33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241011 | 191500 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 6014 |
| 3 | 20241011 | 191400 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 4 | 20241011 | 191300 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 5 | 20241011 | 191200 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 6 | 20241011 | 191100 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 7 | 20241011 | 191000 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 8 | 20241011 | 190900 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 9 | 20241011 | 190800 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 10 | 20241011 | 190700 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 11 | 20241011 | 190600 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 12 | 20241011 | 190500 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 13 | 20241011 | 190400 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 14 | 20241011 | 190300 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 15 | 20241011 | 190200 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 16 | 20241011 | 190100 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 17 | 20241011 | 190000 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 18 | 20241011 | 185900 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 19 | 20241011 | 185800 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 20 | 20241011 | 185700 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 21 | 20241011 | 185600 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 22 | 20241011 | 185500 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 23 | 20241011 | 185400 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 24 | 20241011 | 185300 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 25 | 20241011 | 185200 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 26 | 20241011 | 185100 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 27 | 20241011 | 185000 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 28 | 20241011 | 184900 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 29 | 20241011 | 184800 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 30 | 20241011 | 184700 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 31 | 20241011 | 184600 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 32 | 20241011 | 184500 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 6014 |
| 33 | 20241011 | 184400 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 34 | 20241011 | 184300 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 35 | 20241011 | 184200 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 36 | 20241011 | 184100 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 37 | 20241011 | 184000 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 38 | 20241011 | 183900 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 39 | 20241011 | 183800 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 40 | 20241011 | 183700 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 41 | 20241011 | 183600 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 42 | 20241011 | 183500 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 43 | 20241011 | 183400 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 44 | 20241011 | 183300 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 45 | 20241011 | 183200 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 46 | 20241011 | 183100 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 47 | 20241011 | 183000 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 48 | 20241011 | 182900 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 49 | 20241011 | 182800 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 50 | 20241011 | 182700 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 51 | 20241011 | 182600 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 52 | 20241011 | 182500 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 53 | 20241011 | 182400 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 54 | 20241011 | 182300 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 55 | 20241011 | 182200 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 56 | 20241011 | 182100 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 57 | 20241011 | 182000 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 58 | 20241011 | 181900 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 59 | 20241011 | 181800 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 60 | 20241011 | 181700 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 61 | 20241011 | 181600 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 62 | 20241011 | 181500 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 6014 |
| 63 | 20241011 | 181400 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 64 | 20241011 | 181300 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 65 | 20241011 | 181200 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 66 | 20241011 | 181100 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 67 | 20241011 | 181000 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 68 | 20241011 | 180900 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 69 | 20241011 | 180800 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 70 | 20241011 | 180700 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 71 | 20241011 | 180600 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 72 | 20241011 | 180500 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 73 | 20241011 | 180400 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 74 | 20241011 | 180300 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 75 | 20241011 | 180200 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 76 | 20241011 | 180100 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 77 | 20241011 | 180000 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 78 | 20241011 | 175900 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 79 | 20241011 | 175800 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 80 | 20241011 | 175700 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 81 | 20241011 | 175600 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 82 | 20241011 | 175500 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 83 | 20241011 | 175400 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 84 | 20241011 | 175300 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 85 | 20241011 | 175200 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 86 | 20241011 | 175100 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 87 | 20241011 | 175000 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 88 | 20241011 | 174900 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 89 | 20241011 | 174800 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 90 | 20241011 | 174700 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 91 | 20241011 | 174600 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 92 | 20241011 | 174500 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 6014 |
| 93 | 20241011 | 174400 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 94 | 20241011 | 174300 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 95 | 20241011 | 174200 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 96 | 20241011 | 174100 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 97 | 20241011 | 174000 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 98 | 20241011 | 173900 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 99 | 20241011 | 173800 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 100 | 20241011 | 173700 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 101 | 20241011 | 173600 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 102 | 20241011 | 173500 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 103 | 20241011 | 173400 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 104 | 20241011 | 173300 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 105 | 20241011 | 173200 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 106 | 20241011 | 173100 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 107 | 20241011 | 173000 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 108 | 20241011 | 172900 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 109 | 20241011 | 172800 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 110 | 20241011 | 172700 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 111 | 20241011 | 172600 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 112 | 20241011 | 172500 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 113 | 20241011 | 172400 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 114 | 20241011 | 172300 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 115 | 20241011 | 172200 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 116 | 20241011 | 172100 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 117 | 20241011 | 172000 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 118 | 20241011 | 171900 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 119 | 20241011 | 171800 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 120 | 20241011 | 171700 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 121 | 20241011 | 171600 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 122 | 20241011 | 171500 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 6014 |
