32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241008 | 190400 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 2750 |
| 3 | 20241008 | 190300 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 4 | 20241008 | 190200 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 5 | 20241008 | 190100 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 6 | 20241008 | 190000 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 7 | 20241008 | 185900 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 8 | 20241008 | 185800 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 9 | 20241008 | 185700 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 10 | 20241008 | 185600 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 11 | 20241008 | 185500 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 12 | 20241008 | 185400 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 13 | 20241008 | 185300 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 14 | 20241008 | 185200 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 15 | 20241008 | 185100 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 16 | 20241008 | 185000 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 17 | 20241008 | 184900 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 18 | 20241008 | 184800 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 19 | 20241008 | 184700 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 20 | 20241008 | 184600 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 21 | 20241008 | 184500 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 22 | 20241008 | 184400 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 23 | 20241008 | 184300 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 24 | 20241008 | 184200 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 25 | 20241008 | 184100 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 26 | 20241008 | 184000 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 27 | 20241008 | 183900 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 28 | 20241008 | 183800 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 29 | 20241008 | 183700 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 30 | 20241008 | 183600 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 31 | 20241008 | 183500 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 32 | 20241008 | 183400 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 2750 |
| 33 | 20241008 | 183300 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 34 | 20241008 | 183200 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 35 | 20241008 | 183100 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 36 | 20241008 | 183000 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 37 | 20241008 | 182900 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 38 | 20241008 | 182800 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 39 | 20241008 | 182700 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 40 | 20241008 | 182600 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 41 | 20241008 | 182500 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 42 | 20241008 | 182400 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 43 | 20241008 | 182300 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 44 | 20241008 | 182200 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 45 | 20241008 | 182100 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 46 | 20241008 | 182000 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 47 | 20241008 | 181900 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 48 | 20241008 | 181800 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 49 | 20241008 | 181700 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 50 | 20241008 | 181600 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 51 | 20241008 | 181500 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 52 | 20241008 | 181400 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 53 | 20241008 | 181300 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 54 | 20241008 | 181200 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 55 | 20241008 | 181100 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 56 | 20241008 | 181000 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 57 | 20241008 | 180900 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 58 | 20241008 | 180800 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 59 | 20241008 | 180700 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 60 | 20241008 | 180600 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 61 | 20241008 | 180500 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 62 | 20241008 | 180400 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 2750 |
| 63 | 20241008 | 180300 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 64 | 20241008 | 180200 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 65 | 20241008 | 180100 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 66 | 20241008 | 180000 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 67 | 20241008 | 175900 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 68 | 20241008 | 175800 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 69 | 20241008 | 175700 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 70 | 20241008 | 175600 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 71 | 20241008 | 175500 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 72 | 20241008 | 175400 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 73 | 20241008 | 175300 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 74 | 20241008 | 175200 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 75 | 20241008 | 175100 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 76 | 20241008 | 175000 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 77 | 20241008 | 174900 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 78 | 20241008 | 174800 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 79 | 20241008 | 174700 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 80 | 20241008 | 174600 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 81 | 20241008 | 174500 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 82 | 20241008 | 174400 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 83 | 20241008 | 174300 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 84 | 20241008 | 174200 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 85 | 20241008 | 174100 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 86 | 20241008 | 174000 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 87 | 20241008 | 173900 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 88 | 20241008 | 173800 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 89 | 20241008 | 173700 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 90 | 20241008 | 173600 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 91 | 20241008 | 173500 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 92 | 20241008 | 173400 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 2750 |
| 93 | 20241008 | 173300 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 94 | 20241008 | 173200 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 95 | 20241008 | 173100 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 96 | 20241008 | 173000 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 97 | 20241008 | 172900 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 98 | 20241008 | 172800 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 99 | 20241008 | 172700 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 100 | 20241008 | 172600 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 101 | 20241008 | 172500 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 102 | 20241008 | 172400 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 103 | 20241008 | 172300 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 104 | 20241008 | 172200 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 105 | 20241008 | 172100 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 106 | 20241008 | 172000 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 107 | 20241008 | 171900 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 108 | 20241008 | 171800 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 109 | 20241008 | 171700 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 110 | 20241008 | 171600 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 111 | 20241008 | 171500 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 112 | 20241008 | 171400 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 113 | 20241008 | 171300 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 114 | 20241008 | 171200 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 115 | 20241008 | 171100 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 116 | 20241008 | 171000 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 117 | 20241008 | 170900 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 118 | 20241008 | 170800 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 119 | 20241008 | 170700 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 120 | 20241008 | 170600 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 121 | 20241008 | 170500 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 122 | 20241008 | 170400 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 2750 |
| 123 | 20241008 | 170300 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 124 | 20241008 | 170200 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 125 | 20241008 | 170100 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 126 | 20241008 | 170000 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 127 | 20241008 | 165900 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 128 | 20241008 | 165800 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 129 | 20241008 | 165700 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 130 | 20241008 | 165600 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 131 | 20241008 | 165500 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 132 | 20241008 | 165400 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 133 | 20241008 | 165300 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 134 | 20241008 | 165200 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 135 | 20241008 | 165100 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 136 | 20241008 | 165000 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 137 | 20241008 | 164900 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 138 | 20241008 | 164800 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 139 | 20241008 | 164700 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 140 | 20241008 | 164600 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 141 | 20241008 | 164500 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 142 | 20241008 | 164400 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 143 | 20241008 | 164300 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 144 | 20241008 | 164200 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 145 | 20241008 | 164100 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 146 | 20241008 | 164000 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 147 | 20241008 | 163900 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 148 | 20241008 | 163800 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 149 | 20241008 | 163700 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 150 | 20241008 | 163600 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 151 | 20241008 | 163500 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 152 | 20241008 | 163400 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 2750 |
