39300 | 1277 |
| 494 | 20241015 | 105500 | 4796595400 | 39400 | 39400 | 39450 | 39350 | 233 |
| 495 | 20241015 | 105400 | 4787415700 | 39400 | 39400 | 39450 | 39350 | 270 |
| 496 | 20241015 | 105300 | 4776781300 | 39350 | 39400 | 39400 | 39350 | 303 |
| 497 | 20241015 | 105200 | 4764856550 | 39350 | 39400 | 39400 | 39350 | 492 |
| 498 | 20241015 | 105100 | 4745485000 | 39350 | 39400 | 39450 | 39350 | 588 |
| 499 | 20241015 | 105000 | 4722321000 | 39450 | 39400 | 39450 | 39400 | 153 |
| 500 | 20241015 | 104900 | 4716291100 | 39400 | 39500 | 39500 | 39400 | 647 |
| 501 | 20241015 | 104800 | 4690799050 | 39400 | 39500 | 39500 | 39400 | 959 |
| 502 | 20241015 | 104700 | 4652969650 | 39500 | 39500 | 39500 | 39450 | 313 |
| 503 | 20241015 | 104600 | 4640617850 | 39500 | 39450 | 39500 | 39450 | 220 |
| 504 | 20241015 | 104500 | 4631936650 | 39450 | 39400 | 39500 | 39400 | 253 |
| 505 | 20241015 | 104400 | 4621956950 | 39450 | 39400 | 39450 | 39400 | 299 |
| 506 | 20241015 | 104300 | 4610165350 | 39450 | 39500 | 39500 | 39450 | 324 |
| 507 | 20241015 | 104200 | 4597383400 | 39450 | 39450 | 39500 | 39450 | 521 |
| 508 | 20241015 | 104100 | 4576829900 | 39450 | 39500 | 39500 | 39400 | 127 |
| 509 | 20241015 | 104000 | 4571819300 | 39500 | 39450 | 39500 | 39400 | 927 |
| 510 | 20241015 | 103900 | 4535235850 | 39450 | 39400 | 39450 | 39400 | 499 |
| 511 | 20241015 | 103800 | 4515560800 | 39400 | 39400 | 39400 | 39350 | 808 |
| 512 | 20241015 | 103700 | 4483732150 | 39400 | 39350 | 39400 | 39350 | 214 |
| 513 | 20241015 | 103600 | 4475310550 | 39350 | 39400 | 39400 | 39350 | 128 |
| 514 | 20241015 | 103500 | 4470272850 | 39400 | 39350 | 39400 | 39350 | 277 |
| 515 | 20241015 | 103400 | 4459369550 | 39350 | 39300 | 39400 | 39300 | 269 |
| 516 | 20241015 | 103300 | 4448791100 | 39300 | 39300 | 39350 | 39300 | 335 |
| 517 | 20241015 | 103200 | 4435624600 | 39350 | 39350 | 39350 | 39300 | 113 |
| 518 | 20241015 | 103100 | 4431182600 | 39350 | 39300 | 39400 | 39300 | 232 |
| 519 | 20241015 | 103000 | 4422057650 | 39300 | 39350 | 39350 | 39250 | 310 |
| 520 | 20241015 | 102900 | 4409875750 | 39300 | 39250 | 39300 | 39250 | 1069 |
| 521 | 20241015 | 102800 | 4367871400 | 39300 | 39250 | 39300 | 39250 | 205 |
| 522 | 20241015 | 102700 | 4359824300 | 39250 | 39350 | 39350 | 39250 | 421 |
| 523 | 20241015 | 102600 | 4343279450 | 39350 | 39250 | 39350 | 39250 | 293 |
| 524 | 20241015 | 102500 | 4331772100 | 39300 | 39250 | 39300 | 39250 | 295 |
| 525 | 20241015 | 102400 | 4320188500 | 39250 | 39300 | 39350 | 39250 | 2578 |
| 526 | 20241015 | 102300 | 4218891000 | 39350 | 39300 | 39350 | 39250 | 531 |
| 527 | 20241015 | 102200 | 4198021450 | 39300 | 39300 | 39350 | 39250 | 304 |
| 528 | 20241015 | 102100 | 4186079050 | 39300 | 39300 | 39300 | 39250 | 479 |
| 529 | 20241015 | 102000 | 4167275300 | 39300 | 39250 | 39300 | 39200 | 383 |
| 530 | 20241015 | 101900 | 4152246300 | 39200 | 39200 | 39250 | 39200 | 954 |
| 531 | 20241015 | 101800 | 4114823550 | 39200 | 39300 | 39300 | 39200 | 1254 |
| 532 | 20241015 | 101700 | 4065644600 | 39250 | 39300 | 39350 | 39200 | 1976 |
