32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241008 | 185500 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 21594 |
| 3 | 20241008 | 185400 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 4 | 20241008 | 185300 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 5 | 20241008 | 185200 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 6 | 20241008 | 185100 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 7 | 20241008 | 185000 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 8 | 20241008 | 184900 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 9 | 20241008 | 184800 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 10 | 20241008 | 184700 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 11 | 20241008 | 184600 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 12 | 20241008 | 184500 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 13 | 20241008 | 184400 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 14 | 20241008 | 184300 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 15 | 20241008 | 184200 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 16 | 20241008 | 184100 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 17 | 20241008 | 184000 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 18 | 20241008 | 183900 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 19 | 20241008 | 183800 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 20 | 20241008 | 183700 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 21 | 20241008 | 183600 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 22 | 20241008 | 183500 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 23 | 20241008 | 183400 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 24 | 20241008 | 183300 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 25 | 20241008 | 183200 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 26 | 20241008 | 183100 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 27 | 20241008 | 183000 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 28 | 20241008 | 182900 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 29 | 20241008 | 182800 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 30 | 20241008 | 182700 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 31 | 20241008 | 182600 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 32 | 20241008 | 182500 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 21594 |
| 33 | 20241008 | 182400 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 34 | 20241008 | 182300 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 35 | 20241008 | 182200 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 36 | 20241008 | 182100 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 37 | 20241008 | 182000 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 38 | 20241008 | 181900 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 39 | 20241008 | 181800 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 40 | 20241008 | 181700 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 41 | 20241008 | 181600 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 42 | 20241008 | 181500 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 43 | 20241008 | 181400 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 44 | 20241008 | 181300 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 45 | 20241008 | 181200 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 46 | 20241008 | 181100 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 47 | 20241008 | 181000 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 48 | 20241008 | 180900 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 49 | 20241008 | 180800 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 50 | 20241008 | 180700 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 51 | 20241008 | 180600 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 52 | 20241008 | 180500 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 53 | 20241008 | 180400 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 54 | 20241008 | 180300 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 55 | 20241008 | 180200 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 56 | 20241008 | 180100 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 57 | 20241008 | 180000 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 58 | 20241008 | 175900 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 59 | 20241008 | 175800 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 60 | 20241008 | 175700 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 61 | 20241008 | 175600 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 62 | 20241008 | 175500 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 21594 |
| 63 | 20241008 | 175400 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 64 | 20241008 | 175300 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 65 | 20241008 | 175200 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 66 | 20241008 | 175100 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 67 | 20241008 | 175000 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 68 | 20241008 | 174900 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 69 | 20241008 | 174800 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 70 | 20241008 | 174700 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 71 | 20241008 | 174600 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 72 | 20241008 | 174500 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 73 | 20241008 | 174400 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 74 | 20241008 | 174300 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 75 | 20241008 | 174200 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 76 | 20241008 | 174100 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 77 | 20241008 | 174000 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 