| 153 | 20241008 | 163300 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 154 | 20241008 | 163200 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 155 | 20241008 | 163100 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 156 | 20241008 | 163000 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 157 | 20241008 | 162900 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 158 | 20241008 | 162800 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 159 | 20241008 | 162700 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 160 | 20241008 | 162600 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 161 | 20241008 | 162500 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 162 | 20241008 | 162400 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 163 | 20241008 | 162300 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 164 | 20241008 | 162200 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 165 | 20241008 | 162100 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 166 | 20241008 | 162000 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 167 | 20241008 | 161900 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 168 | 20241008 | 161800 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 169 | 20241008 | 161700 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 170 | 20241008 | 161600 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 171 | 20241008 | 161500 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 172 | 20241008 | 161400 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 173 | 20241008 | 161300 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 174 | 20241008 | 161200 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 175 | 20241008 | 161100 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 176 | 20241008 | 161000 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 177 | 20241008 | 160900 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 178 | 20241008 | 160800 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 179 | 20241008 | 160700 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 180 | 20241008 | 160600 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 181 | 20241008 | 160500 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 182 | 20241008 | 160400 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 2750 |
| 183 | 20241008 | 160300 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 184 | 20241008 | 160200 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 185 | 20241008 | 160100 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 186 | 20241008 | 160000 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 187 | 20241008 | 155900 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 188 | 20241008 | 155800 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 189 | 20241008 | 155700 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 190 | 20241008 | 155600 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 191 | 20241008 | 155500 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 192 | 20241008 | 155400 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 193 | 20241008 | 155300 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 194 | 20241008 | 155200 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 195 | 20241008 | 155100 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 196 | 20241008 | 155000 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 197 | 20241008 | 154900 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 198 | 20241008 | 154800 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 199 | 20241008 | 154700 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 200 | 20241008 | 154600 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 201 | 20241008 | 154500 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 202 | 20241008 | 154400 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 203 | 20241008 | 154300 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 204 | 20241008 | 154200 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 205 | 20241008 | 154100 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 206 | 20241008 | 154000 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 207 | 20241008 | 153900 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 208 | 20241008 | 153800 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 209 | 20241008 | 153700 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 210 | 20241008 | 153600 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 211 | 20241008 | 153500 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 212 | 20241008 | 153400 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 2750 |
| 213 | 20241008 | 153300 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 214 | 20241008 | 153200 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 215 | 20241008 | 153100 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 216 | 20241008 | 153000 | 8365239500 | 50600 | 50600 | 50600 | 50600 | 2750 |
| 217 | 20241008 | 152900 | 8226089500 | 50700 | 50700 | 50700 | 50700 | 0 |
| 218 | 20241008 | 152800 | 8226089500 | 50700 | 50700 | 50700 | 50700 | 0 |
| 219 | 20241008 | 152700 | 8226089500 | 50700 | 50700 | 50700 | 50700 | 0 |
| 220 | 20241008 | 152600 | 8226089500 | 50700 | 50700 | 50700 | 50700 | 0 |
| 221 | 20241008 | 152500 | 8226089500 | 50700 | 50700 | 50700 | 50700 | 0 |
| 222 | 20241008 | 152400 | 8226089500 | 50700 | 50700 | 50700 | 50700 | 0 |
| 223 | 20241008 | 152300 | 8226089500 | 50700 | 50700 | 50700 | 50700 | 0 |
| 224 | 20241008 | 152200 | 8226089500 | 50700 | 50700 | 50700 | 50700 | 0 |
| 225 | 20241008 | 152100 | 8226089500 | 50700 | 50700 | 50700 | 50700 | 0 |
| 226 | 20241008 | 152000 | 8226089500 | 50700 | 50700 | 50700 | 50700 | 0 |
| 227 | 20241008 | 151900 | 8226089500 | 50700 | 50700 | 50800 | 50600 | 679 |
| 228 | 20241008 | 151800 | 8191685600 | 50700 | 50800 | 50800 | 50600 | 272 |
| 229 | 20241008 | 151700 | 8177894200 | 50800 | 50800 | 50800 | 50700 | 105 |