| 533 | 20241015 | 101600 | 3988026250 | 39350 | 39400 | 39400 | 39300 | 1517 |
| 534 | 20241015 | 101500 | 3928331950 | 39400 | 39600 | 39600 | 39350 | 8450 |
| 535 | 20241015 | 101400 | 3594632500 | 39550 | 39550 | 39600 | 39550 | 1299 |
| 536 | 20241015 | 101300 | 3543256000 | 39550 | 39600 | 39650 | 39550 | 565 |
| 537 | 20241015 | 101200 | 3520904950 | 39550 | 39650 | 39650 | 39550 | 960 |
| 538 | 20241015 | 101100 | 3482891850 | 39650 | 39600 | 39700 | 39600 | 668 |
| 539 | 20241015 | 101000 | 3456433400 | 39600 | 39550 | 39600 | 39550 | 337 |
| 540 | 20241015 | 100900 | 3443099650 | 39600 | 39600 | 39700 | 39600 | 3057 |
| 541 | 20241015 | 100800 | 3322015150 | 39650 | 39600 | 39700 | 39600 | 320 |
| 542 | 20241015 | 100700 | 3309330250 | 39600 | 39650 | 39750 | 39600 | 1375 |
| 543 | 20241015 | 100600 | 3254813850 | 39750 | 39750 | 39750 | 39650 | 3345 |
| 544 | 20241015 | 100500 | 3122024400 | 39700 | 39800 | 39850 | 39700 | 1186 |
| 545 | 20241015 | 100400 | 3074858900 | 39750 | 39750 | 39850 | 39750 | 360 |
| 546 | 20241015 | 100300 | 3060548600 | 39750 | 39750 | 39800 | 39700 | 342 |
| 547 | 20241015 | 100200 | 3046956100 | 39750 | 39800 | 39900 | 39700 | 1274 |
| 548 | 20241015 | 100100 | 2996301550 | 39700 | 39750 | 39750 | 39700 | 648 |
| 549 | 20241015 | 100000 | 2970553300 | 39750 | 39750 | 39750 | 39700 | 184 |
| 550 | 20241015 | 095900 | 2963245900 | 39750 | 39750 | 39750 | 39700 | 685 |
| 551 | 20241015 | 095800 | 2936040050 | 39800 | 39650 | 39800 | 39650 | 1469 |
| 552 | 20241015 | 095700 | 2877660100 | 39700 | 39700 | 39700 | 39650 | 280 |
| 553 | 20241015 | 095600 | 2866554200 | 39600 | 39800 | 39800 | 39600 | 1401 |
| 554 | 20241015 | 095500 | 2810961850 | 39800 | 39550 | 39800 | 39550 | 834 |
| 555 | 20241015 | 095400 | 2777917200 | 39600 | 39700 | 39750 | 39600 | 5659 |
| 556 | 20241015 | 095300 | 2553542350 | 39700 | 39800 | 39850 | 39700 | 3056 |
| 557 | 20241015 | 095200 | 2432015250 | 39850 | 39850 | 39850 | 39800 | 619 |
| 558 | 20241015 | 095100 | 2407370550 | 39850 | 39900 | 39900 | 39800 | 800 |
| 559 | 20241015 | 095000 | 2375505200 | 39850 | 39900 | 39900 | 39850 | 363 |
| 560 | 20241015 | 094900 | 2361021650 | 39900 | 39850 | 39900 | 39800 | 600 |
| 561 | 20241015 | 094800 | 2337098750 | 39750 | 39850 | 39850 | 39750 | 1905 |
| 562 | 20241015 | 094700 | 2261268600 | 39850 | 39900 | 39900 | 39850 | 1338 |
| 563 | 20241015 | 094600 | 2207936950 | 39900 | 40050 | 40050 | 39900 | 8442 |
| 564 | 20241015 | 094500 | 1870592550 | 40050 | 40100 | 40100 | 40000 | 1546 |
| 565 | 20241015 | 094400 | 1808675300 | 40100 | 40100 | 40100 | 40100 | 457 |
| 566 | 20241015 | 094300 | 1790349600 | 40050 | 40150 | 40150 | 40050 | 680 |
| 567 | 20241015 | 094200 | 1763081900 | 40150 | 40150 | 40150 | 40100 | 57 |
| 568 | 20241015 | 094100 | 1760793500 | 40150 | 40150 | 40150 | 40100 | 159 |
| 569 | 20241015 | 094000 | 1754410900 | 40150 | 40150 | 40250 | 40150 | 185 |
| 570 | 20241015 | 093900 | 1746981900 | 40150 | 40100 | 40150 | 40100 | 337 |