78 | 20241008 | 173900 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 79 | 20241008 | 173800 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 80 | 20241008 | 173700 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 81 | 20241008 | 173600 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 82 | 20241008 | 173500 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 83 | 20241008 | 173400 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 84 | 20241008 | 173300 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 85 | 20241008 | 173200 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 86 | 20241008 | 173100 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 87 | 20241008 | 173000 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 88 | 20241008 | 172900 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 89 | 20241008 | 172800 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 90 | 20241008 | 172700 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 91 | 20241008 | 172600 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 92 | 20241008 | 172500 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 21594 |
| 93 | 20241008 | 172400 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 94 | 20241008 | 172300 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 95 | 20241008 | 172200 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 96 | 20241008 | 172100 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 97 | 20241008 | 172000 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 98 | 20241008 | 171900 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 99 | 20241008 | 171800 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 100 | 20241008 | 171700 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 101 | 20241008 | 171600 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 102 | 20241008 | 171500 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 103 | 20241008 | 171400 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 104 | 20241008 | 171300 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 105 | 20241008 | 171200 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 106 | 20241008 | 171100 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 107 | 20241008 | 171000 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 108 | 20241008 | 170900 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 109 | 20241008 | 170800 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 110 | 20241008 | 170700 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 111 | 20241008 | 170600 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 112 | 20241008 | 170500 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 113 | 20241008 | 170400 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 114 | 20241008 | 170300 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 115 | 20241008 | 170200 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 116 | 20241008 | 170100 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 117 | 20241008 | 170000 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 118 | 20241008 | 165900 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 119 | 20241008 | 165800 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 120 | 20241008 | 165700 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 121 | 20241008 | 165600 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 122 | 20241008 | 165500 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 21594 |
| 123 | 20241008 | 165400 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 124 | 20241008 | 165300 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 125 | 20241008 | 165200 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 126 | 20241008 | 165100 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 127 | 20241008 | 165000 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 128 | 20241008 | 164900 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 129 | 20241008 | 164800 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 130 | 20241008 | 164700 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 131 | 20241008 | 164600 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 132 | 20241008 | 164500 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 133 | 20241008 | 164400 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 134 | 20241008 | 164300 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 135 | 20241008 | 164200 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 136 | 20241008 | 164100 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 137 | 20241008 | 164000 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 138 | 20241008 | 163900 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 139 | 20241008 | 163800 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 140 | 20241008 | 163700 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 141 | 20241008 | 163600 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 142 | 20241008 | 163500 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 143 | 20241008 | 163400 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 144 | 20241008 | 163300 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 145 | 20241008 | 163200 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 146 | 20241008 | 163100 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 147 | 20241008 | 163000 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 148 | 20241008 | 162900 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 149 | 20241008 | 162800 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 150 | 20241008 | 162700 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 151 | 20241008 | 162600 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 152 | 20241008 | 162500 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 21594 |
