33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241008 | 190100 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 8475 |
| 3 | 20241008 | 190000 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 4 | 20241008 | 185900 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 5 | 20241008 | 185800 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 6 | 20241008 | 185700 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 7 | 20241008 | 185600 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 8 | 20241008 | 185500 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 9 | 20241008 | 185400 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 10 | 20241008 | 185300 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 11 | 20241008 | 185200 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 12 | 20241008 | 185100 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 13 | 20241008 | 185000 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 14 | 20241008 | 184900 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 15 | 20241008 | 184800 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 16 | 20241008 | 184700 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 17 | 20241008 | 184600 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 18 | 20241008 | 184500 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 19 | 20241008 | 184400 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 20 | 20241008 | 184300 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 21 | 20241008 | 184200 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 22 | 20241008 | 184100 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 23 | 20241008 | 184000 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 24 | 20241008 | 183900 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 25 | 20241008 | 183800 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 26 | 20241008 | 183700 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 27 | 20241008 | 183600 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 28 | 20241008 | 183500 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 29 | 20241008 | 183400 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 30 | 20241008 | 183300 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 31 | 20241008 | 183200 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 32 | 20241008 | 183100 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 8475 |
| 33 | 20241008 | 183000 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 34 | 20241008 | 182900 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 35 | 20241008 | 182800 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 36 | 20241008 | 182700 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 37 | 20241008 | 182600 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 38 | 20241008 | 182500 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 39 | 20241008 | 182400 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 40 | 20241008 | 182300 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 41 | 20241008 | 182200 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 42 | 20241008 | 182100 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 43 | 20241008 | 182000 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 44 | 20241008 | 181900 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 45 | 20241008 | 181800 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 46 | 20241008 | 181700 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 47 | 20241008 | 181600 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 48 | 20241008 | 181500 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 49 | 20241008 | 181400 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 50 | 20241008 | 181300 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 51 | 20241008 | 181200 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 52 | 20241008 | 181100 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 53 | 20241008 | 181000 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 54 | 20241008 | 180900 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 55 | 20241008 | 180800 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 56 | 20241008 | 180700 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 57 | 20241008 | 180600 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 58 | 20241008 | 180500 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 59 | 20241008 | 180400 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 60 | 20241008 | 180300 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 61 | 20241008 | 180200 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 62 | 20241008 | 180100 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 8475 |
| 63 | 20241008 | 180000 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 64 | 20241008 | 175900 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 65 | 20241008 | 175800 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 66 | 20241008 | 175700 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 67 | 20241008 | 175600 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 68 | 20241008 | 175500 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 69 | 20241008 | 175400 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 70 | 20241008 | 175300 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 71 | 20241008 | 175200 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 72 | 20241008 | 175100 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 73 | 20241008 | 175000 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 74 | 20241008 | 174900 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 75 | 20241008 | 174800 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 76 | 20241008 | 174700 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 77 | 20241008 | 174600 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 78 | 20241008 | 174500 