| 230 | 20241008 | 151600 | 8172566700 | 50900 | 50800 | 50900 | 50800 | 490 |
| 231 | 20241008 | 151500 | 8147650700 | 50800 | 50900 | 50900 | 50800 | 582 |
| 232 | 20241008 | 151400 | 8118048800 | 50900 | 50700 | 50900 | 50700 | 3593 |
| 233 | 20241008 | 151300 | 7935474800 | 50600 | 50500 | 50700 | 50500 | 612 |
| 234 | 20241008 | 151200 | 7904475600 | 50600 | 50700 | 50700 | 50600 | 644 |
| 235 | 20241008 | 151100 | 7871875300 | 50700 | 50600 | 50700 | 50600 | 688 |
| 236 | 20241008 | 151000 | 7837002500 | 50600 | 50700 | 50700 | 50600 | 651 |
| 237 | 20241008 | 150900 | 7804004700 | 50700 | 50600 | 50700 | 50600 | 654 |
| 238 | 20241008 | 150800 | 7770888400 | 50600 | 50600 | 50600 | 50500 | 694 |
| 239 | 20241008 | 150700 | 7735797800 | 50600 | 50600 | 50600 | 50500 | 779 |
| 240 | 20241008 | 150600 | 7696399800 | 50600 | 50600 | 50700 | 50500 | 632 |
| 241 | 20241008 | 150500 | 7664401200 | 50600 | 50700 | 50800 | 50400 | 1128 |
| 242 | 20241008 | 150400 | 7607353900 | 50600 | 50800 | 50800 | 50600 | 1101 |
| 243 | 20241008 | 150300 | 7551526600 | 50800 | 50800 | 50800 | 50400 | 1114 |
| 244 | 20241008 | 150200 | 7495124200 | 50700 | 50700 | 50800 | 50400 | 1114 |
| 245 | 20241008 | 150100 | 7438719700 | 50700 | 50700 | 50800 | 50600 | 572 |
| 246 | 20241008 | 150000 | 7409685800 | 50800 | 50700 | 50800 | 50400 | 2010 |
| 247 | 20241008 | 145900 | 7308046100 | 50700 | 50700 | 50700 | 50600 | 853 |
| 248 | 20241008 | 145800 | 7264825800 | 50700 | 50700 | 50700 | 50600 | 911 |
| 249 | 20241008 | 145700 | 7218650700 | 50700 | 50600 | 50700 | 50500 | 415 |
| 250 | 20241008 | 145600 | 7197629800 | 50600 | 50500 | 50600 | 50500 | 717 |
| 251 | 20241008 | 145500 | 7161373700 | 50500 | 50500 | 50500 | 50500 | 521 |
| 252 | 20241008 | 145400 | 7135063200 | 50500 | 50500 | 50500 | 50300 | 401 |
| 253 | 20241008 | 145300 | 7114844000 | 50500 | 50300 | 50500 | 50300 | 299 |
| 254 | 20241008 | 145200 | 7099776600 | 50300 | 50400 | 50400 | 50300 | 524 |
| 255 | 20241008 | 145100 | 7073384800 | 50400 | 50600 | 50600 | 50300 | 999 |
| 256 | 20241008 | 145000 | 7023021400 | 50600 | 50500 | 50600 | 50500 | 465 |
| 257 | 20241008 | 144900 | 6999519300 | 50500 | 50500 | 50600 | 50300 | 1025 |
| 258 | 20241008 | 144800 | 6947776200 | 50500 | 50500 | 50600 | 50200 | 1099 |
| 259 | 20241008 | 144700 | 6892359500 | 50500 | 50600 | 50600 | 50400 | 335 |
| 260 | 20241008 | 144600 | 6875429800 | 50600 | 50400 | 50600 | 50200 | 5522 |
| 261 | 20241008 | 144500 | 6596841400 | 50400 | 50400 | 50400 | 50400 | 331 |
| 262 | 20241008 | 144400 | 6580159000 | 50300 | 50400 | 50400 | 50300 | 556 |
| 263 | 20241008 | 144300 | 6552160900 | 50400 | 50500 | 50500 | 50300 | 257 |
| 264 | 20241008 | 144200 | 6539206900 | 50500 | 50400 | 50500 | 50400 | 540 |
| 265 | 20241008 | 144100 | 6511952400 | 50400 | 50500 | 50500 | 50300 | 2005 |
| 266 | 20241008 | 144000 | 6410884000 | 50400 | 50400 | 50400 | 50300 | 1147 |
| 267 | 20241008 | 143900 | 6353076700 | 50400 | 50200 | 50400 | 50200 | 1967 |
| 268 | 20241008 | 143800 | 6254150800 | 50200 | 50100 | 50200 | 50100 | 869 |
| 269 | 20241008 | 143700 | 6210552600 | 50100 | 49950 | 50100 | 49950 | 6937 |
| 270 | 20241008 | 143600 | 5863601450 | 49950 | 49950 | 49950 | 49900 | 333 |
| 271 | 20241008 | 143500 | 5846968150 | 49950 | 49950 | 49950 | 49900 | 268 |
| 272 | 20241008 | 143400 | 5833586950 | 49900 | 49950 | 49950 | 49850 | 184 |
| 273 | 20241008 | 143300 | 5824399950 | 49850 | 49950 | 49950 | 49850 | 216 |
| 274 | 20241008 | 143200 | 5813624950 | 49900 | 49900 | 49950 | 49900 | 133 |
| 275 | 20241008 | 143100 | 5806987700 | 49900 | 49850 | 49900 | 49850 | 19 |
| 276 | 20241008 | 143000 | 5806040200 | 49900 | 49850 | 49900 | 49850 | 145 |
| 277 | 20241008 | 142900 | 5798811500 | 49900 | 49900 | 49900 | 49850 | 88 |
| 278 | 20241008 | 142800 | 5794420350 | 49850 | 49900 | 49900 | 49850 | 37 |
| 279 | 20241008 | 142700 | 5792575000 | 49900 | 49900 | 49900 | 49850 | 87 |
| 280 | 20241008 | 142600 | 5788233750 | 49900 | 49800 | 49900 | 49800 | 380 |
| 281 | 20241008 | 142500 | 5769308800 | 49800 | 49800 | 49850 | 49800 | 438 |
| 282 | 20241008 | 142400 | 5747496050 | 49850 | 49800 | 49850 | 49800 | 55 |
| 283 | 20241008 | 142300 | 5744756500 | 49850 | 49850 | 49850 | 49850 | 17 |
| 284 | 20241008 | 142200 | 5743909050 | 49850 | 49800 | 49850 | 49800 | 12 |
| 285 | 20241008 | 142100 | 5743311150 | 49800 | 49750 | 49800 | 49750 | 217 |
| 286 | 20241008 | 142000 | 5732505950 | 49700 | 49800 | 49850 | 49700 | 173 |
| 287 | 20241008 | 141900 | 5723897850 | 49800 | 49900 | 49900 | 49800 | 264 |
| 288 | 20241008 | 141800 | 5710742050 | 49900 | 49950 | 49950 | 49900 | 102 |
| 289 | 20241008 | 141700 | 5705650100 | 49950 | 49950 | 49950 | 49950 | 126 |
| 290 | 20241008 | 141600 | 5699356400 | 49950 | 49950 | 50000 | 49950 | 267 |
| 291 | 20241008 | 141500 | 5686012200 | 49950 | 49950 | 49950 | 49850 | 755 |
| 292 | 20241008 | 141400 | 5648321950 | 49950 | 49950 | 49950 | 49950 | 71 |
| 293 | 20241008 | 141300 | 5644775500 | 49950 | 49950 | 49950 | 49950 | 78 |
| 294 | 20241008 | 141200 | 5640879400 | 49950 | 49950 | 49950 | 49950 | 42 |
| 295 | 20241008 | 141100 | 5638781500 | 49950 | 49900 | 49950 | 49900 | 191 |
| 296 | 20241008 | 141000 | 5629241250 | 49900 | 49950 | 49950 | 49900 | 60 |
| 297 | 20241008 | 140900 | 5626245400 | 49900 | 49950 | 49950 | 49900 | 120 |
| 298 | 20241008 | 140800 | 5620254650 | 49950 | 49950 | 49950 | 49900 | 280 |
| 299 | 20241008 | 140700 | 5606268900 | 49950 | 49900 | 49950 | 49900 | 957 |
| 300 | 20241008 | 140600 | 5558496900 | 49900 | 49800 | 49900 | 49800 | 1448 |
| 301 | 20241008 | 140500 | 5486271350 | 49800 | 49800 | 49800 | 49750 | 405 |
| 302 | 20241008 | 140400 | 5466102450 | 49800 | 49800 | 49800 | 49800 | 20 |
| 303 | 20241008 | 140300 | 5465106450 | 49800 | 49800 | 49800 | 49800 | 6 |
| 304 | 20241008 | 140200 | 5464807650 | 49700 | 49600 | 49700 | 49600 | 317 |