| 153 | 20241008 | 162400 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 154 | 20241008 | 162300 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 155 | 20241008 | 162200 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 156 | 20241008 | 162100 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 157 | 20241008 | 162000 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 158 | 20241008 | 161900 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 159 | 20241008 | 161800 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 160 | 20241008 | 161700 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 161 | 20241008 | 161600 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 162 | 20241008 | 161500 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 163 | 20241008 | 161400 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 164 | 20241008 | 161300 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 165 | 20241008 | 161200 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 166 | 20241008 | 161100 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 167 | 20241008 | 161000 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 168 | 20241008 | 160900 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 169 | 20241008 | 160800 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 170 | 20241008 | 160700 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 171 | 20241008 | 160600 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 172 | 20241008 | 160500 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 173 | 20241008 | 160400 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 174 | 20241008 | 160300 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 175 | 20241008 | 160200 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 176 | 20241008 | 160100 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 177 | 20241008 | 160000 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 178 | 20241008 | 155900 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 179 | 20241008 | 155800 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 180 | 20241008 | 155700 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 181 | 20241008 | 155600 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 182 | 20241008 | 155500 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 21594 |
| 183 | 20241008 | 155400 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 184 | 20241008 | 155300 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 185 | 20241008 | 155200 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 186 | 20241008 | 155100 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 187 | 20241008 | 155000 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 188 | 20241008 | 154900 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 189 | 20241008 | 154800 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 190 | 20241008 | 154700 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 191 | 20241008 | 154600 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 192 | 20241008 | 154500 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 193 | 20241008 | 154400 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 194 | 20241008 | 154300 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 195 | 20241008 | 154200 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 196 | 20241008 | 154100 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 197 | 20241008 | 154000 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 198 | 20241008 | 153900 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 199 | 20241008 | 153800 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 200 | 20241008 | 153700 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 201 | 20241008 | 153600 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 202 | 20241008 | 153500 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 203 | 20241008 | 153400 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 204 | 20241008 | 153300 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 205 | 20241008 | 153200 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 206 | 20241008 | 153100 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 0 |
| 207 | 20241008 | 153000 | 15752850750 | 38800 | 38800 | 38800 | 38800 | 21594 |
| 208 | 20241008 | 152900 | 14915003550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 209 | 20241008 | 152800 | 14915003550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 210 | 20241008 | 152700 | 14915003550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 211 | 20241008 | 152600 | 14915003550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 212 | 20241008 | 152500 | 14915003550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 213 | 20241008 | 152400 | 14915003550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 214 | 20241008 | 152300 | 14915003550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 215 | 20241008 | 152200 | 14915003550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 216 | 20241008 | 152100 | 14915003550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 217 | 20241008 | 152000 | 14915003550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 218 | 20241008 | 151900 | 14915003550 | 38950 | 39050 | 39050 | 38900 | 513 |
| 219 | 20241008 | 151800 | 14895024750 | 38900 | 39000 | 39050 | 38850 | 7288 |
| 220 | 20241008 | 151700 | 14611228600 | 39000 | 38950 | 39050 | 38950 | 682 |
| 221 | 20241008 | 151600 | 14584631850 | 38950 | 39000 | 39000 | 38950 | 160 |
| 222 | 20241008 | 151500 | 14578392050 | 38950 | 38950 | 38950 | 38900 | 682 |
| 223 | 20241008 | 151400 | 14551833900 | 38950 | 39000 | 39050 | 38950 | 1491 |
| 224 | 20241008 | 151300 | 14493710650 | 39000 | 39000 | 39050 | 38950 | 45 |
| 225 | 20241008 | 151200 | 14491956550 | 39000 | 39000 | 39000 | 38950 | 1416 |
| 226 | 20241008 | 151100 | 14436790300 | 39000 | 38950 | 39000 | 38950 | 1048 |