| 571 | 20241015 | 093800 | 1733457250 | 40100 | 40100 | 40100 | 40050 | 273 |
| 572 | 20241015 | 093700 | 1722513900 | 40050 | 40100 | 40100 | 40050 | 673 |
| 573 | 20241015 | 093600 | 1695552800 | 40100 | 40100 | 40100 | 40050 | 89 |
| 574 | 20241015 | 093500 | 1691986050 | 40100 | 40100 | 40150 | 40050 | 468 |
| 575 | 20241015 | 093400 | 1673226750 | 40150 | 40150 | 40150 | 40100 | 2709 |
| 576 | 20241015 | 093300 | 1564570200 | 40150 | 40200 | 40200 | 40100 | 1559 |
| 577 | 20241015 | 093200 | 1501978950 | 40150 | 40200 | 40200 | 40150 | 271 |
| 578 | 20241015 | 093100 | 1491092250 | 40200 | 40200 | 40250 | 40200 | 116 |
| 579 | 20241015 | 093000 | 1486429000 | 40200 | 40250 | 40250 | 40200 | 186 |
| 580 | 20241015 | 092900 | 1478951250 | 40200 | 40150 | 40200 | 40150 | 706 |
| 581 | 20241015 | 092800 | 1450570350 | 40200 | 40200 | 40200 | 40150 | 476 |
| 582 | 20241015 | 092700 | 1431445150 | 40250 | 40200 | 40250 | 40150 | 520 |
| 583 | 20241015 | 092600 | 1410542700 | 40200 | 40200 | 40200 | 40200 | 1181 |
| 584 | 20241015 | 092500 | 1363066500 | 40200 | 40200 | 40250 | 40200 | 820 |
| 585 | 20241015 | 092400 | 1330102450 | 40250 | 40200 | 40250 | 40200 | 1102 |
| 586 | 20241015 | 092300 | 1285800700 | 40250 | 40300 | 40300 | 40250 | 587 |
| 587 | 20241015 | 092200 | 1262171150 | 40250 | 40300 | 40300 | 40250 | 124 |
| 588 | 20241015 | 092100 | 1257179000 | 40250 | 40300 | 40300 | 40250 | 354 |
| 589 | 20241015 | 092000 | 1242928000 | 40250 | 40350 | 40350 | 40250 | 810 |
| 590 | 20241015 | 091900 | 1210283850 | 40350 | 40600 | 40650 | 40350 | 822 |
| 591 | 20241015 | 091800 | 1177042800 | 40600 | 40500 | 40600 | 40500 | 263 |
| 592 | 20241015 | 091700 | 1166390100 | 40500 | 40400 | 40500 | 40400 | 263 |
| 593 | 20241015 | 091600 | 1155751900 | 40400 | 40300 | 40400 | 40300 | 451 |
| 594 | 20241015 | 091500 | 1137558600 | 40300 | 40400 | 40450 | 40250 | 1487 |
| 595 | 20241015 | 091400 | 1077627650 | 40250 | 40350 | 40400 | 40250 | 1543 |
| 596 | 20241015 | 091300 | 1015439600 | 40450 | 40450 | 40450 | 40250 | 547 |
| 597 | 20241015 | 091200 | 993396100 | 40450 | 40450 | 40450 | 40100 | 2054 |
| 598 | 20241015 | 091100 | 910697800 | 40450 | 40550 | 40550 | 40300 | 1469 |
| 599 | 20241015 | 091000 | 851261650 | 40500 | 40600 | 40650 | 40500 | 1399 |
| 600 | 20241015 | 090900 | 794487050 | 40650 | 40800 | 40800 | 40600 | 4738 |
| 601 | 20241015 | 090800 | 601607000 | 40800 | 40750 | 40800 | 40750 | 846 |
| 602 | 20241015 | 090700 | 567092450 | 40750 | 40800 | 40850 | 40700 | 1723 |
| 603 | 20241015 | 090600 | 496857800 | 40850 | 40800 | 40850 | 40800 | 3340 |
| 604 | 20241015 | 090500 | 360536700 | 40800 | 40750 | 40800 | 40750 | 790 |
| 605 | 20241015 | 090400 | 328321400 | 40800 | 40850 | 40850 | 40750 | 748 |
| 606 | 20241015 | 090300 | 297796900 | 40900 | 40800 | 40900 | 40800 | 641 |
| 607 | 20241015 | 090200 | 271631850 | 40800 | 40750 | 40850 | 40750 | 1999 |
| 608 | 20241015 | 090100 | 190019500 | 40750 | 40950 | 40950 | 40700 | 925 |
| 609 | 20241015 | 090000 | 152319850 | 41000 | 40750 | 41050 | 40750 | 3736 |