| 305 | 20241008 | 140100 | 5449078050 | 49650 | 49600 | 49650 | 49600 | 21 |
| 306 | 20241008 | 140000 | 5448035700 | 49600 | 49650 | 49650 | 49600 | 95 |
| 307 | 20241008 | 135900 | 5443323100 | 49650 | 49650 | 49650 | 49600 | 510 |
| 308 | 20241008 | 135800 | 5418025500 | 49650 | 49650 | 49650 | 49650 | 31 |
| 309 | 20241008 | 135700 | 5416486350 | 49700 | 49700 | 49700 | 49600 | 202 |
| 310 | 20241008 | 135600 | 5406456150 | 49700 | 49700 | 49700 | 49700 | 20 |
| 311 | 20241008 | 135500 | 5405462150 | 49700 | 49650 | 49700 | 49650 | 415 |
| 312 | 20241008 | 135400 | 5384836700 | 49650 | 49600 | 49700 | 49600 | 37 |
| 313 | 20241008 | 135300 | 5383000000 | 49600 | 49700 | 49750 | 49600 | 277 |
| 314 | 20241008 | 135200 | 5369240150 | 49700 | 49700 | 49700 | 49700 | 7 |
| 315 | 20241008 | 135100 | 5368892250 | 49700 | 49650 | 49700 | 49600 | 52 |
| 316 | 20241008 | 135000 | 5366311100 | 49700 | 49800 | 49850 | 49650 | 370 |
| 317 | 20241008 | 134900 | 5347913450 | 49800 | 49700 | 49800 | 49700 | 99 |
| 318 | 20241008 | 134800 | 5342990550 | 49700 | 49800 | 49800 | 49700 | 133 |
| 319 | 20241008 | 134700 | 5336379800 | 49700 | 49800 | 49800 | 49700 | 1059 |
| 320 | 20241008 | 134600 | 5283699200 | 49800 | 49800 | 49800 | 49800 | 18 |
| 321 | 20241008 | 134500 | 5282802800 | 49800 | 49750 | 49850 | 49750 | 34 |
| 322 | 20241008 | 134400 | 5281110150 | 49850 | 49750 | 49850 | 49750 | 211 |
| 323 | 20241008 | 134300 | 5270612050 | 49800 | 49800 | 49850 | 49800 | 79 |
| 324 | 20241008 | 134200 | 5266677150 | 49850 | 49800 | 49850 | 49750 | 84 |
| 325 | 20241008 | 134100 | 5262497250 | 49750 | 49800 | 49850 | 49750 | 370 |
| 326 | 20241008 | 134000 | 5244071400 | 49800 | 49900 | 49900 | 49800 | 171 |
| 327 | 20241008 | 133900 | 5235554650 | 49800 | 49850 | 49900 | 49800 | 629 |
| 328 | 20241008 | 133800 | 5204202750 | 49900 | 49850 | 49900 | 49850 | 47 |
| 329 | 20241008 | 133700 | 5201859000 | 49850 | 49900 | 49900 | 49850 | 25 |
| 330 | 20241008 | 133600 | 5200612350 | 49900 | 49900 | 49900 | 49800 | 485 |
| 331 | 20241008 | 133500 | 5176436300 | 49900 | 49900 | 49900 | 49850 | 84 |
| 332 | 20241008 | 133400 | 5172244750 | 49900 | 49900 | 49900 | 49900 | 348 |
| 333 | 20241008 | 133300 | 5154879550 | 49900 | 49900 | 49950 | 49850 | 322 |
| 334 | 20241008 | 133200 | 5138813250 | 49850 | 49900 | 49900 | 49850 | 27 |
| 335 | 20241008 | 133100 | 5137466500 | 49900 | 49950 | 49950 | 49900 | 200 |
| 336 | 20241008 | 133000 | 5127486350 | 49950 | 49900 | 49950 | 49900 | 173 |
| 337 | 20241008 | 132900 | 5118846600 | 49850 | 49850 | 49900 | 49850 | 183 |
| 338 | 20241008 | 132800 | 5109722550 | 49900 | 49850 | 49900 | 49800 | 296 |
| 339 | 20241008 | 132700 | 5094958500 | 49850 | 49800 | 49850 | 49750 | 276 |
| 340 | 20241008 | 132600 | 5081213450 | 49750 | 49800 | 49800 | 49750 | 145 |
| 341 | 20241008 | 132500 | 5073992800 | 49750 | 49750 | 49750 | 49700 | 120 |
| 342 | 20241008 | 132400 | 5068022850 | 49700 | 49750 | 49750 | 49700 | 53 |
| 343 | 20241008 | 132300 | 5065388450 | 49750 | 49700 | 49750 | 49650 | 108 |
| 344 | 20241008 | 132200 | 5060023250 | 49750 | 49750 | 49800 | 49700 | 130 |
| 345 | 20241008 | 132100 | 5053557500 | 49750 | 49700 | 49750 | 49700 | 518 |
| 346 | 20241008 | 132000 | 5027798500 | 49700 | 49600 | 49700 | 49600 | 26 |
| 347 | 20241008 | 131900 | 5026507550 | 49600 | 49600 | 49600 | 49600 | 13 |
| 348 | 20241008 | 131800 | 5025862750 | 49600 | 49600 | 49650 | 49600 | 46 |
| 349 | 20241008 | 131700 | 5023580850 | 49600 | 49700 | 49700 | 49600 | 220 |
| 350 | 20241008 | 131600 | 5012658450 | 49750 | 49750 | 49750 | 49750 | 5 |
| 351 | 20241008 | 131500 | 5012409700 | 49650 | 49700 | 49750 | 49650 | 52 |
| 352 | 20241008 | 131400 | 5009824550 | 49750 | 49650 | 49750 | 49650 | 10 |
| 353 | 20241008 | 131300 | 5009327550 | 49700 | 49600 | 49750 | 49600 | 179 |
| 354 | 20241008 | 131200 | 5000431200 | 49700 | 49700 | 49700 | 49650 | 41 |
| 355 | 20241008 | 131100 | 4998394950 | 49650 | 49700 | 49700 | 49650 | 140 |
| 356 | 20241008 | 131000 | 4991443400 | 49650 | 49650 | 49650 | 49650 | 41 |
| 357 | 20241008 | 130900 | 4989407750 | 49600 | 49600 | 49650 | 49600 | 28 |
| 358 | 20241008 | 130800 | 4988018900 | 49650 | 49600 | 49650 | 49550 | 245 |
| 359 | 20241008 | 130700 | 4975866900 | 49700 | 49650 | 49700 | 49650 | 10 |
| 360 | 20241008 | 130600 | 4975370100 | 49700 | 49650 | 49700 | 49650 | 44 |
| 361 | 20241008 | 130500 | 4973185200 | 49700 | 49700 | 49700 | 49650 | 44 |
| 362 | 20241008 | 130400 | 4970999750 | 49700 | 49650 | 49700 | 49600 | 164 |
| 363 | 20241008 | 130300 | 4962854300 | 49650 | 49650 | 49650 | 49600 | 174 |
| 364 | 20241008 | 130200 | 4954215350 | 49650 | 49600 | 49650 | 49600 | 31 |
| 365 | 20241008 | 130100 | 4952677450 | 49650 | 49650 | 49650 | 49650 | 11 |
| 366 | 20241008 | 130000 | 4952131300 | 49600 | 49600 | 49650 | 49550 | 22 |
| 367 | 20241008 | 125900 | 4951039850 | 49600 | 49600 | 49650 | 49550 | 52 |
| 368 | 20241008 | 125800 | 4948460450 | 49650 | 49550 | 49650 | 49500 | 74 |
| 369 | 20241008 | 125700 | 4944791500 | 49550 | 49500 | 49550 | 49500 | 41 |
| 370 | 20241008 | 125600 | 4942760950 | 49450 | 49650 | 49650 | 49450 | 1226 |
| 371 | 20241008 | 125500 | 4881978750 | 49650 | 49650 | 49650 | 49600 | 22 |
| 372 | 20241008 | 125400 | 4880886850 | 49650 | 49700 | 49700 | 49650 | 96 |
| 373 | 20241008 | 125300 | 4876120200 | 49700 | 49700 | 49700 | 49650 | 86 |
| 374 | 20241008 | 125200 | 4871848200 | 49750 | 49700 | 49750 | 49700 | 29 |
| 375 | 20241008 | 125100 | 4870406550 | 49650 | 49550 | 49650 | 49550 | 210 |
| 376 | 20241008 | 125000 | 4859988800 | 49600 | 49550 | 49600 | 49500 | 73 |
| 377 | 20241008 | 124900 | 4856371600 | 49550 | 49450 | 49550 | 49450 | 130 |
| 378 | 20241008 | 124800 | 4849933300 | 49500 | 49500 | 49550 | 49500 | 86 |
| 379 | 20241008 | 124700 | 4845674550 | 49500 | 49600 | 49600 | 49500 | 165 |
| 380 | 20241008 | 124600 | 4837503800 | 49550 | 49550 | 49550 | 49550 | 97 |