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 79 | 20241008 | 174400 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 80 | 20241008 | 174300 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 81 | 20241008 | 174200 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 82 | 20241008 | 174100 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 83 | 20241008 | 174000 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 84 | 20241008 | 173900 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 85 | 20241008 | 173800 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 86 | 20241008 | 173700 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 87 | 20241008 | 173600 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 88 | 20241008 | 173500 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 89 | 20241008 | 173400 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 90 | 20241008 | 173300 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 91 | 20241008 | 173200 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 92 | 20241008 | 173100 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 8475 |
| 93 | 20241008 | 173000 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 94 | 20241008 | 172900 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 95 | 20241008 | 172800 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 96 | 20241008 | 172700 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 97 | 20241008 | 172600 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 98 | 20241008 | 172500 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 99 | 20241008 | 172400 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 100 | 20241008 | 172300 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 101 | 20241008 | 172200 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 102 | 20241008 | 172100 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 103 | 20241008 | 172000 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 104 | 20241008 | 171900 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 105 | 20241008 | 171800 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 106 | 20241008 | 171700 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 107 | 20241008 | 171600 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 108 | 20241008 | 171500 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 109 | 20241008 | 171400 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 110 | 20241008 | 171300 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 111 | 20241008 | 171200 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 112 | 20241008 | 171100 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 113 | 20241008 | 171000 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 114 | 20241008 | 170900 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 115 | 20241008 | 170800 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 116 | 20241008 | 170700 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 117 | 20241008 | 170600 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 118 | 20241008 | 170500 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 119 | 20241008 | 170400 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 120 | 20241008 | 170300 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 121 | 20241008 | 170200 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 122 | 20241008 | 170100 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 8475 |
| 123 | 20241008 | 170000 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 124 | 20241008 | 165900 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 125 | 20241008 | 165800 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 126 | 20241008 | 165700 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 127 | 20241008 | 165600 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 128 | 20241008 | 165500 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 129 | 20241008 | 165400 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 130 | 20241008 | 165300 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 131 | 20241008 | 165200 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 132 | 20241008 | 165100 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 133 | 20241008 | 165000 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 134 | 20241008 | 164900 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 135 | 20241008 | 164800 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 136 | 20241008 | 164700 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 137 | 20241008 | 164600 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 138 | 20241008 | 164500 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 139 | 20241008 | 164400 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 140 | 20241008 | 164300 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 141 | 20241008 | 164200 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 142 | 20241008 | 164100 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 143 | 20241008 | 164000 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 144 | 20241008 | 163900 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 145 | 20241008 | 163800 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 146 | 20241008 | 163700 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 147 | 20241008 | 163600 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 148 | 20241008 | 163500 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 149 | 20241008 | 163400 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 150 | 20241008 | 163300 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 151 | 20241008 | 163200 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 152 | 20241008 | 163100 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 8475 |