| 227 | 20241008 | 151000 | 14395919800 | 39000 | 39050 | 39050 | 38950 | 1313 |
| 228 | 20241008 | 150900 | 14344743200 | 39000 | 39000 | 39050 | 38950 | 822 |
| 229 | 20241008 | 150800 | 14312671550 | 39000 | 38950 | 39000 | 38900 | 2701 |
| 230 | 20241008 | 150700 | 14207408850 | 38950 | 38900 | 38950 | 38900 | 1230 |
| 231 | 20241008 | 150600 | 14159512850 | 38900 | 38900 | 38900 | 38850 | 1579 |
| 232 | 20241008 | 150500 | 14098132450 | 38900 | 38850 | 38900 | 38850 | 484 |
| 233 | 20241008 | 150400 | 14079316950 | 38850 | 38850 | 38900 | 38850 | 1328 |
| 234 | 20241008 | 150300 | 14027711100 | 38900 | 38900 | 38950 | 38900 | 1217 |
| 235 | 20241008 | 150200 | 13980360600 | 38950 | 39000 | 39000 | 38900 | 1126 |
| 236 | 20241008 | 150100 | 13936488800 | 39000 | 38950 | 39000 | 38900 | 379 |
| 237 | 20241008 | 150000 | 13921724550 | 38950 | 39000 | 39000 | 38900 | 795 |
| 238 | 20241008 | 145900 | 13890787450 | 38950 | 38850 | 39000 | 38850 | 506 |
| 239 | 20241008 | 145800 | 13871079250 | 38900 | 38900 | 39000 | 38850 | 498 |
| 240 | 20241008 | 145700 | 13851716150 | 38900 | 38900 | 39000 | 38850 | 1245 |
| 241 | 20241008 | 145600 | 13803277050 | 38900 | 38900 | 39000 | 38900 | 305 |
| 242 | 20241008 | 145500 | 13791402200 | 38900 | 38950 | 39000 | 38900 | 764 |
| 243 | 20241008 | 145400 | 13761660000 | 39000 | 39000 | 39000 | 38900 | 1645 |
| 244 | 20241008 | 145300 | 13697601950 | 38950 | 39100 | 39150 | 38950 | 6065 |
| 245 | 20241008 | 145200 | 13460914700 | 39100 | 39100 | 39150 | 39050 | 3154 |
| 246 | 20241008 | 145100 | 13337595350 | 39150 | 39100 | 39150 | 39100 | 1988 |
| 247 | 20241008 | 145000 | 13259813800 | 39150 | 39100 | 39150 | 39100 | 543 |
| 248 | 20241008 | 144900 | 13238561350 | 39150 | 39150 | 39150 | 39100 | 450 |
| 249 | 20241008 | 144800 | 13220948050 | 39150 | 39100 | 39150 | 39100 | 522 |
| 250 | 20241008 | 144700 | 13200523500 | 39150 | 39150 | 39150 | 39100 | 562 |
| 251 | 20241008 | 144600 | 13178538400 | 39100 | 39100 | 39150 | 39100 | 591 |
| 252 | 20241008 | 144500 | 13155420950 | 39100 | 39050 | 39150 | 39050 | 353 |
| 253 | 20241008 | 144400 | 13141610400 | 39100 | 39100 | 39100 | 39050 | 884 |
| 254 | 20241008 | 144300 | 13107047900 | 39100 | 39050 | 39100 | 39050 | 936 |
| 255 | 20241008 | 144200 | 13070451150 | 39100 | 39100 | 39100 | 39050 | 809 |
| 256 | 20241008 | 144100 | 13038819550 | 39100 | 39100 | 39100 | 39050 | 308 |
| 257 | 20241008 | 144000 | 13026777300 | 39100 | 39100 | 39100 | 39050 | 176 |
| 258 | 20241008 | 143900 | 13019895750 | 39100 | 39050 | 39100 | 39050 | 131 |
| 259 | 20241008 | 143800 | 13014776300 | 39050 | 39050 | 39100 | 39050 | 147 |
| 260 | 20241008 | 143700 | 13009029400 | 39100 | 39100 | 39100 | 39050 | 94 |
| 261 | 20241008 | 143600 | 13005354200 | 39050 | 39050 | 39100 | 39050 | 677 |
| 262 | 20241008 | 143500 | 12978915400 | 39100 | 39050 | 39100 | 39000 | 794 |
| 263 | 20241008 | 143400 | 12947906250 | 39000 | 39050 | 39100 | 39000 | 1732 |
| 264 | 20241008 | 143300 | 12880271150 | 39100 | 39100 | 39100 | 39050 | 121 |
| 265 | 20241008 | 143200 | 12875542100 | 39050 | 39100 | 39100 | 39050 | 2537 |
| 266 | 20241008 | 143100 | 12776464100 | 39050 | 39100 | 39100 | 39050 | 1923 |
| 267 | 20241008 | 143000 | 12701275900 | 39100 | 39100 | 39100 | 39050 | 309 |
| 268 | 20241008 | 142900 | 12689194400 | 39100 | 39100 | 39100 | 39050 | 597 |
| 269 | 20241008 | 142800 | 12665853300 | 39100 | 39100 | 39100 | 39050 | 382 |
| 270 | 20241008 | 142700 | 12650920750 | 39100 | 39100 | 39100 | 39050 | 458 |
| 271 | 20241008 | 142600 | 12633013500 | 39100 | 39100 | 39100 | 39050 | 554 |
| 272 | 20241008 | 142500 | 12611356500 | 39100 | 39050 | 39100 | 39050 | 187 |
| 273 | 20241008 | 142400 | 12604044950 | 39050 | 39050 | 39100 | 39050 | 108 |
| 274 | 20241008 | 142300 | 12599822300 | 39050 | 39050 | 39100 | 39050 | 195 |
| 275 | 20241008 | 142200 | 12592201700 | 39100 | 39100 | 39100 | 39050 | 152 |
| 276 | 20241008 | 142100 | 12586258850 | 39100 | 39100 | 39100 | 39050 | 953 |
| 277 | 20241008 | 142000 | 12549039450 | 39050 | 39100 | 39100 | 39050 | 593 |
| 278 | 20241008 | 141900 | 12525875100 | 39050 | 39100 | 39100 | 39050 | 151 |
| 279 | 20241008 | 141800 | 12519972500 | 39100 | 39050 | 39100 | 39050 | 461 |
| 280 | 20241008 | 141700 | 12501966600 | 39100 | 39050 | 39100 | 39050 | 280 |
| 281 | 20241008 | 141600 | 12491022800 | 39050 | 39000 | 39100 | 39000 | 257 |
| 282 | 20241008 | 141500 | 12480986700 | 39050 | 39050 | 39100 | 39000 | 1029 |
| 283 | 20241008 | 141400 | 12440803450 | 39050 | 39000 | 39050 | 39000 | 95 |
| 284 | 20241008 | 141300 | 12437093950 | 39000 | 39050 | 39050 | 39000 | 293 |
| 285 | 20241008 | 141200 | 12425663900 | 39050 | 39000 | 39050 | 39000 | 172 |
| 286 | 20241008 | 141100 | 12418951050 | 39050 | 39000 | 39050 | 38950 | 526 |
| 287 | 20241008 | 141000 | 12398432150 | 39050 | 39000 | 39050 | 38950 | 243 |
| 288 | 20241008 | 140900 | 12388952000 | 39000 | 38950 | 39000 | 38950 | 573 |
| 289 | 20241008 | 140800 | 12366613650 | 38950 | 39000 | 39000 | 38950 | 236 |
| 290 | 20241008 | 140700 | 12357416550 | 39000 | 39000 | 39000 | 38950 | 235 |
| 291 | 20241008 | 140600 | 12348254800 | 39000 | 38950 | 39000 | 38950 | 974 |
| 292 | 20241008 | 140500 | 12310313550 | 38950 | 38950 | 39000 | 38950 | 298 |
| 293 | 20241008 | 140400 | 12298703350 | 38950 | 39000 | 39000 | 38950 | 114 |
| 294 | 20241008 | 140300 | 12294259400 | 39000 | 39000 | 39050 | 38950 | 443 |
| 295 | 20241008 | 140200 | 12276983600 | 38950 | 39000 | 39050 | 38950 | 1794 |
| 296 | 20241008 | 140100 | 12207020950 | 39000 | 39050 | 39050 | 38950 | 1163 |
| 297 | 20241008 | 140000 | 12161658400 | 38950 | 39100 | 39100 | 38950 | 439 |
| 298 | 20241008 | 135900 | 12144513650 | 39000 | 39050 | 39100 | 38950 | 726 |
| 299 | 20241008 | 135800 | 12116191850 | 39050 | 39100 | 39100 | 39050 | 423 |