| 381 | 20241008 | 124500 | 4832697450 | 49500 | 49550 | 49600 | 49500 | 298 |
| 382 | 20241008 | 124400 | 4817937000 | 49550 | 49500 | 49550 | 49500 | 210 |
| 383 | 20241008 | 124300 | 4807538150 | 49550 | 49550 | 49600 | 49550 | 62 |
| 384 | 20241008 | 124200 | 4804464650 | 49600 | 49600 | 49600 | 49550 | 31 |
| 385 | 20241008 | 124100 | 4802927800 | 49550 | 49600 | 49600 | 49550 | 87 |
| 386 | 20241008 | 124000 | 4798614600 | 49600 | 49500 | 49600 | 49500 | 87 |
| 387 | 20241008 | 123900 | 4794304500 | 49500 | 49550 | 49650 | 49500 | 211 |
| 388 | 20241008 | 123800 | 4783855400 | 49550 | 49500 | 49550 | 49500 | 239 |
| 389 | 20241008 | 123700 | 4772013650 | 49500 | 49750 | 49750 | 49500 | 398 |
| 390 | 20241008 | 123600 | 4752265950 | 49750 | 49750 | 49750 | 49750 | 11 |
| 391 | 20241008 | 123500 | 4751718700 | 49750 | 49750 | 49750 | 49650 | 27 |
| 392 | 20241008 | 123400 | 4750376650 | 49650 | 49550 | 49750 | 49550 | 205 |
| 393 | 20241008 | 123300 | 4740191900 | 49650 | 49550 | 49700 | 49550 | 207 |
| 394 | 20241008 | 123200 | 4729924900 | 49500 | 49750 | 49800 | 49450 | 4245 |
| 395 | 20241008 | 123100 | 4519507700 | 49800 | 49650 | 49800 | 49650 | 182 |
| 396 | 20241008 | 123000 | 4510462600 | 49650 | 49750 | 49750 | 49650 | 318 |
| 397 | 20241008 | 122900 | 4494653150 | 49800 | 49750 | 49800 | 49750 | 28 |
| 398 | 20241008 | 122800 | 4493259400 | 49800 | 49800 | 49800 | 49800 | 113 |
| 399 | 20241008 | 122700 | 4487632000 | 49800 | 49900 | 49900 | 49750 | 175 |
| 400 | 20241008 | 122600 | 4478915150 | 49700 | 50100 | 50100 | 49700 | 633 |
| 401 | 20241008 | 122500 | 4447337000 | 50100 | 50000 | 50100 | 50000 | 54 |
| 402 | 20241008 | 122400 | 4444636000 | 50000 | 50100 | 50100 | 50000 | 282 |
| 403 | 20241008 | 122300 | 4430532100 | 50000 | 50100 | 50100 | 50000 | 95 |
| 404 | 20241008 | 122200 | 4425777600 | 50000 | 50100 | 50200 | 50000 | 34 |
| 405 | 20241008 | 122100 | 4424073900 | 50100 | 50100 | 50300 | 50100 | 999 |
| 406 | 20241008 | 122000 | 4373917900 | 50000 | 50000 | 50100 | 50000 | 67 |
| 407 | 20241008 | 121900 | 4370565600 | 50000 | 50200 | 50200 | 50000 | 86 |
| 408 | 20241008 | 121800 | 4366257500 | 50100 | 50100 | 50200 | 50100 | 109 |
| 409 | 20241008 | 121700 | 4360794600 | 50100 | 50000 | 50100 | 50000 | 437 |
| 410 | 20241008 | 121600 | 4338944100 | 50000 | 50000 | 50100 | 50000 | 228 |
| 411 | 20241008 | 121500 | 4327542900 | 50000 | 50000 | 50100 | 50000 | 38 |
| 412 | 20241008 | 121400 | 4325641300 | 50000 | 50100 | 50200 | 50000 | 284 |
| 413 | 20241008 | 121300 | 4311417600 | 50100 | 50200 | 50200 | 50100 | 239 |
| 414 | 20241008 | 121200 | 4299426600 | 50200 | 50200 | 50300 | 50200 | 331 |
| 415 | 20241008 | 121100 | 4282808100 | 50300 | 50300 | 50400 | 50300 | 249 |
| 416 | 20241008 | 121000 | 4270278400 | 50300 | 50500 | 50500 | 50300 | 372 |
| 417 | 20241008 | 120900 | 4251540600 | 50500 | 50600 | 50600 | 50500 | 327 |
| 418 | 20241008 | 120800 | 4235021100 | 50700 | 50700 | 50700 | 50500 | 837 |
| 419 | 20241008 | 120700 | 4192661400 | 50700 | 50700 | 50700 | 50600 | 224 |
| 420 | 20241008 | 120600 | 4181312500 | 50700 | 50600 | 50800 | 50600 | 721 |
| 421 | 20241008 | 120500 | 4144759600 | 50600 | 50400 | 50600 | 50400 | 3080 |
| 422 | 20241008 | 120400 | 3989202100 | 50400 | 50200 | 50500 | 50200 | 2162 |
| 423 | 20241008 | 120300 | 3880328400 | 50200 | 50200 | 50200 | 50100 | 328 |
| 424 | 20241008 | 120200 | 3863883000 | 50200 | 50100 | 50200 | 50100 | 136 |
| 425 | 20241008 | 120100 | 3857057300 | 50200 | 50200 | 50200 | 50100 | 86 |
| 426 | 20241008 | 120000 | 3852740400 | 50200 | 50300 | 50300 | 50200 | 257 |
| 427 | 20241008 | 115900 | 3839825600 | 50200 | 50300 | 50300 | 50200 | 178 |
| 428 | 20241008 | 115800 | 3830882700 | 50300 | 50200 | 50300 | 50100 | 546 |
| 429 | 20241008 | 115700 | 3803470000 | 50200 | 50200 | 50300 | 50200 | 627 |
| 430 | 20241008 | 115600 | 3771980800 | 50200 | 50200 | 50300 | 50200 | 249 |
| 431 | 20241008 | 115500 | 3759469000 | 50200 | 50300 | 50300 | 50200 | 371 |
| 432 | 20241008 | 115400 | 3740823800 | 50300 | 50300 | 50300 | 50200 | 378 |
| 433 | 20241008 | 115300 | 3721817400 | 50300 | 50300 | 50300 | 50200 | 198 |
| 434 | 20241008 | 115200 | 3711858600 | 50300 | 50300 | 50300 | 50200 | 495 |
| 435 | 20241008 | 115100 | 3686984400 | 50300 | 50100 | 50300 | 50100 | 1419 |
| 436 | 20241008 | 115000 | 3615788600 | 50100 | 49900 | 50200 | 49900 | 4047 |
| 437 | 20241008 | 114900 | 3413431000 | 49900 | 49900 | 49950 | 49900 | 270 |
| 438 | 20241008 | 114800 | 3399950550 | 49900 | 50000 | 50000 | 49900 | 331 |
| 439 | 20241008 | 114700 | 3383421750 | 49950 | 49950 | 50000 | 49950 | 427 |
| 440 | 20241008 | 114600 | 3362092450 | 49950 | 49950 | 50000 | 49900 | 1303 |
| 441 | 20241008 | 114500 | 3296990550 | 49950 | 49850 | 49950 | 49800 | 1181 |
| 442 | 20241008 | 114400 | 3238044400 | 49850 | 49700 | 49850 | 49650 | 2295 |
| 443 | 20241008 | 114300 | 3123752550 | 49750 | 49650 | 49800 | 49650 | 558 |
| 444 | 20241008 | 114200 | 3095981300 | 49650 | 49800 | 49800 | 49650 | 258 |
| 445 | 20241008 | 114100 | 3083154600 | 49800 | 49700 | 49800 | 49700 | 1201 |
| 446 | 20241008 | 114000 | 3023394500 | 49700 | 49650 | 49700 | 49650 | 322 |
| 447 | 20241008 | 113900 | 3007391250 | 49700 | 49600 | 49700 | 49600 | 810 |
| 448 | 20241008 | 113800 | 2967162300 | 49600 | 49600 | 49650 | 49600 | 467 |
| 449 | 20241008 | 113700 | 2943995500 | 49600 | 49550 | 49600 | 49550 | 65 |
| 450 | 20241008 | 113600 | 2940771700 | 49600 | 49500 | 49600 | 49500 | 119 |
| 451 | 20241008 | 113500 | 2934876200 | 49550 | 49550 | 49550 | 49500 | 42 |
| 452 | 20241008 | 113400 | 2932795500 | 49550 | 49500 | 49600 | 49500 | 111 |
| 453 | 20241008 | 113300 | 2927291400 | 49500 | 49500 | 49600 | 49500 | 225 |
| 454 | 20241008 | 113200 | 2916153800 | 49600 | 49600 | 49600 | 49500 | 143 |
| 455 | 20241008 | 113100 | 2909067150 | 49600 | 49600 | 49600 | 49550 | 268 |