| 153 | 20241008 | 163000 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 154 | 20241008 | 162900 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 155 | 20241008 | 162800 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 156 | 20241008 | 162700 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 157 | 20241008 | 162600 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 158 | 20241008 | 162500 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 159 | 20241008 | 162400 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 160 | 20241008 | 162300 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 161 | 20241008 | 162200 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 162 | 20241008 | 162100 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 163 | 20241008 | 162000 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 164 | 20241008 | 161900 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 165 | 20241008 | 161800 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 166 | 20241008 | 161700 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 167 | 20241008 | 161600 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 168 | 20241008 | 161500 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 169 | 20241008 | 161400 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 170 | 20241008 | 161300 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 171 | 20241008 | 161200 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 172 | 20241008 | 161100 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 173 | 20241008 | 161000 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 174 | 20241008 | 160900 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 175 | 20241008 | 160800 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 176 | 20241008 | 160700 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 177 | 20241008 | 160600 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 178 | 20241008 | 160500 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 179 | 20241008 | 160400 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 180 | 20241008 | 160300 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 181 | 20241008 | 160200 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 182 | 20241008 | 160100 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 8475 |
| 183 | 20241008 | 160000 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 184 | 20241008 | 155900 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 185 | 20241008 | 155800 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 186 | 20241008 | 155700 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 187 | 20241008 | 155600 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 188 | 20241008 | 155500 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 189 | 20241008 | 155400 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 190 | 20241008 | 155300 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 191 | 20241008 | 155200 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 192 | 20241008 | 155100 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 193 | 20241008 | 155000 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 194 | 20241008 | 154900 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 195 | 20241008 | 154800 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 196 | 20241008 | 154700 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 197 | 20241008 | 154600 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 198 | 20241008 | 154500 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 199 | 20241008 | 154400 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 200 | 20241008 | 154300 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 201 | 20241008 | 154200 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 202 | 20241008 | 154100 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 203 | 20241008 | 154000 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 204 | 20241008 | 153900 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 205 | 20241008 | 153800 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 206 | 20241008 | 153700 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 207 | 20241008 | 153600 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 208 | 20241008 | 153500 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 209 | 20241008 | 153400 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 210 | 20241008 | 153300 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 211 | 20241008 | 153200 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 212 | 20241008 | 153100 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 8475 |
| 213 | 20241008 | 153000 | 18951460000 | 47150 | 47150 | 47150 | 47150 | 8475 |
| 214 | 20241008 | 152900 | 18551863750 | 46950 | 46950 | 46950 | 46950 | 0 |
| 215 | 20241008 | 152800 | 18551863750 | 46950 | 46950 | 46950 | 46950 | 0 |
| 216 | 20241008 | 152700 | 18551863750 | 46950 | 46950 | 46950 | 46950 | 0 |
| 217 | 20241008 | 152600 | 18551863750 | 46950 | 46950 | 46950 | 46950 | 0 |
| 218 | 20241008 | 152500 | 18551863750 | 46950 | 46950 | 46950 | 46950 | 0 |
| 219 | 20241008 | 152400 | 18551863750 | 46950 | 46950 | 46950 | 46950 | 0 |
| 220 | 20241008 | 152300 | 18551863750 | 46950 | 46950 | 46950 | 46950 | 0 |
| 221 | 20241008 | 152200 | 18551863750 | 46950 | 46950 | 46950 | 46950 | 0 |
| 222 | 20241008 | 152100 | 18551863750 | 46950 | 46950 | 46950 | 46950 | 0 |
| 223 | 20241008 | 152000 | 18551863750 | 46950 | 46950 | 46950 | 46950 | 0 |
| 224 | 20241008 | 151900 | 18551863750 | 46950 | 46900 | 46950 | 46850 | 1408 |
| 225 | 20241008 | 151800 | 18485849350 | 46950 | 46950 | 47000 | 46950 | 764 |
| 226 | 20241008 | 151700 | 18449969400 | 46950 | 46950 | 47000 | 46950 | 643 |
| 227 | 20241008 | 151600 | 18419766500 | 47000 | 46950 | 47000 | 46900 | 932 |
| 228 | 20241008 | 151500 | 18375980550 | 46950 | 46900 | 46950 | 46900 | 386 |
| 229 | 20241008 | 151400 | 18357868450 | 46900 | 46900 | 46950 | 46900 | 765 |
| 230 | 20241008 | 151300 | 18321968000 | 46950 | 46900 | 47000 | 46900 | 1394 |