| 300 | 20241008 | 135700 | 12099669700 | 39100 | 39050 | 39100 | 39050 | 113 |
| 301 | 20241008 | 135600 | 12095254000 | 39050 | 39100 | 39100 | 39000 | 143 |
| 302 | 20241008 | 135500 | 12089667800 | 39000 | 39050 | 39100 | 39000 | 2006 |
| 303 | 20241008 | 135400 | 12011371050 | 39000 | 39000 | 39050 | 39000 | 599 |
| 304 | 20241008 | 135300 | 11988007850 | 39000 | 39050 | 39100 | 39000 | 1504 |
| 305 | 20241008 | 135200 | 11929274750 | 39100 | 39050 | 39100 | 39050 | 80 |
| 306 | 20241008 | 135100 | 11926149100 | 39050 | 39050 | 39100 | 39000 | 260 |
| 307 | 20241008 | 135000 | 11915990250 | 39050 | 39100 | 39100 | 39050 | 578 |
| 308 | 20241008 | 134900 | 11893415500 | 39050 | 39150 | 39150 | 39000 | 2871 |
| 309 | 20241008 | 134800 | 11781186450 | 39100 | 39150 | 39150 | 39000 | 14666 |
| 310 | 20241008 | 134700 | 11208721400 | 39150 | 39150 | 39150 | 39100 | 283 |
| 311 | 20241008 | 134600 | 11197646750 | 39150 | 39150 | 39150 | 39100 | 145 |
| 312 | 20241008 | 134500 | 11191974450 | 39150 | 39150 | 39150 | 39100 | 1033 |
| 313 | 20241008 | 134400 | 11151579350 | 39100 | 39100 | 39150 | 39100 | 1061 |
| 314 | 20241008 | 134300 | 11110045200 | 39150 | 39100 | 39150 | 39100 | 139 |
| 315 | 20241008 | 134200 | 11104605650 | 39100 | 39100 | 39150 | 39100 | 156 |
| 316 | 20241008 | 134100 | 11098501550 | 39100 | 39100 | 39150 | 39100 | 391 |
| 317 | 20241008 | 134000 | 11083208200 | 39150 | 39150 | 39150 | 39100 | 104 |
| 318 | 20241008 | 133900 | 11079136650 | 39100 | 39150 | 39150 | 39100 | 1242 |
| 319 | 20241008 | 133800 | 11030563600 | 39150 | 39150 | 39150 | 39150 | 1533 |
| 320 | 20241008 | 133700 | 10970546650 | 39200 | 39200 | 39200 | 39150 | 1197 |
| 321 | 20241008 | 133600 | 10923652900 | 39150 | 39200 | 39200 | 39150 | 399 |
| 322 | 20241008 | 133500 | 10908014900 | 39150 | 39150 | 39200 | 39150 | 218 |
| 323 | 20241008 | 133400 | 10899470600 | 39200 | 39200 | 39200 | 39150 | 402 |
| 324 | 20241008 | 133300 | 10883712900 | 39150 | 39100 | 39200 | 39050 | 11694 |
| 325 | 20241008 | 133200 | 10426199700 | 39050 | 39100 | 39100 | 39050 | 549 |
| 326 | 20241008 | 133100 | 10404759400 | 39050 | 39050 | 39100 | 39050 | 1580 |
| 327 | 20241008 | 133000 | 10343057700 | 39100 | 39100 | 39100 | 39050 | 113 |
| 328 | 20241008 | 132900 | 10338641650 | 39100 | 39050 | 39100 | 39050 | 381 |
| 329 | 20241008 | 132800 | 10323744750 | 39100 | 39100 | 39100 | 39050 | 277 |
| 330 | 20241008 | 132700 | 10312914250 | 39100 | 39050 | 39100 | 39050 | 1022 |
| 331 | 20241008 | 132600 | 10273004450 | 39050 | 39050 | 39100 | 39050 | 514 |
| 332 | 20241008 | 132500 | 10252932200 | 39050 | 39100 | 39100 | 39050 | 694 |
| 333 | 20241008 | 132400 | 10225802050 | 39100 | 39150 | 39150 | 39100 | 72 |
| 334 | 20241008 | 132300 | 10222984550 | 39150 | 39050 | 39150 | 39050 | 1724 |
| 335 | 20241008 | 132200 | 10155575950 | 39050 | 39100 | 39150 | 39050 | 3005 |
| 336 | 20241008 | 132100 | 10038167850 | 39100 | 39100 | 39100 | 39050 | 2558 |
| 337 | 20241008 | 132000 | 9938150200 | 39100 | 39050 | 39100 | 39050 | 269 |
| 338 | 20241008 | 131900 | 9927645100 | 39050 | 39050 | 39100 | 39050 | 137 |
| 339 | 20241008 | 131800 | 9922289150 | 39100 | 39100 | 39100 | 39050 | 97 |
| 340 | 20241008 | 131700 | 9918496850 | 39100 | 39100 | 39100 | 39050 | 69 |
| 341 | 20241008 | 131600 | 9915801600 | 39100 | 39100 | 39100 | 39050 | 24 |
| 342 | 20241008 | 131500 | 9914863400 | 39050 | 39100 | 39100 | 39050 | 23 |
| 343 | 20241008 | 131400 | 9913964450 | 39100 | 39100 | 39100 | 39050 | 80 |
| 344 | 20241008 | 131300 | 9910837600 | 39100 | 39100 | 39100 | 39050 | 137 |
| 345 | 20241008 | 131200 | 9905481400 | 39100 | 39050 | 39100 | 39050 | 225 |
| 346 | 20241008 | 131100 | 9896694500 | 39050 | 39050 | 39100 | 39050 | 110 |
| 347 | 20241008 | 131000 | 9892394050 | 39100 | 39050 | 39100 | 39050 | 152 |
| 348 | 20241008 | 130900 | 9886451050 | 39100 | 39100 | 39100 | 39050 | 77 |
| 349 | 20241008 | 130800 | 9883440400 | 39050 | 39050 | 39100 | 39050 | 419 |
| 350 | 20241008 | 130700 | 9867077900 | 39050 | 39050 | 39100 | 39050 | 309 |
| 351 | 20241008 | 130600 | 9855010950 | 39050 | 39050 | 39100 | 39000 | 1089 |
| 352 | 20241008 | 130500 | 9812516500 | 39050 | 39050 | 39100 | 39050 | 556 |
| 353 | 20241008 | 130400 | 9790802000 | 39100 | 39100 | 39100 | 39050 | 290 |
| 354 | 20241008 | 130300 | 9779476600 | 39100 | 39050 | 39100 | 39050 | 148 |
| 355 | 20241008 | 130200 | 9773695050 | 39050 | 39050 | 39100 | 39050 | 152 |
| 356 | 20241008 | 130100 | 9767757200 | 39050 | 39000 | 39050 | 39000 | 625 |
| 357 | 20241008 | 130000 | 9743351500 | 39050 | 39000 | 39050 | 39000 | 1605 |
| 358 | 20241008 | 125900 | 9680721550 | 39000 | 39050 | 39050 | 39000 | 257 |
| 359 | 20241008 | 125800 | 9670693900 | 39050 | 39000 | 39050 | 39000 | 187 |
| 360 | 20241008 | 125700 | 9663399850 | 39050 | 39000 | 39050 | 38950 | 1394 |
| 361 | 20241008 | 125600 | 9609033700 | 38950 | 39000 | 39000 | 38950 | 93 |
| 362 | 20241008 | 125500 | 9605410900 | 39000 | 39000 | 39000 | 38950 | 54 |
| 363 | 20241008 | 125400 | 9603305200 | 39000 | 38900 | 39000 | 38900 | 1776 |
| 364 | 20241008 | 125300 | 9534187600 | 38850 | 38850 | 38900 | 38850 | 98 |
| 365 | 20241008 | 125200 | 9530379850 | 38850 | 38750 | 38900 | 38750 | 150 |
| 366 | 20241008 | 125100 | 9524552400 | 38850 | 38800 | 38850 | 38750 | 1236 |
| 367 | 20241008 | 125000 | 9476600200 | 38850 | 38800 | 38850 | 38800 | 62 |
| 368 | 20241008 | 124900 | 9474192250 | 38800 | 38850 | 38850 | 38800 | 44 |
| 369 | 20241008 | 124800 | 9472482950 | 38850 | 38850 | 38900 | 38800 | 106 |
| 370 | 20241008 | 124700 | 9468367100 | 38900 | 38850 | 38900 | 38850 | 145 |
| 371 | 20241008 | 124600 | 9462726800 | 38800 | 38900 | 38900 | 38800 | 335 |
| 372 | 20241008 | 124500 | 9449720200 | 38900 | 38900 | 38900 | 38850 | 73 |
| 373 | 20241008 | 124400 | 9446881850 | 38850 | 38900 | 38900 | 38850 | 362 |