| 456 | 20241008 | 113000 | 2895779300 | 49600 | 49600 | 49600 | 49550 | 183 |
| 457 | 20241008 | 112900 | 2886703150 | 49600 | 49600 | 49600 | 49500 | 254 |
| 458 | 20241008 | 112800 | 2874115850 | 49600 | 49600 | 49600 | 49500 | 107 |
| 459 | 20241008 | 112700 | 2868811150 | 49600 | 49450 | 49650 | 49450 | 3200 |
| 460 | 20241008 | 112600 | 2710160700 | 49450 | 49500 | 49500 | 49450 | 94 |
| 461 | 20241008 | 112500 | 2705508550 | 49500 | 49450 | 49500 | 49400 | 330 |
| 462 | 20241008 | 112400 | 2689189950 | 49400 | 49450 | 49450 | 49400 | 119 |
| 463 | 20241008 | 112300 | 2683305800 | 49450 | 49450 | 49450 | 49400 | 72 |
| 464 | 20241008 | 112200 | 2679747200 | 49450 | 49400 | 49450 | 49400 | 296 |
| 465 | 20241008 | 112100 | 2665120200 | 49400 | 49350 | 49400 | 49350 | 79 |
| 466 | 20241008 | 112000 | 2661217650 | 49300 | 49350 | 49350 | 49300 | 141 |
| 467 | 20241008 | 111900 | 2654259650 | 49300 | 49250 | 49300 | 49250 | 118 |
| 468 | 20241008 | 111800 | 2648442850 | 49300 | 49300 | 49300 | 49250 | 56 |
| 469 | 20241008 | 111700 | 2645682600 | 49300 | 49250 | 49300 | 49200 | 141 |
| 470 | 20241008 | 111600 | 2638736150 | 49250 | 49250 | 49300 | 49250 | 84 |
| 471 | 20241008 | 111500 | 2634597900 | 49250 | 49250 | 49250 | 49250 | 151 |
| 472 | 20241008 | 111400 | 2627161150 | 49300 | 49350 | 49350 | 49300 | 103 |
| 473 | 20241008 | 111300 | 2622080550 | 49300 | 49350 | 49350 | 49300 | 168 |
| 474 | 20241008 | 111200 | 2613792300 | 49350 | 49450 | 49450 | 49350 | 70 |
| 475 | 20241008 | 111100 | 2610334800 | 49450 | 49500 | 49500 | 49400 | 183 |
| 476 | 20241008 | 111000 | 2601284000 | 49450 | 49400 | 49450 | 49400 | 100 |
| 477 | 20241008 | 110900 | 2596340350 | 49350 | 49200 | 49400 | 49200 | 80 |
| 478 | 20241008 | 110800 | 2592395200 | 49200 | 49250 | 49450 | 49200 | 199 |
| 479 | 20241008 | 110700 | 2582581100 | 49250 | 49350 | 49400 | 49250 | 94 |
| 480 | 20241008 | 110600 | 2577945850 | 49350 | 49400 | 49450 | 49350 | 156 |
| 481 | 20241008 | 110500 | 2570241200 | 49350 | 49350 | 49400 | 49350 | 38 |
| 482 | 20241008 | 110400 | 2568364350 | 49300 | 49350 | 49450 | 49300 | 124 |
| 483 | 20241008 | 110300 | 2562239550 | 49350 | 49250 | 49350 | 49200 | 118 |
| 484 | 20241008 | 110200 | 2556426350 | 49200 | 49350 | 49350 | 49200 | 283 |
| 485 | 20241008 | 110100 | 2542473700 | 49400 | 49450 | 49450 | 49350 | 329 |
| 486 | 20241008 | 110000 | 2526211400 | 49450 | 49600 | 49600 | 49450 | 106 |
| 487 | 20241008 | 105900 | 2520963600 | 49450 | 49550 | 49600 | 49450 | 244 |
| 488 | 20241008 | 105800 | 2508881850 | 49500 | 49550 | 49550 | 49450 | 89 |
| 489 | 20241008 | 105700 | 2504477000 | 49500 | 49600 | 49600 | 49450 | 409 |
| 490 | 20241008 | 105600 | 2484217700 | 49600 | 49550 | 49650 | 49550 | 286 |
| 491 | 20241008 | 105500 | 2470033400 | 49650 | 49700 | 49750 | 49600 | 218 |
| 492 | 20241008 | 105400 | 2459202500 | 49600 | 49600 | 49750 | 49600 | 1990 |
| 493 | 20241008 | 105300 | 2360327150 | 49600 | 49550 | 49600 | 49500 | 735 |
| 494 | 20241008 | 105200 | 2323888450 | 49550 | 49450 | 49600 | 49450 | 521 |
| 495 | 20241008 | 105100 | 2298085250 | 49500 | 49300 | 49500 | 49300 | 347 |
| 496 | 20241008 | 105000 | 2280943900 | 49350 | 49350 | 49350 | 49300 | 129 |
| 497 | 20241008 | 104900 | 2274580700 | 49300 | 49300 | 49300 | 49250 | 156 |
| 498 | 20241008 | 104800 | 2266890550 | 49300 | 49250 | 49300 | 49250 | 41 |
| 499 | 20241008 | 104700 | 2264869450 | 49200 | 49450 | 49450 | 49200 | 642 |
| 500 | 20241008 | 104600 | 2233221000 | 49450 | 49500 | 49500 | 49350 | 301 |
| 501 | 20241008 | 104500 | 2218338950 | 49450 | 49450 | 49450 | 49400 | 213 |
| 502 | 20241008 | 104400 | 2207815400 | 49400 | 49350 | 49450 | 49350 | 245 |
| 503 | 20241008 | 104300 | 2195716200 | 49350 | 49600 | 49600 | 49300 | 725 |
| 504 | 20241008 | 104200 | 2159860750 | 49600 | 49650 | 49700 | 49550 | 436 |
| 505 | 20241008 | 104100 | 2138217700 | 49650 | 49300 | 49650 | 49250 | 2009 |
| 506 | 20241008 | 104000 | 2038856500 | 49300 | 49300 | 49350 | 49250 | 357 |
| 507 | 20241008 | 103900 | 2021251900 | 49300 | 49350 | 49350 | 49250 | 292 |
| 508 | 20241008 | 103800 | 2006848900 | 49350 | 49250 | 49350 | 49250 | 373 |
| 509 | 20241008 | 103700 | 1988455600 | 49250 | 49100 | 49300 | 49100 | 351 |
| 510 | 20241008 | 103600 | 1971174900 | 49050 | 48900 | 49050 | 48850 | 627 |
| 511 | 20241008 | 103500 | 1940459700 | 48900 | 49200 | 49200 | 48900 | 1600 |
| 512 | 20241008 | 103400 | 1861965000 | 49250 | 49250 | 49250 | 49200 | 357 |
| 513 | 20241008 | 103300 | 1844398600 | 49250 | 49150 | 49400 | 49150 | 796 |
| 514 | 20241008 | 103200 | 1805163300 | 49150 | 49300 | 49300 | 49150 | 371 |
| 515 | 20241008 | 103100 | 1786904900 | 49300 | 49300 | 49300 | 49250 | 588 |
| 516 | 20241008 | 103000 | 1757931600 | 49250 | 49150 | 49300 | 49150 | 673 |
| 517 | 20241008 | 102900 | 1724802300 | 49150 | 49050 | 49150 | 49050 | 157 |
| 518 | 20241008 | 102800 | 1717095200 | 49000 | 48900 | 49050 | 48900 | 532 |
| 519 | 20241008 | 102700 | 1691028550 | 48950 | 48900 | 48950 | 48900 | 117 |
| 520 | 20241008 | 102600 | 1685306700 | 48900 | 49000 | 49000 | 48850 | 196 |
| 521 | 20241008 | 102500 | 1675720700 | 48800 | 49000 | 49000 | 48800 | 444 |
| 522 | 20241008 | 102400 | 1654020950 | 48950 | 49000 | 49000 | 48950 | 248 |
| 523 | 20241008 | 102300 | 1641869550 | 49000 | 48850 | 49000 | 48800 | 355 |
| 524 | 20241008 | 102200 | 1624509500 | 48800 | 48800 | 48850 | 48800 | 100 |
| 525 | 20241008 | 102100 | 1619627250 | 48800 | 48800 | 48800 | 48750 | 298 |
| 526 | 20241008 | 102000 | 1605085300 | 48850 | 48800 | 48850 | 48800 | 55 |
| 527 | 20241008 | 101900 | 1602398750 | 48850 | 48800 | 48850 | 48750 | 206 |
| 528 | 20241008 | 101800 | 1592348950 | 48850 | 48800 | 48850 | 48750 | 242 |
| 529 | 20241008 | 101700 | 1580534200 | 48800 | 48750 | 48800 | 48750 | 84 |
| 530 | 20241008 | 101600 | 1576436500 | 48750 | 48700 | 48800 | 48700 | 515 |