| 231 | 20241008 | 151200 | 18256536600 | 46950 | 47000 | 47000 | 46900 | 391 |
| 232 | 20241008 | 151100 | 18238178150 | 47000 | 46900 | 47000 | 46900 | 723 |
| 233 | 20241008 | 151000 | 18204226800 | 46950 | 47000 | 47050 | 46950 | 1435 |
| 234 | 20241008 | 150900 | 18136837800 | 47050 | 46900 | 47050 | 46900 | 394 |
| 235 | 20241008 | 150800 | 18118323650 | 47000 | 46950 | 47000 | 46900 | 671 |
| 236 | 20241008 | 150700 | 18086817200 | 46900 | 47050 | 47050 | 46900 | 880 |
| 237 | 20241008 | 150600 | 18045515650 | 47050 | 47000 | 47050 | 46900 | 413 |
| 238 | 20241008 | 150500 | 18026112300 | 47000 | 47000 | 47050 | 46950 | 282 |
| 239 | 20241008 | 150400 | 18012862900 | 46950 | 47000 | 47050 | 46900 | 713 |
| 240 | 20241008 | 150300 | 17979394550 | 47050 | 47100 | 47100 | 46950 | 259 |
| 241 | 20241008 | 150200 | 17967215350 | 47100 | 47000 | 47100 | 46900 | 466 |
| 242 | 20241008 | 150100 | 17945301550 | 47000 | 46950 | 47000 | 46900 | 611 |
| 243 | 20241008 | 150000 | 17916626100 | 46950 | 47000 | 47000 | 46950 | 422 |
| 244 | 20241008 | 145900 | 17896809750 | 47000 | 46950 | 47000 | 46900 | 466 |
| 245 | 20241008 | 145800 | 17874928200 | 46950 | 46950 | 47050 | 46850 | 588 |
| 246 | 20241008 | 145700 | 17847354750 | 46950 | 46900 | 47050 | 46850 | 406 |
| 247 | 20241008 | 145600 | 17828293600 | 46900 | 46900 | 46950 | 46850 | 384 |
| 248 | 20241008 | 145500 | 17810280400 | 46900 | 46900 | 47050 | 46850 | 684 |
| 249 | 20241008 | 145400 | 17778216600 | 46900 | 46950 | 46950 | 46850 | 282 |
| 250 | 20241008 | 145300 | 17764981750 | 46900 | 46900 | 47050 | 46850 | 401 |
| 251 | 20241008 | 145200 | 17746168450 | 47000 | 47000 | 47000 | 46850 | 644 |
| 252 | 20241008 | 145100 | 17715953400 | 47050 | 46950 | 47050 | 46950 | 728 |
| 253 | 20241008 | 145000 | 17681733450 | 46950 | 47000 | 47000 | 46950 | 470 |
| 254 | 20241008 | 144900 | 17659662900 | 47000 | 46950 | 47050 | 46900 | 687 |
| 255 | 20241008 | 144800 | 17627416750 | 46950 | 46950 | 47100 | 46950 | 288 |
| 256 | 20241008 | 144700 | 17613880150 | 47050 | 47000 | 47150 | 46950 | 568 |
| 257 | 20241008 | 144600 | 17587158250 | 47150 | 47050 | 47150 | 46900 | 2448 |
| 258 | 20241008 | 144500 | 17471935300 | 47050 | 47050 | 47100 | 46950 | 1185 |
| 259 | 20241008 | 144400 | 17416244800 | 47000 | 46950 | 47050 | 46950 | 1213 |
| 260 | 20241008 | 144300 | 17359209150 | 46900 | 46900 | 46900 | 46800 | 825 |
| 261 | 20241008 | 144200 | 17320563350 | 46850 | 46900 | 46950 | 46850 | 342 |
| 262 | 20241008 | 144100 | 17304524800 | 46900 | 47000 | 47000 | 46850 | 560 |
| 263 | 20241008 | 144000 | 17278248600 | 47000 | 46950 | 47000 | 46850 | 849 |
| 264 | 20241008 | 143900 | 17238433950 | 46900 | 46950 | 47000 | 46850 | 229 |
| 265 | 20241008 | 143800 | 17227686450 | 46950 | 46850 | 46950 | 46800 | 396 |
| 266 | 20241008 | 143700 | 17209133250 | 46850 | 46950 | 47000 | 46850 | 959 |
| 267 | 20241008 | 143600 | 17164119350 | 47000 | 47000 | 47050 | 46950 | 395 |
| 268 | 20241008 | 143500 | 17145562050 | 47050 | 47000 | 47050 | 46950 | 1168 |
| 269 | 20241008 | 143400 | 17090661400 | 47000 | 46900 | 47050 | 46800 | 2789 |
| 270 | 20241008 | 143300 | 16959765750 | 46900 | 46950 | 47000 | 46850 | 528 |
| 271 | 20241008 | 143200 | 16934993100 | 46950 | 46900 | 46950 | 46850 | 293 |
| 272 | 20241008 | 143100 | 16921251150 | 46900 | 46900 | 46900 | 46800 | 668 |
| 273 | 20241008 | 143000 | 16889944650 | 46900 | 46900 | 46950 | 46900 | 602 |
| 274 | 20241008 | 142900 | 16861698450 | 46900 | 46850 | 46950 | 46850 | 753 |
| 275 | 20241008 | 142800 | 16826385350 | 46850 | 46900 | 46950 | 46800 | 870 |
| 276 | 20241008 | 142700 | 16785607600 | 46950 | 46800 | 46950 | 46700 | 1145 |
| 277 | 20241008 | 142600 | 16731969850 | 46700 | 46700 | 46800 | 46650 | 654 |
| 278 | 20241008 | 142500 | 16701426450 | 46700 | 46650 | 46700 | 46550 | 779 |
| 279 | 20241008 | 142400 | 16665120650 | 46550 | 46500 | 46650 | 46500 | 2519 |
| 280 | 20241008 | 142300 | 16547664100 | 46550 | 46500 | 46600 | 46500 | 552 |
| 281 | 20241008 | 142200 | 16521974450 | 46550 | 46550 | 46600 | 46500 | 730 |
| 282 | 20241008 | 142100 | 16488020850 | 46600 | 46550 | 46600 | 46500 | 601 |
| 283 | 20241008 | 142000 | 16460048200 | 46500 | 46450 | 46550 | 46450 | 763 |
| 284 | 20241008 | 141900 | 16424587750 | 46450 | 46500 | 46600 | 46450 | 985 |
| 285 | 20241008 | 141800 | 16378817700 | 46500 | 46450 | 46600 | 46450 | 352 |
| 286 | 20241008 | 141700 | 16362448850 | 46450 | 46600 | 46650 | 46450 | 10516 |
| 287 | 20241008 | 141600 | 15873605500 | 46600 | 46550 | 46600 | 46450 | 1568 |
| 288 | 20241008 | 141500 | 15800669500 | 46500 | 46500 | 46550 | 46500 | 698 |
| 289 | 20241008 | 141400 | 15768209350 | 46550 | 46500 | 46550 | 46450 | 1262 |
| 290 | 20241008 | 141300 | 15709552750 | 46550 | 46500 | 46550 | 46450 | 1615 |
| 291 | 20241008 | 141200 | 15634476850 | 46500 | 46500 | 46550 | 46500 | 753 |
| 292 | 20241008 | 141100 | 15599460450 | 46500 | 46500 | 46600 | 46500 | 1178 |
| 293 | 20241008 | 141000 | 15544664900 | 46500 | 46600 | 46600 | 46500 | 2757 |
| 294 | 20241008 | 140900 | 15416453150 | 46500 | 46550 | 46600 | 46500 | 946 |
| 295 | 20241008 | 140800 | 15372409900 | 46550 | 46550 | 46600 | 46500 | 1242 |
| 296 | 20241008 | 140700 | 15314588000 | 46550 | 46600 | 46600 | 46550 | 782 |
| 297 | 20241008 | 140600 | 15278183650 | 46600 | 46550 | 46600 | 46550 | 586 |
| 298 | 20241008 | 140500 | 15250888450 | 46550 | 46600 | 46600 | 46500 | 2110 |
| 299 | 20241008 | 140400 | 15152711200 | 46600 | 46550 | 46650 | 46500 | 1885 |
| 300 | 20241008 | 140300 | 15064912000 | 46550 | 46600 | 46600 | 46550 | 2903 |
| 301 | 20241008 | 140200 | 14929754500 | 46600 | 46600 | 46650 | 46550 | 2589 |
| 302 | 20241008 | 140100 | 14809149350 | 46600 | 46600 | 46650 | 46550 | 4887 |
| 303 | 20241008 | 140000 | 14581603500 | 46600 | 46600 | 46650 | 46550 | 1687 |
| 304 | 20241008 | 135900 | 14502988500 | 46550 | 46550 | 46650 | 46550 | 1914 |