| 374 | 20241008 | 124300 | 9432802100 | 38900 | 38850 | 38900 | 38850 | 74 |
| 375 | 20241008 | 124200 | 9429924250 | 38850 | 38850 | 38900 | 38850 | 134 |
| 376 | 20241008 | 124100 | 9424714700 | 38850 | 38800 | 38900 | 38800 | 111 |
| 377 | 20241008 | 124000 | 9420401850 | 38850 | 38750 | 38900 | 38750 | 351 |
| 378 | 20241008 | 123900 | 9406795150 | 38850 | 38750 | 38850 | 38750 | 647 |
| 379 | 20241008 | 123800 | 9381676650 | 38800 | 38800 | 38800 | 38750 | 54 |
| 380 | 20241008 | 123700 | 9379583100 | 38800 | 38800 | 38800 | 38750 | 75 |
| 381 | 20241008 | 123600 | 9376673450 | 38800 | 38850 | 38850 | 38800 | 114 |
| 382 | 20241008 | 123500 | 9372249600 | 38850 | 38900 | 38900 | 38850 | 109 |
| 383 | 20241008 | 123400 | 9368014500 | 38900 | 38750 | 38900 | 38750 | 68 |
| 384 | 20241008 | 123300 | 9365369750 | 38800 | 38850 | 38850 | 38800 | 178 |
| 385 | 20241008 | 123200 | 9358457250 | 38900 | 38800 | 38900 | 38800 | 963 |
| 386 | 20241008 | 123100 | 9321044600 | 38800 | 38750 | 38850 | 38750 | 1001 |
| 387 | 20241008 | 123000 | 9282205950 | 38800 | 38750 | 38800 | 38750 | 79 |
| 388 | 20241008 | 122900 | 9279141450 | 38800 | 38750 | 38800 | 38700 | 191 |
| 389 | 20241008 | 122800 | 9271740250 | 38750 | 38800 | 38800 | 38750 | 84 |
| 390 | 20241008 | 122700 | 9268484550 | 38750 | 38750 | 38800 | 38750 | 142 |
| 391 | 20241008 | 122600 | 9262981500 | 38750 | 38700 | 38750 | 38700 | 24 |
| 392 | 20241008 | 122500 | 9262052000 | 38700 | 38750 | 38750 | 38700 | 305 |
| 393 | 20241008 | 122400 | 9250244800 | 38750 | 38750 | 38750 | 38700 | 85 |
| 394 | 20241008 | 122300 | 9246951150 | 38700 | 38750 | 38800 | 38700 | 203 |
| 395 | 20241008 | 122200 | 9239084650 | 38750 | 38750 | 38800 | 38750 | 625 |
| 396 | 20241008 | 122100 | 9214863950 | 38750 | 38800 | 38800 | 38750 | 150 |
| 397 | 20241008 | 122000 | 9209049500 | 38800 | 38750 | 38800 | 38750 | 90 |
| 398 | 20241008 | 121900 | 9205561500 | 38800 | 38850 | 38850 | 38800 | 115 |
| 399 | 20241008 | 121800 | 9201097450 | 38800 | 38750 | 38800 | 38750 | 38 |
| 400 | 20241008 | 121700 | 9199623250 | 38750 | 38850 | 38850 | 38750 | 365 |
| 401 | 20241008 | 121600 | 9185460950 | 38850 | 38850 | 38850 | 38800 | 134 |
| 402 | 20241008 | 121500 | 9180255200 | 38850 | 38750 | 38850 | 38750 | 95 |
| 403 | 20241008 | 121400 | 9176569700 | 38800 | 38750 | 38800 | 38750 | 42 |
| 404 | 20241008 | 121300 | 9174941600 | 38800 | 38800 | 38800 | 38750 | 78 |
| 405 | 20241008 | 121200 | 9171918100 | 38800 | 38800 | 38800 | 38750 | 122 |
| 406 | 20241008 | 121100 | 9167186600 | 38750 | 38750 | 38750 | 38700 | 665 |
| 407 | 20241008 | 121000 | 9141421050 | 38700 | 38700 | 38750 | 38700 | 18 |
| 408 | 20241008 | 120900 | 9140723950 | 38750 | 38700 | 38750 | 38700 | 506 |
| 409 | 20241008 | 120800 | 9121141600 | 38700 | 38750 | 38750 | 38700 | 37 |
| 410 | 20241008 | 120700 | 9119708600 | 38750 | 38700 | 38750 | 38700 | 79 |
| 411 | 20241008 | 120600 | 9116649350 | 38700 | 38700 | 38750 | 38650 | 374 |
| 412 | 20241008 | 120500 | 9102175450 | 38700 | 38700 | 38700 | 38600 | 384 |
| 413 | 20241008 | 120400 | 9087339650 | 38650 | 38750 | 38750 | 38600 | 548 |
| 414 | 20241008 | 120300 | 9066149700 | 38700 | 38650 | 38700 | 38650 | 843 |
| 415 | 20241008 | 120200 | 9033545850 | 38650 | 38600 | 38650 | 38550 | 3370 |
| 416 | 20241008 | 120100 | 8903531250 | 38600 | 38650 | 38700 | 38600 | 3093 |
| 417 | 20241008 | 120000 | 8784086300 | 38650 | 38750 | 38750 | 38650 | 1946 |
| 418 | 20241008 | 115900 | 8708785700 | 38750 | 38800 | 38800 | 38700 | 1695 |
| 419 | 20241008 | 115800 | 8643104500 | 38850 | 38800 | 38850 | 38750 | 242 |
| 420 | 20241008 | 115700 | 8633714400 | 38850 | 38800 | 38850 | 38750 | 133 |
| 421 | 20241008 | 115600 | 8628553900 | 38800 | 38800 | 38850 | 38800 | 363 |
| 422 | 20241008 | 115500 | 8614468400 | 38800 | 38900 | 38900 | 38800 | 157 |
| 423 | 20241008 | 115400 | 8608371300 | 38850 | 38850 | 38900 | 38850 | 212 |
| 424 | 20241008 | 115300 | 8600130250 | 38850 | 38900 | 38900 | 38850 | 64 |
| 425 | 20241008 | 115200 | 8597642350 | 38900 | 38850 | 38900 | 38850 | 25 |
| 426 | 20241008 | 115100 | 8596669950 | 38850 | 38900 | 38900 | 38800 | 132 |
| 427 | 20241008 | 115000 | 8591545250 | 38900 | 38800 | 38900 | 38800 | 248 |
| 428 | 20241008 | 114900 | 8581915350 | 38800 | 38900 | 38950 | 38800 | 108 |
| 429 | 20241008 | 114800 | 8577715700 | 38900 | 38950 | 39000 | 38800 | 3144 |
| 430 | 20241008 | 114700 | 8455570950 | 38950 | 38950 | 39000 | 38850 | 3506 |
| 431 | 20241008 | 114600 | 8319312450 | 39000 | 38950 | 39000 | 38950 | 103 |
| 432 | 20241008 | 114500 | 8315299350 | 38950 | 38900 | 38950 | 38900 | 28 |
| 433 | 20241008 | 114400 | 8314208900 | 38900 | 38900 | 38900 | 38900 | 133 |
| 434 | 20241008 | 114300 | 8309035200 | 38900 | 38950 | 38950 | 38900 | 257 |
| 435 | 20241008 | 114200 | 8299030200 | 38950 | 39050 | 39050 | 38950 | 24 |
| 436 | 20241008 | 114100 | 8298094000 | 39000 | 38900 | 39000 | 38900 | 766 |
| 437 | 20241008 | 114000 | 8268239150 | 39000 | 38900 | 39000 | 38900 | 1205 |
| 438 | 20241008 | 113900 | 8221337100 | 38950 | 38950 | 38950 | 38900 | 189 |
| 439 | 20241008 | 113800 | 8213975750 | 38950 | 38950 | 38950 | 38950 | 34 |
| 440 | 20241008 | 113700 | 8212651450 | 38900 | 38900 | 38950 | 38900 | 27 |
| 441 | 20241008 | 113600 | 8211600100 | 38900 | 38900 | 38900 | 38850 | 259 |
| 442 | 20241008 | 113500 | 8201526000 | 38850 | 38950 | 38950 | 38850 | 206 |
| 443 | 20241008 | 113400 | 8193510300 | 38950 | 38900 | 38950 | 38850 | 329 |
| 444 | 20241008 | 113300 | 8180716100 | 38900 | 38850 | 38900 | 38850 | 164 |
| 445 | 20241008 | 113200 | 8174337350 | 38900 | 38900 | 38950 | 38900 | 1126 |
| 446 | 20241008 | 113100 | 8130534300 | 38900 | 39000 | 39000 | 38900 | 794 |
| 447 | 20241008 | 113000 | 8099607950 | 38950 | 39050 | 39050 | 38950 | 862 |
| 448 | 20241008 | 112900 | 8065986950 | 39050 | 39000 | 39050 | 39000 | 588 |