| 531 | 20241008 | 101500 | 1551316900 | 48650 | 48650 | 48750 | 48650 | 59 |
| 532 | 20241008 | 101400 | 1548442850 | 48700 | 48650 | 48700 | 48550 | 490 |
| 533 | 20241008 | 101300 | 1524593400 | 48700 | 48600 | 48700 | 48600 | 168 |
| 534 | 20241008 | 101200 | 1516423300 | 48600 | 48450 | 48600 | 48450 | 558 |
| 535 | 20241008 | 101100 | 1489356250 | 48450 | 48400 | 48450 | 48400 | 32 |
| 536 | 20241008 | 101000 | 1487806200 | 48400 | 48400 | 48400 | 48400 | 46 |
| 537 | 20241008 | 100900 | 1485579800 | 48400 | 48400 | 48400 | 48350 | 220 |
| 538 | 20241008 | 100800 | 1474935850 | 48350 | 48400 | 48450 | 48350 | 95 |
| 539 | 20241008 | 100700 | 1470338350 | 48400 | 48300 | 48450 | 48300 | 139 |
| 540 | 20241008 | 100600 | 1463616900 | 48300 | 48350 | 48400 | 48250 | 79 |
| 541 | 20241008 | 100500 | 1459798100 | 48350 | 48350 | 48450 | 48350 | 375 |
| 542 | 20241008 | 100400 | 1441646150 | 48350 | 48350 | 48350 | 48300 | 52 |
| 543 | 20241008 | 100300 | 1439133100 | 48350 | 48350 | 48350 | 48200 | 291 |
| 544 | 20241008 | 100200 | 1425067400 | 48350 | 48300 | 48400 | 48300 | 95 |
| 545 | 20241008 | 100100 | 1420471050 | 48350 | 48150 | 48400 | 48150 | 163 |
| 546 | 20241008 | 100000 | 1412599300 | 48200 | 48200 | 48200 | 48050 | 43 |
| 547 | 20241008 | 095900 | 1410529850 | 48200 | 48100 | 48200 | 48000 | 461 |
| 548 | 20241008 | 095800 | 1388361650 | 48100 | 47950 | 48150 | 47950 | 80 |
| 549 | 20241008 | 095700 | 1384515300 | 47950 | 47850 | 47950 | 47850 | 125 |
| 550 | 20241008 | 095600 | 1378530700 | 47900 | 47950 | 47950 | 47800 | 458 |
| 551 | 20241008 | 095500 | 1356597200 | 48000 | 48000 | 48100 | 47950 | 266 |
| 552 | 20241008 | 095400 | 1343830700 | 48050 | 48100 | 48100 | 48000 | 114 |
| 553 | 20241008 | 095300 | 1338353100 | 48150 | 48300 | 48300 | 48100 | 119 |
| 554 | 20241008 | 095200 | 1332618650 | 48300 | 48150 | 48300 | 48150 | 22 |
| 555 | 20241008 | 095100 | 1331557300 | 48200 | 48150 | 48200 | 48150 | 19 |
| 556 | 20241008 | 095000 | 1330641850 | 48200 | 48050 | 48200 | 48050 | 449 |
| 557 | 20241008 | 094900 | 1309042550 | 48050 | 48050 | 48150 | 48050 | 85 |
| 558 | 20241008 | 094800 | 1304955450 | 48050 | 48050 | 48050 | 48050 | 303 |
| 559 | 20241008 | 094700 | 1290396300 | 48050 | 48150 | 48150 | 48000 | 498 |
| 560 | 20241008 | 094600 | 1266461400 | 48150 | 48150 | 48200 | 48100 | 61 |
| 561 | 20241008 | 094500 | 1263524750 | 48200 | 48100 | 48250 | 48050 | 551 |
| 562 | 20241008 | 094400 | 1237019350 | 48100 | 48350 | 48350 | 48100 | 204 |
| 563 | 20241008 | 094300 | 1227179300 | 48300 | 48300 | 48300 | 48300 | 125 |
| 564 | 20241008 | 094200 | 1221141800 | 48300 | 48350 | 48350 | 48300 | 25 |
| 565 | 20241008 | 094100 | 1219933200 | 48350 | 48300 | 48350 | 48300 | 79 |
| 566 | 20241008 | 094000 | 1216116750 | 48300 | 48400 | 48400 | 48300 | 101 |
| 567 | 20241008 | 093900 | 1211229850 | 48450 | 48300 | 48450 | 48300 | 79 |
| 568 | 20241008 | 093800 | 1207413250 | 48300 | 48200 | 48500 | 48200 | 161 |
| 569 | 20241008 | 093700 | 1199640200 | 48200 | 48450 | 48500 | 48200 | 727 |
| 570 | 20241008 | 093600 | 1164483050 | 48550 | 48450 | 48550 | 48450 | 135 |
| 571 | 20241008 | 093500 | 1157942100 | 48500 | 48450 | 48600 | 48450 | 357 |
| 572 | 20241008 | 093400 | 1140615900 | 48500 | 48750 | 48750 | 48500 | 983 |
| 573 | 20241008 | 093300 | 1092839600 | 48750 | 48700 | 48750 | 48700 | 307 |
| 574 | 20241008 | 093200 | 1077877600 | 48700 | 48650 | 48750 | 48650 | 183 |
| 575 | 20241008 | 093100 | 1068967800 | 48650 | 48650 | 48750 | 48600 | 492 |
| 576 | 20241008 | 093000 | 1045031700 | 48650 | 48500 | 48650 | 48500 | 189 |
| 577 | 20241008 | 092900 | 1035843050 | 48500 | 48600 | 48750 | 48500 | 1214 |
| 578 | 20241008 | 092800 | 976782900 | 48600 | 48600 | 48650 | 48450 | 585 |
| 579 | 20241008 | 092700 | 948407600 | 48600 | 48450 | 48650 | 48450 | 678 |
| 580 | 20241008 | 092600 | 915505700 | 48450 | 48400 | 48450 | 48400 | 78 |
| 581 | 20241008 | 092500 | 911729300 | 48400 | 48150 | 48400 | 48150 | 282 |
| 582 | 20241008 | 092400 | 898109050 | 48200 | 48300 | 48400 | 48100 | 772 |
| 583 | 20241008 | 092300 | 860908400 | 48250 | 48350 | 48450 | 48200 | 710 |
| 584 | 20241008 | 092200 | 826608850 | 48350 | 48450 | 48450 | 48350 | 448 |
| 585 | 20241008 | 092100 | 804932300 | 48450 | 48550 | 48550 | 48400 | 312 |
| 586 | 20241008 | 092000 | 789806450 | 48550 | 48600 | 48600 | 48500 | 737 |
| 587 | 20241008 | 091900 | 754018750 | 48600 | 48500 | 48600 | 48300 | 1079 |
| 588 | 20241008 | 091800 | 701765450 | 48500 | 48550 | 48550 | 48400 | 839 |
| 589 | 20241008 | 091700 | 661104900 | 48550 | 48450 | 48600 | 48450 | 695 |
| 590 | 20241008 | 091600 | 627351750 | 48450 | 48350 | 48450 | 48250 | 1596 |
| 591 | 20241008 | 091500 | 550188950 | 48350 | 48300 | 48350 | 48200 | 156 |
| 592 | 20241008 | 091400 | 542656550 | 48200 | 48350 | 48350 | 48150 | 257 |
| 593 | 20241008 | 091300 | 530248100 | 48350 | 48100 | 48350 | 48100 | 152 |
| 594 | 20241008 | 091200 | 522924500 | 48050 | 48300 | 48350 | 48000 | 594 |
| 595 | 20241008 | 091100 | 494273600 | 48250 | 48000 | 48300 | 47950 | 238 |
| 596 | 20241008 | 091000 | 482813400 | 47950 | 47700 | 47950 | 47650 | 641 |
| 597 | 20241008 | 090900 | 452172200 | 47700 | 47700 | 47700 | 47650 | 290 |
| 598 | 20241008 | 090800 | 438350200 | 47650 | 47700 | 47950 | 47650 | 342 |
| 599 | 20241008 | 090700 | 422038250 | 47700 | 47750 | 47950 | 47650 | 576 |
| 600 | 20241008 | 090600 | 394545500 | 47700 | 47800 | 48000 | 47700 | 493 |
| 601 | 20241008 | 090500 | 371003900 | 47750 | 47950 | 48000 | 47750 | 595 |
| 602 | 20241008 | 090400 | 342496650 | 47950 | 47800 | 47950 | 47650 | 779 |
| 603 | 20241008 | 090300 | 305214250 | 47800 | 47550 | 47800 | 47550 | 1171 |
| 604 | 20241008 | 090200 | 249450300 | 47500 | 47650 | 47700 | 47450 | 941 |
| 605 | 20241008 | 090100 | 204643600 | 47650 | 47650 | 47750 | 47400 | 1691 |
| 606 | 20241008 | 090000 | 124228400 | 47650 | 47800 | 47900 | 47500 | 2391 |