| 305 | 20241008 | 135800 | 14413828750 | 46550 | 46600 | 46650 | 46550 | 1730 |
| 306 | 20241008 | 135700 | 14333247450 | 46600 | 46650 | 46650 | 46550 | 3177 |
| 307 | 20241008 | 135600 | 14185287750 | 46700 | 46800 | 46800 | 46650 | 2837 |
| 308 | 20241008 | 135500 | 14052740650 | 46800 | 46850 | 46900 | 46800 | 416 |
| 309 | 20241008 | 135400 | 14033258900 | 46800 | 46850 | 46900 | 46800 | 635 |
| 310 | 20241008 | 135300 | 14003523750 | 46850 | 46850 | 46850 | 46800 | 742 |
| 311 | 20241008 | 135200 | 13968778550 | 46850 | 46900 | 46900 | 46800 | 1446 |
| 312 | 20241008 | 135100 | 13901033250 | 46900 | 46950 | 47000 | 46900 | 2014 |
| 313 | 20241008 | 135000 | 13806513600 | 46950 | 47000 | 47050 | 46950 | 1232 |
| 314 | 20241008 | 134900 | 13748621900 | 47000 | 47000 | 47050 | 47000 | 1282 |
| 315 | 20241008 | 134800 | 13688365900 | 47000 | 47000 | 47050 | 47000 | 1241 |
| 316 | 20241008 | 134700 | 13630030200 | 47000 | 47050 | 47050 | 47000 | 784 |
| 317 | 20241008 | 134600 | 13593166350 | 47000 | 47050 | 47050 | 47000 | 348 |
| 318 | 20241008 | 134500 | 13576806200 | 47000 | 47050 | 47100 | 47000 | 3888 |
| 319 | 20241008 | 134400 | 13393876150 | 47100 | 47100 | 47100 | 47050 | 673 |
| 320 | 20241008 | 134300 | 13362185150 | 47100 | 47100 | 47100 | 47050 | 1288 |
| 321 | 20241008 | 134200 | 13301532300 | 47050 | 47050 | 47100 | 47050 | 340 |
| 322 | 20241008 | 134100 | 13285530400 | 47050 | 47100 | 47150 | 47050 | 839 |
| 323 | 20241008 | 134000 | 13246040900 | 47150 | 47100 | 47150 | 47050 | 776 |
| 324 | 20241008 | 133900 | 13209490850 | 47100 | 47100 | 47100 | 47050 | 178 |
| 325 | 20241008 | 133800 | 13201111850 | 47100 | 47100 | 47150 | 47050 | 488 |
| 326 | 20241008 | 133700 | 13178128800 | 47100 | 47100 | 47150 | 47050 | 639 |
| 327 | 20241008 | 133600 | 13148050400 | 47100 | 47050 | 47150 | 47050 | 625 |
| 328 | 20241008 | 133500 | 13118640550 | 47100 | 47150 | 47150 | 47050 | 1291 |
| 329 | 20241008 | 133400 | 13057831800 | 47100 | 47100 | 47200 | 47050 | 4415 |
| 330 | 20241008 | 133300 | 12849841950 | 47100 | 47150 | 47150 | 47050 | 1671 |
| 331 | 20241008 | 133200 | 12771112900 | 47150 | 47150 | 47200 | 47150 | 363 |
| 332 | 20241008 | 133100 | 12753994700 | 47150 | 47250 | 47250 | 47150 | 604 |
| 333 | 20241008 | 133000 | 12725506900 | 47200 | 47200 | 47250 | 47150 | 558 |
| 334 | 20241008 | 132900 | 12699175050 | 47200 | 47250 | 47250 | 47150 | 599 |
| 335 | 20241008 | 132800 | 12670899600 | 47200 | 47200 | 47300 | 47200 | 212 |
| 336 | 20241008 | 132700 | 12660887300 | 47250 | 47200 | 47250 | 47150 | 552 |
| 337 | 20241008 | 132600 | 12634835100 | 47150 | 47200 | 47200 | 47150 | 365 |
| 338 | 20241008 | 132500 | 12617613650 | 47200 | 47200 | 47250 | 47150 | 510 |
| 339 | 20241008 | 132400 | 12593541750 | 47200 | 47200 | 47200 | 47150 | 124 |
| 340 | 20241008 | 132300 | 12587689200 | 47200 | 47150 | 47250 | 47150 | 361 |
| 341 | 20241008 | 132200 | 12570654400 | 47200 | 47150 | 47300 | 47100 | 887 |
| 342 | 20241008 | 132100 | 12528784700 | 47200 | 47400 | 47400 | 47150 | 4397 |
| 343 | 20241008 | 132000 | 12321163250 | 47350 | 47350 | 47400 | 47300 | 279 |
| 344 | 20241008 | 131900 | 12307954650 | 47300 | 47400 | 47400 | 47300 | 904 |
| 345 | 20241008 | 131800 | 12265150900 | 47400 | 47300 | 47450 | 47300 | 122 |
| 346 | 20241008 | 131700 | 12259370600 | 47300 | 47400 | 47400 | 47250 | 473 |
| 347 | 20241008 | 131600 | 12237006000 | 47300 | 47250 | 47300 | 47250 | 2035 |
| 348 | 20241008 | 131500 | 12140754500 | 47250 | 47400 | 47400 | 47200 | 2396 |
| 349 | 20241008 | 131400 | 12027467650 | 47400 | 47300 | 47450 | 47300 | 1125 |
| 350 | 20241008 | 131300 | 11974193950 | 47350 | 47450 | 47500 | 47300 | 1368 |
| 351 | 20241008 | 131200 | 11909400250 | 47450 | 47450 | 47450 | 47450 | 36 |
| 352 | 20241008 | 131100 | 11907692050 | 47450 | 47450 | 47600 | 47400 | 260 |
| 353 | 20241008 | 131000 | 11895338850 | 47500 | 47350 | 47550 | 47350 | 211 |
| 354 | 20241008 | 130900 | 11885322900 | 47300 | 47500 | 47550 | 47300 | 459 |
| 355 | 20241008 | 130800 | 11863567250 | 47500 | 47350 | 47650 | 47350 | 2944 |
| 356 | 20241008 | 130700 | 11723983200 | 47300 | 47450 | 47450 | 47300 | 2434 |
| 357 | 20241008 | 130600 | 11608708700 | 47450 | 47450 | 47500 | 47450 | 926 |
| 358 | 20241008 | 130500 | 11564764950 | 47500 | 47700 | 47800 | 47500 | 6439 |
| 359 | 20241008 | 130400 | 11258501050 | 47750 | 47800 | 47800 | 47750 | 807 |
| 360 | 20241008 | 130300 | 11219965450 | 47800 | 47950 | 47950 | 47800 | 2679 |
| 361 | 20241008 | 130200 | 11091757050 | 47900 | 47950 | 47950 | 47900 | 87 |
| 362 | 20241008 | 130100 | 11087588450 | 47950 | 47950 | 48000 | 47900 | 700 |
| 363 | 20241008 | 130000 | 11054048850 | 47950 | 48050 | 48050 | 47950 | 479 |
| 364 | 20241008 | 125900 | 11031069200 | 48000 | 48050 | 48050 | 48000 | 48 |
| 365 | 20241008 | 125800 | 11028763200 | 48050 | 48050 | 48050 | 48000 | 140 |
| 366 | 20241008 | 125700 | 11022039550 | 48050 | 48100 | 48150 | 48000 | 293 |
| 367 | 20241008 | 125600 | 11007957850 | 48150 | 48150 | 48150 | 48100 | 177 |
| 368 | 20241008 | 125500 | 10999437800 | 48100 | 48200 | 48200 | 48100 | 225 |
| 369 | 20241008 | 125400 | 10988603150 | 48250 | 48200 | 48250 | 48200 | 197 |
| 370 | 20241008 | 125300 | 10979105500 | 48200 | 48250 | 48300 | 48200 | 179 |
| 371 | 20241008 | 125200 | 10970465000 | 48250 | 48250 | 48250 | 48200 | 94 |
| 372 | 20241008 | 125100 | 10965932550 | 48250 | 48250 | 48250 | 48200 | 123 |
| 373 | 20241008 | 125000 | 10960000550 | 48250 | 48250 | 48300 | 48250 | 168 |
| 374 | 20241008 | 124900 | 10951891950 | 48200 | 48300 | 48300 | 48200 | 58 |
| 375 | 20241008 | 124800 | 10949093050 | 48300 | 48200 | 48300 | 48200 | 73 |
| 376 | 20241008 | 124700 | 10945570250 | 48300 | 48250 | 48300 | 48200 | 275 |
| 377 | 20241008 | 124600 | 10932295700 | 48200 | 48200 | 48250 | 48200 | 81 |
| 378 | 20241008 | 124500 | 10928388150 | 48200 | 48250 | 48250 | 48200 | 63 |