| 449 | 20241008 | 112800 | 8043044900 | 39000 | 39000 | 39000 | 38950 | 51 |
| 450 | 20241008 | 112700 | 8041057350 | 39000 | 39050 | 39050 | 39000 | 537 |
| 451 | 20241008 | 112600 | 8020113250 | 39050 | 39050 | 39100 | 39050 | 296 |
| 452 | 20241008 | 112500 | 8008552400 | 39050 | 39100 | 39150 | 39050 | 204 |
| 453 | 20241008 | 112400 | 8000576450 | 39100 | 39150 | 39150 | 39100 | 41 |
| 454 | 20241008 | 112300 | 7998973100 | 39150 | 39100 | 39150 | 39050 | 39 |
| 455 | 20241008 | 112200 | 7997448150 | 39100 | 39050 | 39100 | 39050 | 762 |
| 456 | 20241008 | 112100 | 7967666450 | 39050 | 39000 | 39050 | 39000 | 396 |
| 457 | 20241008 | 112000 | 7952203400 | 39000 | 39050 | 39050 | 39000 | 29 |
| 458 | 20241008 | 111900 | 7951071150 | 39000 | 39000 | 39050 | 38950 | 170 |
| 459 | 20241008 | 111800 | 7944440000 | 39000 | 38950 | 39000 | 38950 | 481 |
| 460 | 20241008 | 111700 | 7925681200 | 38950 | 39000 | 39000 | 38950 | 58 |
| 461 | 20241008 | 111600 | 7923421300 | 39000 | 38900 | 39000 | 38900 | 63 |
| 462 | 20241008 | 111500 | 7920966200 | 39000 | 38900 | 39000 | 38900 | 361 |
| 463 | 20241008 | 111400 | 7906920400 | 38850 | 38900 | 38950 | 38850 | 857 |
| 464 | 20241008 | 111300 | 7873569400 | 38900 | 38950 | 38950 | 38850 | 213 |
| 465 | 20241008 | 111200 | 7865282450 | 38950 | 38900 | 38950 | 38800 | 204 |
| 466 | 20241008 | 111100 | 7857355650 | 38800 | 38850 | 39000 | 38800 | 1093 |
| 467 | 20241008 | 111000 | 7814881400 | 39000 | 38900 | 39000 | 38850 | 2698 |
| 468 | 20241008 | 110900 | 7709968500 | 38900 | 38950 | 39000 | 38900 | 1448 |
| 469 | 20241008 | 110800 | 7653626100 | 39000 | 39000 | 39000 | 38950 | 143 |
| 470 | 20241008 | 110700 | 7648049300 | 38950 | 38950 | 39000 | 38900 | 684 |
| 471 | 20241008 | 110600 | 7621391800 | 38950 | 38900 | 38950 | 38900 | 45 |
| 472 | 20241008 | 110500 | 7619641250 | 38950 | 39000 | 39000 | 38900 | 183 |
| 473 | 20241008 | 110400 | 7612519800 | 39000 | 38950 | 39000 | 38850 | 1407 |
| 474 | 20241008 | 110300 | 7557772400 | 38950 | 38950 | 39000 | 38950 | 179 |
| 475 | 20241008 | 110200 | 7550799800 | 39000 | 38950 | 39000 | 38900 | 1217 |
| 476 | 20241008 | 110100 | 7503423750 | 39000 | 39000 | 39000 | 39000 | 254 |
| 477 | 20241008 | 110000 | 7493517750 | 38950 | 39000 | 39050 | 38950 | 831 |
| 478 | 20241008 | 105900 | 7461106550 | 39000 | 38900 | 39000 | 38900 | 763 |
| 479 | 20241008 | 105800 | 7431369800 | 39000 | 38900 | 39000 | 38900 | 1568 |
| 480 | 20241008 | 105700 | 7370323500 | 38850 | 38850 | 38900 | 38800 | 404 |
| 481 | 20241008 | 105600 | 7354628150 | 38900 | 38850 | 38900 | 38800 | 168 |
| 482 | 20241008 | 105500 | 7348094800 | 38800 | 38850 | 38850 | 38750 | 1832 |
| 483 | 20241008 | 105400 | 7277022650 | 38800 | 38900 | 38900 | 38800 | 1238 |
| 484 | 20241008 | 105300 | 7228941600 | 38900 | 38850 | 38950 | 38850 | 438 |
| 485 | 20241008 | 105200 | 7211901850 | 38850 | 38850 | 38900 | 38850 | 604 |
| 486 | 20241008 | 105100 | 7188431200 | 38900 | 38950 | 38950 | 38850 | 1007 |
| 487 | 20241008 | 105000 | 7149257350 | 38950 | 38950 | 39000 | 38950 | 77 |
| 488 | 20241008 | 104900 | 7146256950 | 38950 | 38950 | 39000 | 38900 | 118 |
| 489 | 20241008 | 104800 | 7141664100 | 38950 | 38900 | 38950 | 38900 | 368 |
| 490 | 20241008 | 104700 | 7127330700 | 38950 | 38900 | 38950 | 38900 | 428 |
| 491 | 20241008 | 104600 | 7110672750 | 38900 | 38950 | 38950 | 38900 | 169 |
| 492 | 20241008 | 104500 | 7104092000 | 38900 | 38900 | 38900 | 38900 | 66 |
| 493 | 20241008 | 104400 | 7101524600 | 38900 | 38950 | 38950 | 38900 | 426 |
| 494 | 20241008 | 104300 | 7084945700 | 38950 | 38950 | 39000 | 38950 | 389 |
| 495 | 20241008 | 104200 | 7069793850 | 38950 | 38950 | 39000 | 38950 | 357 |
| 496 | 20241008 | 104100 | 7055882250 | 38950 | 38950 | 39000 | 38950 | 264 |
| 497 | 20241008 | 104000 | 7045599250 | 38950 | 39000 | 39000 | 38950 | 22 |
| 498 | 20241008 | 103900 | 7044741300 | 39000 | 39000 | 39050 | 39000 | 669 |
| 499 | 20241008 | 103800 | 7018649800 | 39000 | 38950 | 39000 | 38900 | 1674 |
| 500 | 20241008 | 103700 | 6953438400 | 38950 | 38900 | 38950 | 38900 | 112 |
| 501 | 20241008 | 103600 | 6949080050 | 38900 | 38800 | 38900 | 38800 | 1153 |
| 502 | 20241008 | 103500 | 6904314200 | 38800 | 38850 | 38850 | 38800 | 821 |
| 503 | 20241008 | 103400 | 6872448250 | 38900 | 38900 | 38900 | 38850 | 574 |
| 504 | 20241008 | 103300 | 6850124750 | 38900 | 38950 | 38950 | 38850 | 1987 |
| 505 | 20241008 | 103200 | 6772830850 | 38950 | 38950 | 39000 | 38950 | 722 |
| 506 | 20241008 | 103100 | 6744708400 | 38950 | 38950 | 39000 | 38950 | 589 |
| 507 | 20241008 | 103000 | 6721766700 | 38950 | 38950 | 39000 | 38950 | 645 |
| 508 | 20241008 | 102900 | 6696643750 | 39000 | 38950 | 39000 | 38950 | 489 |
| 509 | 20241008 | 102800 | 6677597000 | 38950 | 39050 | 39100 | 38950 | 5658 |
| 510 | 20241008 | 102700 | 6456839000 | 39100 | 39150 | 39150 | 39100 | 1606 |
| 511 | 20241008 | 102600 | 6394039100 | 39150 | 39100 | 39150 | 39100 | 60 |
| 512 | 20241008 | 102500 | 6391692450 | 39150 | 39200 | 39200 | 39150 | 1969 |
| 513 | 20241008 | 102400 | 6314557300 | 39200 | 39150 | 39200 | 39150 | 747 |
| 514 | 20241008 | 102300 | 6285309100 | 39150 | 39250 | 39250 | 39150 | 537 |
| 515 | 20241008 | 102200 | 6264259250 | 39200 | 39200 | 39200 | 39150 | 805 |
| 516 | 20241008 | 102100 | 6232703350 | 39200 | 39100 | 39200 | 39100 | 558 |
| 517 | 20241008 | 102000 | 6210844350 | 39100 | 39150 | 39150 | 39100 | 342 |
| 518 | 20241008 | 101900 | 6197455600 | 39100 | 39100 | 39100 | 39050 | 348 |
| 519 | 20241008 | 101800 | 6183850750 | 39150 | 39100 | 39150 | 39050 | 494 |
| 520 | 20241008 | 101700 | 6164530450 | 39100 | 39150 | 39150 | 39050 | 2008 |
| 521 | 20241008 | 101600 | 6086018600 | 39100 | 39100 | 39200 | 39100 | 1210 |
| 522 | 20241008 | 101500 | 6038652150 | 39150 | 39200 | 39200 | 39150 | 761 |
| 523 | 20241008 | 101400 | 6008843900 | 39250 | 39250 | 39250 | 39250 | 316 |