| 379 | 20241008 | 124400 | 10925349450 | 48250 | 48200 | 48300 | 48200 | 179 |
| 380 | 20241008 | 124300 | 10916707750 | 48250 | 48250 | 48250 | 48200 | 95 |
| 381 | 20241008 | 124200 | 10912126350 | 48200 | 48250 | 48250 | 48150 | 108 |
| 382 | 20241008 | 124100 | 10906919300 | 48250 | 48200 | 48300 | 48100 | 179 |
| 383 | 20241008 | 124000 | 10898282700 | 48100 | 48200 | 48200 | 48100 | 268 |
| 384 | 20241008 | 123900 | 10885372400 | 48200 | 48150 | 48200 | 48150 | 42 |
| 385 | 20241008 | 123800 | 10883348450 | 48100 | 48150 | 48200 | 48100 | 205 |
| 386 | 20241008 | 123700 | 10873474200 | 48150 | 48150 | 48150 | 48150 | 103 |
| 387 | 20241008 | 123600 | 10868514750 | 48100 | 48100 | 48200 | 48100 | 157 |
| 388 | 20241008 | 123500 | 10860952400 | 48100 | 48200 | 48200 | 48100 | 213 |
| 389 | 20241008 | 123400 | 10850690900 | 48100 | 48150 | 48150 | 48100 | 165 |
| 390 | 20241008 | 123300 | 10842752050 | 48150 | 48100 | 48200 | 48100 | 43 |
| 391 | 20241008 | 123200 | 10840681450 | 48100 | 48100 | 48200 | 48050 | 341 |
| 392 | 20241008 | 123100 | 10824264300 | 48050 | 48050 | 48100 | 48050 | 45 |
| 393 | 20241008 | 123000 | 10822100050 | 48050 | 48150 | 48150 | 48000 | 246 |
| 394 | 20241008 | 122900 | 10810258300 | 48150 | 48050 | 48150 | 47950 | 377 |
| 395 | 20241008 | 122800 | 10792148350 | 48100 | 48050 | 48100 | 47950 | 54 |
| 396 | 20241008 | 122700 | 10789552450 | 47950 | 48050 | 48100 | 47950 | 96 |
| 397 | 20241008 | 122600 | 10784938150 | 48050 | 47950 | 48100 | 47950 | 232 |
| 398 | 20241008 | 122500 | 10773792550 | 48000 | 48100 | 48100 | 48000 | 100 |
| 399 | 20241008 | 122400 | 10768990950 | 48000 | 47950 | 48100 | 47950 | 176 |
| 400 | 20241008 | 122300 | 10760544550 | 47950 | 47950 | 47950 | 47900 | 315 |
| 401 | 20241008 | 122200 | 10745440450 | 47900 | 47950 | 47950 | 47900 | 4553 |
| 402 | 20241008 | 122100 | 10527349450 | 47900 | 48000 | 48000 | 47900 | 1328 |
| 403 | 20241008 | 122000 | 10463673850 | 47950 | 47950 | 48000 | 47950 | 268 |
| 404 | 20241008 | 121900 | 10450821200 | 48000 | 48000 | 48000 | 47950 | 87 |
| 405 | 20241008 | 121800 | 10446647800 | 47950 | 48000 | 48050 | 47950 | 212 |
| 406 | 20241008 | 121700 | 10436476650 | 48000 | 47950 | 48000 | 47950 | 187 |
| 407 | 20241008 | 121600 | 10427501050 | 47950 | 48050 | 48100 | 47950 | 703 |
| 408 | 20241008 | 121500 | 10393737950 | 48050 | 48050 | 48050 | 48000 | 219 |
| 409 | 20241008 | 121400 | 10383221400 | 48050 | 48050 | 48100 | 48050 | 61 |
| 410 | 20241008 | 121300 | 10380289950 | 48100 | 48050 | 48100 | 48050 | 59 |
| 411 | 20241008 | 121200 | 10377452600 | 48050 | 48050 | 48100 | 48050 | 103 |
| 412 | 20241008 | 121100 | 10372501900 | 48100 | 48100 | 48100 | 48050 | 138 |
| 413 | 20241008 | 121000 | 10365870300 | 48100 | 48100 | 48100 | 48050 | 133 |
| 414 | 20241008 | 120900 | 10359476450 | 48100 | 48100 | 48100 | 48050 | 54 |
| 415 | 20241008 | 120800 | 10356879200 | 48100 | 48100 | 48100 | 48050 | 105 |
| 416 | 20241008 | 120700 | 10351832950 | 48100 | 48100 | 48100 | 48100 | 65 |
| 417 | 20241008 | 120600 | 10348706450 | 48050 | 48050 | 48100 | 48050 | 86 |
| 418 | 20241008 | 120500 | 10344571500 | 48100 | 48150 | 48200 | 48050 | 293 |
| 419 | 20241008 | 120400 | 10330456400 | 48150 | 48100 | 48150 | 48050 | 109 |
| 420 | 20241008 | 120300 | 10325218250 | 48100 | 48050 | 48200 | 48050 | 269 |
| 421 | 20241008 | 120200 | 10312270650 | 48050 | 48100 | 48100 | 48050 | 110 |
| 422 | 20241008 | 120100 | 10306982600 | 48100 | 48050 | 48100 | 48050 | 88 |
| 423 | 20241008 | 120000 | 10302752400 | 48050 | 48050 | 48100 | 48050 | 305 |
| 424 | 20241008 | 115900 | 10288090150 | 48100 | 48100 | 48100 | 48100 | 251 |
| 425 | 20241008 | 115800 | 10276017050 | 48100 | 48100 | 48150 | 48100 | 87 |
| 426 | 20241008 | 115700 | 10271829050 | 48150 | 48150 | 48200 | 48100 | 101 |
| 427 | 20241008 | 115600 | 10266965100 | 48200 | 48200 | 48200 | 48150 | 33 |
| 428 | 20241008 | 115500 | 10265374900 | 48250 | 48250 | 48250 | 48150 | 530 |
| 429 | 20241008 | 115400 | 10239805600 | 48150 | 48150 | 48250 | 48100 | 349 |
| 430 | 20241008 | 115300 | 10222988600 | 48100 | 48100 | 48100 | 48050 | 128 |
| 431 | 20241008 | 115200 | 10216832450 | 48100 | 48150 | 48150 | 48100 | 384 |
| 432 | 20241008 | 115100 | 10198360850 | 48150 | 48100 | 48150 | 48100 | 93 |
| 433 | 20241008 | 115000 | 10193885750 | 48100 | 48150 | 48150 | 48100 | 259 |
| 434 | 20241008 | 114900 | 10181423900 | 48100 | 48150 | 48150 | 48100 | 101 |
| 435 | 20241008 | 114800 | 10176562950 | 48150 | 48100 | 48200 | 48100 | 45 |
| 436 | 20241008 | 114700 | 10174395500 | 48150 | 48150 | 48150 | 48100 | 58 |
| 437 | 20241008 | 114600 | 10171602850 | 48100 | 48150 | 48200 | 48100 | 341 |
| 438 | 20241008 | 114500 | 10155173600 | 48200 | 48200 | 48250 | 48200 | 204 |
| 439 | 20241008 | 114400 | 10145333650 | 48200 | 48250 | 48250 | 48150 | 264 |
| 440 | 20241008 | 114300 | 10132598600 | 48200 | 48150 | 48250 | 48150 | 596 |
| 441 | 20241008 | 114200 | 10103871700 | 48150 | 48150 | 48150 | 48150 | 13 |
| 442 | 20241008 | 114100 | 10103245750 | 48150 | 48100 | 48150 | 48100 | 63 |
| 443 | 20241008 | 114000 | 10100212800 | 48100 | 48100 | 48150 | 48100 | 124 |
| 444 | 20241008 | 113900 | 10094247600 | 48100 | 48100 | 48200 | 48100 | 209 |
| 445 | 20241008 | 113800 | 10084187300 | 48100 | 48100 | 48150 | 48100 | 84 |
| 446 | 20241008 | 113700 | 10080145250 | 48100 | 48100 | 48150 | 48100 | 59 |
| 447 | 20241008 | 113600 | 10077306050 | 48100 | 48100 | 48150 | 48100 | 51 |
| 448 | 20241008 | 113500 | 10074850950 | 48100 | 48150 | 48200 | 48100 | 467 |
| 449 | 20241008 | 113400 | 10052368250 | 48150 | 48150 | 48200 | 48150 | 162 |
| 450 | 20241008 | 113300 | 10044565400 | 48150 | 48250 | 48250 | 48150 | 122 |
| 451 | 20241008 | 113200 | 10038684300 | 48250 | 48200 | 48250 | 48150 | 366 |
| 452 | 20241008 | 113100 | 10021035150 | 48200 | 48150 | 48200 | 48150 | 379 |
| 453 | 20241008 | 113000 | 10002767750 | 48150 | 48200 | 48200 | 48150 | 90 |
| 454 | 20241008 | 112900 | 9998433450 | 48150 | 48150 | 48200 | 48150 | 111 |
| 455 | 20241008 | 112800 | 9993086800 | 48150 | 48150 | 48150 | 48100 | 137 |
| 456 | 20241008 | 112700 | 9986491000 | 48200 | 48150 | 48200 | 48150 | 31 |
| 457 | 20241008 | 112600 | 9984997250 | 48150 | 48150 | 48150 | 48150 | 65 |
| 458 | 20241008 | 112500 | 9981867500 | 48100 | 48200 | 48250 | 48100 | 137 |
| 459 | 20241008 | 112400 | 9975266600 | 48250 | 48200 | 48250 | 48200 | 180 |
| 460 | 20241008 | 112300 | 9966590550 | 48200 | 48200 | 48250 | 48200 | 57 |
| 461 | 20241008 | 112200 | 9963841250 | 48200 | 48150 | 48200 | 48100 | 303 |
| 462 | 20241008 | 112100 | 9949252100 | 48200 | 48250 | 48300 | 48150 | 1096 |
| 463 | 20241008 | 112000 | 9896365450 | 48200 | 48200 | 48200 | 48150 | 543 |
| 464 | 20241008 | 111900 | 9870195350 | 48200 | 48150 | 48200 | 48150 | 61 |
| 465 | 20241008 | 111800 | 9867255200 | 48150 | 48100 | 48150 | 48100 | 201 |
| 466 | 20241008 | 111700 | 9857582800 | 48100 | 48100 | 48150 | 48100 | 87 |
| 467 | 20241008 | 111600 | 9853396000 | 48100 | 48100 | 48100 | 48050 | 218 |
| 468 | 20241008 | 111500 | 9842910300 | 48100 | 48100 | 48100 | 48050 | 181 |
| 469 | 20241008 | 111400 | 9834205150 | 48150 | 48200 | 48200 | 48150 | 399 |
| 470 | 20241008 | 111300 | 9814991800 | 48150 | 48200 | 48200 | 48150 | 86 |
| 471 | 20241008 | 111200 | 9810849700 | 48150 | 48150 | 48200 | 48150 | 61 |
| 472 | 20241008 | 111100 | 9807910050 | 48150 | 48150 | 48200 | 48150 | 76 |
| 473 | 20241008 | 111000 | 9804249500 | 48150 | 48200 | 48250 | 48150 | 758 |
| 474 | 20241008 | 110900 | 9767706350 | 48150 | 48150 | 48150 | 48150 | 105 |
| 475 | 20241008 | 110800 | 9762650600 | 48150 | 48150 | 48150 | 48150 | 15 |
| 476 | 20241008 | 110700 | 9761928350 | 48150 | 48100 | 48150 | 48100 | 53 |
| 477 | 20241008 | 110600 | 9759376450 | 48100 | 48100 | 48100 | 48100 | 12 |
| 478 | 20241008 | 110500 | 9758799250 | 48200 | 48050 | 48200 | 48000 | 43 |
| 479 | 20241008 | 110400 | 9756733000 | 48050 | 48100 | 48100 | 48050 | 739 |
| 480 | 20241008 | 110300 | 9721221300 | 48150 | 48150 | 48200 | 48100 | 64 |
| 481 | 20241008 | 110200 | 9718139300 | 48150 | 48250 | 48250 | 48150 | 35 |
| 482 | 20241008 | 110100 | 9716450950 | 48150 | 48150 | 48150 | 48100 | 239 |
| 483 | 20241008 | 110000 | 9704950450 | 48150 | 48300 | 48300 | 48150 | 11 |
| 484 | 20241008 | 105900 | 9704420100 | 48150 | 48200 | 48300 | 48150 | 248 |
| 485 | 20241008 | 105800 | 9692449500 | 48150 | 48250 | 48250 | 48100 | 44 |
| 486 | 20241008 | 105700 | 9690329250 | 48250 | 48250 | 48250 | 48150 | 1531 |
| 487 | 20241008 | 105600 | 9616532800 | 48200 | 48200 | 48200 | 48200 | 12 |
| 488 | 20241008 | 105500 | 9615954400 | 48200 | 48300 | 48300 | 48200 | 283 |
| 489 | 20241008 | 105400 | 9602310450 | 48250 | 48300 | 48300 | 48250 | 176 |
| 490 | 20241008 | 105300 | 9593816200 | 48250 | 48250 | 48300 | 48250 | 40 |
| 491 | 20241008 | 105200 | 9591884900 | 48300 | 48350 | 48350 | 48250 | 576 |
| 492 | 20241008 | 105100 | 9564037800 | 48350 | 48350 | 48350 | 48300 | 464 |
| 493 | 20241008 | 105000 | 9541615100 | 48300 | 48300 | 48350 | 48300 | 141 |
| 494 | 20241008 | 104900 | 9534798950 | 48300 | 48300 | 48300 | 48250 | 31 |
| 495 | 20241008 | 104800 | 9533302400 | 48300 | 48300 | 48400 | 48250 | 313 |
| 496 | 20241008 | 104700 | 9518175350 | 48250 | 48300 | 48300 | 48250 | 80 |
| 497 | 20241008 | 104600 | 9514314250 | 48300 | 48300 | 48300 | 48250 | 147 |
| 498 | 20241008 | 104500 | 9507214550 | 48350 | 48300 | 48350 | 48300 | 56 |
| 499 | 20241008 | 104400 | 9504507750 | 48300 | 48400 | 48400 | 48300 | 21 |
| 500 | 20241008 | 104300 | 9503492400 | 48350 | 48350 | 48400 | 48250 | 268 |
| 501 | 20241008 | 104200 | 9490530800 | 48350 | 48250 | 48400 | 48250 | 223 |
| 502 | 20241008 | 104100 | 9479756600 | 48250 | 48100 | 48250 | 48050 | 416 |
| 503 | 20241008 | 104000 | 9459709250 | 48050 | 48150 | 48150 | 48050 | 70 |
| 504 | 20241008 | 103900 | 9456342850 | 48050 | 48150 | 48150 | 48000 | 122 |
| 505 | 20241008 | 103800 | 9450482750 | 48000 | 48150 | 48150 | 48000 | 7 |
| 506 | 20241008 | 103700 | 9450146000 | 48000 | 47950 | 48200 | 47950 | 1606 |
| 507 | 20241008 | 103600 | 9373038350 | 48000 | 48000 | 48100 | 47950 | 94 |
| 508 | 20241008 | 103500 | 9368528700 | 47950 | 48000 | 48000 | 47950 | 787 |
| 509 | 20241008 | 103400 | 9330779000 | 48000 | 48000 | 48000 | 48000 | 710 |
| 510 | 20241008 | 103300 | 9296699000 | 48050 | 48100 | 48100 | 48000 | 143 |
| 511 | 20241008 | 103200 | 9289827200 | 48050 | 48050 | 48050 | 48050 | 219 |
| 512 | 20241008 | 103100 | 9279304250 | 48100 | 48150 | 48150 | 48050 | 26 |
| 513 | 20241008 | 103000 | 9278054300 | 48050 | 48150 | 48150 | 48050 | 377 |
| 514 | 20241008 | 102900 | 9259917550 | 48100 | 48050 | 48100 | 48000 | 297 |
| 515 | 20241008 | 102800 | 9245640750 | 48050 | 48050 | 48050 | 48050 | 267 |
| 516 | 20241008 | 102700 | 9232811400 | 48050 | 48000 | 48100 | 48000 | 17 |
| 517 | 20241008 | 102600 | 9231994950 | 48100 | 48000 | 48200 | 48000 | 375 |
| 518 | 20241008 | 102500 | 9213953900 | 48050 | 48150 | 48200 | 47900 | 3453 |
| 519 | 20241008 | 102400 | 9048217050 | 48050 | 48100 | 48150 | 48050 | 1689 |
| 520 | 20241008 | 102300 | 8966993850 | 48100 | 48150 | 48150 | 48100 | 332 |
| 521 | 20241008 | 102200 | 8951020850 | 48150 | 48100 | 48150 | 48100 | 236 |
| 522 | 20241008 | 102100 | 8939659050 | 48100 | 48150 | 48150 | 48100 | 899 |
| 523 | 20241008 | 102000 | 8896394250 | 48150 | 48200 | 48250 | 48150 | 144 |
| 524 | 20241008 | 101900 | 8889453450 | 48200 | 48200 | 48200 | 48200 | 221 |
| 525 | 20241008 | 101800 | 8878801250 | 48200 | 48250 | 48250 | 48200 | 66 |
| 526 | 20241008 | 101700 | 8875617850 | 48250 | 48150 | 48250 | 48150 | 283 |
| 527 | 20241008 | 101600 | 8861974850 | 48150 | 48200 | 48250 | 48150 | 469 |
| 528 | 20241008 | 101500 | 8839369250 | 48200 | 48400 | 48500 | 48200 | 4956 |