| 524 | 20241008 | 101300 | 5996440900 | 39250 | 39300 | 39300 | 39250 | 195 |
| 525 | 20241008 | 101200 | 5988784750 | 39300 | 39300 | 39300 | 39250 | 143 |
| 526 | 20241008 | 101100 | 5983166000 | 39300 | 39200 | 39300 | 39200 | 489 |
| 527 | 20241008 | 101000 | 5963978950 | 39300 | 39100 | 39300 | 39100 | 1216 |
| 528 | 20241008 | 100900 | 5916281800 | 39100 | 39200 | 39200 | 39100 | 2004 |
| 529 | 20241008 | 100800 | 5837743500 | 39150 | 39150 | 39200 | 39050 | 1140 |
| 530 | 20241008 | 100700 | 5793120900 | 39050 | 39050 | 39150 | 39000 | 1314 |
| 531 | 20241008 | 100600 | 5741775300 | 39000 | 39050 | 39050 | 39000 | 1150 |
| 532 | 20241008 | 100500 | 5696884200 | 39050 | 39200 | 39200 | 39050 | 294 |
| 533 | 20241008 | 100400 | 5685394250 | 39200 | 39150 | 39200 | 39050 | 1872 |
| 534 | 20241008 | 100300 | 5612172700 | 39100 | 39150 | 39150 | 39100 | 108 |
| 535 | 20241008 | 100200 | 5607949100 | 39150 | 39150 | 39150 | 39100 | 24 |
| 536 | 20241008 | 100100 | 5607010300 | 39100 | 39100 | 39150 | 39100 | 651 |
| 537 | 20241008 | 100000 | 5581542750 | 39100 | 39150 | 39150 | 39100 | 2374 |
| 538 | 20241008 | 095900 | 5488718500 | 39100 | 39150 | 39150 | 39100 | 777 |
| 539 | 20241008 | 095800 | 5458305500 | 39100 | 39150 | 39200 | 39100 | 1061 |
| 540 | 20241008 | 095700 | 5416775450 | 39150 | 39200 | 39250 | 39150 | 2121 |
| 541 | 20241008 | 095600 | 5333705100 | 39200 | 39200 | 39250 | 39200 | 175 |
| 542 | 20241008 | 095500 | 5326844400 | 39250 | 39200 | 39300 | 39200 | 312 |
| 543 | 20241008 | 095400 | 5314606600 | 39200 | 39300 | 39300 | 39200 | 3016 |
| 544 | 20241008 | 095300 | 5196087700 | 39250 | 39250 | 39300 | 39200 | 1555 |
| 545 | 20241008 | 095200 | 5135079200 | 39250 | 39200 | 39300 | 39200 | 1067 |
| 546 | 20241008 | 095100 | 5093221350 | 39200 | 39150 | 39250 | 39150 | 1183 |
| 547 | 20241008 | 095000 | 5046857600 | 39200 | 39200 | 39200 | 39150 | 480 |
| 548 | 20241008 | 094900 | 5028045100 | 39200 | 39200 | 39250 | 39150 | 440 |
| 549 | 20241008 | 094800 | 5010811850 | 39200 | 39200 | 39200 | 39200 | 194 |
| 550 | 20241008 | 094700 | 5003207050 | 39200 | 39300 | 39300 | 39200 | 1769 |
| 551 | 20241008 | 094600 | 4933730750 | 39300 | 39250 | 39350 | 39200 | 3435 |
| 552 | 20241008 | 094500 | 4798908100 | 39200 | 39300 | 39300 | 39200 | 2239 |
| 553 | 20241008 | 094400 | 4711022200 | 39300 | 39250 | 39350 | 39250 | 2569 |
| 554 | 20241008 | 094300 | 4609981950 | 39300 | 39250 | 39300 | 39250 | 436 |
| 555 | 20241008 | 094200 | 4592854600 | 39350 | 39350 | 39350 | 39250 | 432 |
| 556 | 20241008 | 094100 | 4575896000 | 39350 | 39350 | 39400 | 39250 | 4449 |
| 557 | 20241008 | 094000 | 4401002000 | 39350 | 39400 | 39500 | 39350 | 4832 |
| 558 | 20241008 | 093900 | 4210676300 | 39400 | 39400 | 39450 | 39350 | 2604 |
| 559 | 20241008 | 093800 | 4108029050 | 39400 | 39350 | 39400 | 39300 | 1425 |
| 560 | 20241008 | 093700 | 4051961600 | 39400 | 39450 | 39450 | 39350 | 3101 |
| 561 | 20241008 | 093600 | 3929816850 | 39450 | 39400 | 39450 | 39400 | 1131 |
| 562 | 20241008 | 093500 | 3885226200 | 39400 | 39400 | 39500 | 39350 | 3421 |
| 563 | 20241008 | 093400 | 3750306800 | 39350 | 39350 | 39400 | 39300 | 1815 |
| 564 | 20241008 | 093300 | 3678917750 | 39350 | 39400 | 39450 | 39350 | 1808 |
| 565 | 20241008 | 093200 | 3607665850 | 39400 | 39450 | 39500 | 39400 | 2214 |
| 566 | 20241008 | 093100 | 3520343550 | 39450 | 39500 | 39600 | 39400 | 7773 |
| 567 | 20241008 | 093000 | 3212906650 | 39500 | 39300 | 39550 | 39200 | 13620 |
| 568 | 20241008 | 092900 | 2676462150 | 39350 | 39100 | 39400 | 39050 | 9513 |
| 569 | 20241008 | 092800 | 2303330750 | 39100 | 39050 | 39100 | 38950 | 2255 |
| 570 | 20241008 | 092700 | 2215299150 | 39000 | 38850 | 39000 | 38700 | 4039 |
| 571 | 20241008 | 092600 | 2058349650 | 38750 | 38800 | 38850 | 38750 | 480 |
| 572 | 20241008 | 092500 | 2039739300 | 38800 | 38800 | 38800 | 38750 | 580 |
| 573 | 20241008 | 092400 | 2017249450 | 38800 | 38850 | 38850 | 38750 | 1933 |
| 574 | 20241008 | 092300 | 1942220750 | 38850 | 38800 | 38850 | 38750 | 2806 |
| 575 | 20241008 | 092200 | 1833289550 | 38750 | 38750 | 38800 | 38750 | 98 |
| 576 | 20241008 | 092100 | 1829490900 | 38750 | 38600 | 38750 | 38600 | 305 |
| 577 | 20241008 | 092000 | 1817678100 | 38600 | 38650 | 38650 | 38600 | 514 |
| 578 | 20241008 | 091900 | 1797813000 | 38700 | 38650 | 38700 | 38650 | 558 |
| 579 | 20241008 | 091800 | 1776241200 | 38650 | 38650 | 38650 | 38600 | 638 |
| 580 | 20241008 | 091700 | 1751611400 | 38600 | 38750 | 38750 | 38600 | 1305 |
| 581 | 20241008 | 091600 | 1701150000 | 38750 | 38850 | 38850 | 38700 | 2185 |
| 582 | 20241008 | 091500 | 1616378400 | 38850 | 38950 | 39000 | 38850 | 1771 |
| 583 | 20241008 | 091400 | 1547438150 | 38950 | 39000 | 39050 | 38950 | 4842 |
| 584 | 20241008 | 091300 | 1358654650 | 38900 | 38850 | 38950 | 38800 | 3913 |
| 585 | 20241008 | 091200 | 1206398850 | 38850 | 38850 | 38950 | 38800 | 4774 |
| 586 | 20241008 | 091100 | 1020702750 | 38800 | 38600 | 38800 | 38550 | 2614 |
| 587 | 20241008 | 091000 | 919455050 | 38600 | 38550 | 38600 | 38550 | 364 |
| 588 | 20241008 | 090900 | 905415300 | 38550 | 38500 | 38600 | 38500 | 935 |
| 589 | 20241008 | 090800 | 869414950 | 38500 | 38400 | 38650 | 38400 | 1048 |
| 590 | 20241008 | 090700 | 829069550 | 38400 | 38400 | 38450 | 38400 | 501 |
| 591 | 20241008 | 090600 | 809825250 | 38500 | 38400 | 38500 | 38350 | 1160 |
| 592 | 20241008 | 090500 | 765307550 | 38400 | 38550 | 38550 | 38400 | 351 |
| 593 | 20241008 | 090400 | 751805550 | 38550 | 38550 | 38600 | 38300 | 1790 |
| 594 | 20241008 | 090300 | 683020450 | 38500 | 38500 | 38600 | 38500 | 1720 |
| 595 | 20241008 | 090200 | 616778450 | 38650 | 38600 | 38650 | 38500 | 3699 |
| 596 | 20241008 | 090100 | 474237500 | 38600 | 38600 | 38700 | 38550 | 3155 |
| 597 | 20241008 | 090000 | 352337850 | 38600 | 38500 | 38700 | 38500 | 8792 |