| 529 | 20241008 | 101400 | 8600109850 | 48300 | 48350 | 48450 | 48300 | 1151 |
| 530 | 20241008 | 101300 | 8544454250 | 48300 | 48150 | 48300 | 48150 | 325 |
| 531 | 20241008 | 101200 | 8528768000 | 48200 | 48150 | 48250 | 48100 | 384 |
| 532 | 20241008 | 101100 | 8510277000 | 48150 | 48150 | 48200 | 48150 | 221 |
| 533 | 20241008 | 101000 | 8499635800 | 48150 | 48400 | 48400 | 48100 | 3627 |
| 534 | 20241008 | 100900 | 8324732300 | 48300 | 48300 | 48300 | 48300 | 48 |
| 535 | 20241008 | 100800 | 8322413900 | 48300 | 48350 | 48350 | 48300 | 66 |
| 536 | 20241008 | 100700 | 8319224300 | 48350 | 48350 | 48350 | 48350 | 290 |
| 537 | 20241008 | 100600 | 8305202800 | 48350 | 48300 | 48350 | 48300 | 160 |
| 538 | 20241008 | 100500 | 8297470500 | 48350 | 48400 | 48450 | 48350 | 608 |
| 539 | 20241008 | 100400 | 8268070200 | 48450 | 48250 | 48450 | 48250 | 1225 |
| 540 | 20241008 | 100300 | 8208785800 | 48250 | 48300 | 48300 | 48250 | 226 |
| 541 | 20241008 | 100200 | 8197872600 | 48300 | 48450 | 48450 | 48300 | 3325 |
| 542 | 20241008 | 100100 | 8037112200 | 48500 | 48600 | 48650 | 48450 | 1238 |
| 543 | 20241008 | 100000 | 7977060500 | 48650 | 48650 | 48800 | 48600 | 728 |
| 544 | 20241008 | 095900 | 7941627050 | 48600 | 48650 | 48750 | 48600 | 185 |
| 545 | 20241008 | 095800 | 7932624250 | 48600 | 48700 | 48700 | 48500 | 4105 |
| 546 | 20241008 | 095700 | 7733289500 | 48700 | 48900 | 48950 | 48650 | 6716 |
| 547 | 20241008 | 095600 | 7405875550 | 48900 | 48900 | 48950 | 48900 | 291 |
| 548 | 20241008 | 095500 | 7391633050 | 48900 | 49000 | 49000 | 48900 | 273 |
| 549 | 20241008 | 095400 | 7378266850 | 48950 | 48900 | 49000 | 48900 | 170 |
| 550 | 20241008 | 095300 | 7369944500 | 49000 | 48900 | 49050 | 48900 | 1811 |
| 551 | 20241008 | 095200 | 7281253700 | 48950 | 49000 | 49050 | 48950 | 487 |
| 552 | 20241008 | 095100 | 7257394950 | 49050 | 49050 | 49050 | 48950 | 1718 |
| 553 | 20241008 | 095000 | 7173192900 | 49050 | 48900 | 49100 | 48900 | 6350 |
| 554 | 20241008 | 094900 | 6861799950 | 48900 | 49000 | 49050 | 48850 | 4040 |
| 555 | 20241008 | 094800 | 6664004800 | 48950 | 49000 | 49050 | 48950 | 2549 |
| 556 | 20241008 | 094700 | 6539104400 | 48950 | 49050 | 49050 | 48950 | 928 |
| 557 | 20241008 | 094600 | 6493638100 | 49000 | 48900 | 49050 | 48900 | 3367 |
| 558 | 20241008 | 094500 | 6328698850 | 48900 | 48900 | 48950 | 48850 | 469 |
| 559 | 20241008 | 094400 | 6305759150 | 48950 | 48900 | 48950 | 48900 | 1077 |
| 560 | 20241008 | 094300 | 6253057050 | 48950 | 48950 | 49000 | 48900 | 4199 |
| 561 | 20241008 | 094200 | 6047502550 | 48950 | 48850 | 49150 | 48850 | 13620 |
| 562 | 20241008 | 094100 | 5380576350 | 48850 | 48450 | 48850 | 48450 | 15901 |
| 563 | 20241008 | 094000 | 4606740750 | 48500 | 48450 | 48500 | 48400 | 1648 |
| 564 | 20241008 | 093900 | 4526878600 | 48450 | 48500 | 48500 | 48450 | 1200 |
| 565 | 20241008 | 093800 | 4468693700 | 48450 | 48500 | 48500 | 48450 | 687 |
| 566 | 20241008 | 093700 | 4435388600 | 48500 | 48350 | 48550 | 48350 | 5081 |
| 567 | 20241008 | 093600 | 4189088700 | 48350 | 48350 | 48400 | 48350 | 797 |
| 568 | 20241008 | 093500 | 4150524700 | 48350 | 48400 | 48450 | 48350 | 1321 |
| 569 | 20241008 | 093400 | 4086576850 | 48450 | 48400 | 48500 | 48350 | 1997 |
| 570 | 20241008 | 093300 | 3989834950 | 48400 | 48300 | 48450 | 48200 | 2252 |
| 571 | 20241008 | 093200 | 3880972850 | 48300 | 48200 | 48300 | 48200 | 1517 |
| 572 | 20241008 | 093100 | 3807809100 | 48200 | 48400 | 48450 | 48200 | 2017 |
| 573 | 20241008 | 093000 | 3710243550 | 48450 | 48250 | 48500 | 48250 | 8279 |
| 574 | 20241008 | 092900 | 3309380350 | 48250 | 48300 | 48300 | 48250 | 654 |
| 575 | 20241008 | 092800 | 3277814800 | 48250 | 48300 | 48300 | 48250 | 1276 |
| 576 | 20241008 | 092700 | 3216246850 | 48300 | 48300 | 48350 | 48250 | 1397 |
| 577 | 20241008 | 092600 | 3148767050 | 48250 | 48200 | 48300 | 48150 | 1051 |
| 578 | 20241008 | 092500 | 3098035400 | 48150 | 48250 | 48350 | 48150 | 3158 |
| 579 | 20241008 | 092400 | 2945482600 | 48150 | 48050 | 48250 | 48000 | 3445 |
| 580 | 20241008 | 092300 | 2779375200 | 48000 | 47950 | 48000 | 47900 | 340 |
| 581 | 20241008 | 092200 | 2763066150 | 47950 | 47900 | 47950 | 47900 | 694 |
| 582 | 20241008 | 092100 | 2729812150 | 47900 | 48000 | 48050 | 47900 | 250 |
| 583 | 20241008 | 092000 | 2717821700 | 48000 | 47950 | 48100 | 47900 | 1411 |
| 584 | 20241008 | 091900 | 2650023300 | 47900 | 47800 | 47900 | 47700 | 1483 |
| 585 | 20241008 | 091800 | 2579181350 | 47800 | 47900 | 47900 | 47750 | 853 |
| 586 | 20241008 | 091700 | 2538368200 | 47900 | 48100 | 48100 | 47900 | 1553 |
| 587 | 20241008 | 091600 | 2463832900 | 48100 | 48050 | 48150 | 48000 | 1442 |
| 588 | 20241008 | 091500 | 2394552350 | 48000 | 48300 | 48350 | 48000 | 4903 |
| 589 | 20241008 | 091400 | 2158169400 | 48300 | 48000 | 48300 | 48000 | 3965 |
| 590 | 20241008 | 091300 | 1967002500 | 48000 | 47850 | 48050 | 47850 | 2084 |
| 591 | 20241008 | 091200 | 1867050950 | 47850 | 47700 | 47850 | 47650 | 3508 |
| 592 | 20241008 | 091100 | 1699519850 | 47700 | 47600 | 47700 | 47500 | 1041 |
| 593 | 20241008 | 091000 | 1649930550 | 47600 | 47600 | 47700 | 47450 | 1788 |
| 594 | 20241008 | 090900 | 1564894050 | 47500 | 47450 | 47550 | 47400 | 2988 |
| 595 | 20241008 | 090800 | 1422967650 | 47450 | 47450 | 47500 | 47450 | 1036 |
| 596 | 20241008 | 090700 | 1373802700 | 47450 | 47450 | 47450 | 47400 | 322 |
| 597 | 20241008 | 090600 | 1358532950 | 47400 | 47450 | 47500 | 47350 | 1032 |
| 598 | 20241008 | 090500 | 1309573250 | 47400 | 47250 | 47400 | 47200 | 500 |
| 599 | 20241008 | 090400 | 1285889250 | 47250 | 47250 | 47350 | 47200 | 806 |
| 600 | 20241008 | 090300 | 1247815400 | 47250 | 47200 | 47350 | 47100 | 9984 |
| 601 | 20241008 | 090200 | 776613150 | 47200 | 47450 | 47500 | 47200 | 8989 |
| 602 | 20241008 | 090100 | 351595100 | 47400 | 47450 | 47550 | 47300 | 2081 |
| 603 | 20241008 | 090000 | 252928950 | 47400 | 47500 | 47500 | 47400 | 5242 |