| 123 | 20241011 | 171400 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 124 | 20241011 | 171300 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 125 | 20241011 | 171200 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 126 | 20241011 | 171100 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 127 | 20241011 | 171000 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 128 | 20241011 | 170900 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 129 | 20241011 | 170800 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 130 | 20241011 | 170700 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 131 | 20241011 | 170600 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 132 | 20241011 | 170500 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 133 | 20241011 | 170400 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 134 | 20241011 | 170300 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 135 | 20241011 | 170200 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 136 | 20241011 | 170100 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 137 | 20241011 | 170000 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 138 | 20241011 | 165900 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 139 | 20241011 | 165800 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 140 | 20241011 | 165700 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 141 | 20241011 | 165600 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 142 | 20241011 | 165500 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 143 | 20241011 | 165400 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 144 | 20241011 | 165300 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 145 | 20241011 | 165200 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 146 | 20241011 | 165100 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 147 | 20241011 | 165000 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 148 | 20241011 | 164900 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 149 | 20241011 | 164800 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 150 | 20241011 | 164700 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 151 | 20241011 | 164600 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 152 | 20241011 | 164500 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 6014 |
| 153 | 20241011 | 164400 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 154 | 20241011 | 164300 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 155 | 20241011 | 164200 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 156 | 20241011 | 164100 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 157 | 20241011 | 164000 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 158 | 20241011 | 163900 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 159 | 20241011 | 163800 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 160 | 20241011 | 163700 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 161 | 20241011 | 163600 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 162 | 20241011 | 163500 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 163 | 20241011 | 163400 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 164 | 20241011 | 163300 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 165 | 20241011 | 163200 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 166 | 20241011 | 163100 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 167 | 20241011 | 163000 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 168 | 20241011 | 162900 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 169 | 20241011 | 162800 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 170 | 20241011 | 162700 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 171 | 20241011 | 162600 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 172 | 20241011 | 162500 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 173 | 20241011 | 162400 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 174 | 20241011 | 162300 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 175 | 20241011 | 162200 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 176 | 20241011 | 162100 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 177 | 20241011 | 162000 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 178 | 20241011 | 161900 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 179 | 20241011 | 161800 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 180 | 20241011 | 161700 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 181 | 20241011 | 161600 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 182 | 20241011 | 161500 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 6014 |
| 183 | 20241011 | 161400 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 184 | 20241011 | 161300 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 185 | 20241011 | 161200 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 186 | 20241011 | 161100 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 187 | 20241011 | 161000 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 188 | 20241011 | 160900 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 189 | 20241011 | 160800 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 190 | 20241011 | 160700 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 191 | 20241011 | 160600 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 192 | 20241011 | 160500 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 193 | 20241011 | 160400 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 194 | 20241011 | 160300 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 195 | 20241011 | 160200 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 196 | 20241011 | 160100 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 197 | 20241011 | 160000 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 198 | 20241011 | 155900 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 199 | 20241011 | 155800 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 200 | 20241011 | 155700 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 201 | 20241011 | 155600 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 202 | 20241011 | 155500 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 203 | 20241011 | 155400 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 204 | 20241011 | 155300 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 205 | 20241011 | 155200 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 206 | 20241011 | 155100 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 207 | 20241011 | 155000 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 208 | 20241011 | 154900 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 209 | 20241011 | 154800 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 210 | 20241011 | 154700 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 211 | 20241011 | 154600 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 212 | 20241011 | 154500 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 6014 |
| 213 | 20241011 | 154400 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 214 | 20241011 | 154300 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 215 | 20241011 | 154200 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 216 | 20241011 | 154100 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 217 | 20241011 | 154000 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 218 | 20241011 | 153900 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 219 | 20241011 | 153800 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 220 | 20241011 | 153700 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 221 | 20241011 | 153600 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 222 | 20241011 | 153500 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 223 | 20241011 | 153400 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 224 | 20241011 | 153300 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 225 | 20241011 | 153200 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 226 | 20241011 | 153100 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 227 | 20241011 | 153000 | 10133984800 | 48250 | 48250 | 48250 | 48250 | 6014 |
| 228 | 20241011 | 152900 | 9843809300 | 48250 | 48250 | 48250 | 48250 | 0 |
| 229 | 20241011 | 152800 | 9843809300 | 48250 | 48250 | 48250 | 48250 | 0 |
| 230 | 20241011 | 152700 | 9843809300 | 48250 | 48250 | 48250 | 48250 | 0 |
| 231 | 20241011 | 152600 | 9843809300 | 48250 | 48250 | 48250 | 48250 | 0 |
| 232 | 20241011 | 152500 | 9843809300 | 48250 | 48250 | 48250 | 48250 | 0 |
| 233 | 20241011 | 152400 | 9843809300 | 48250 | 48250 | 48250 | 48250 | 0 |
| 234 | 20241011 | 152300 | 9843809300 | 48250 | 48250 | 48250 | 48250 | 0 |
| 235 | 20241011 | 152200 | 9843809300 | 48250 | 48250 | 48250 | 48250 | 0 |
| 236 | 20241011 | 152100 | 9843809300 | 48250 | 48250 | 48250 | 48250 | 0 |
| 237 | 20241011 | 152000 | 9843809300 | 48250 | 48250 | 48250 | 48250 | 0 |
| 238 | 20241011 | 151900 | 9843809300 | 48250 | 48250 | 48300 | 48200 | 444 |
| 239 | 20241011 | 151800 | 9822398700 | 48200 | 48250 | 48250 | 48200 | 344 |
| 240 | 20241011 | 151700 | 9805802250 | 48250 | 48300 | 48300 | 48200 | 434 |
| 241 | 20241011 | 151600 | 9784859700 | 48300 | 48300 | 48300 | 48300 | 93 |
| 242 | 20241011 | 151500 | 9780367800 | 48300 | 48250 | 48300 | 48200 | 384 |
| 243 | 20241011 | 151400 | 9761839300 | 48250 | 48250 | 48250 | 48200 | 146 |
| 244 | 20241011 | 151300 | 9754800050 | 48250 | 48250 | 48250 | 48200 | 82 |
| 245 | 20241011 | 151200 | 9750844200 | 48250 | 48300 | 48300 | 48200 | 1768 |
| 246 | 20241011 | 151100 | 9665538450 | 48300 | 48150 | 48300 | 48150 | 283 |
| 247 | 20241011 | 151000 | 9651890800 | 48150 | 48200 | 48200 | 48150 | 260 |
| 248 | 20241011 | 150900 | 9639362350 | 48200 | 48200 | 48200 | 48150 | 248 |
| 249 | 20241011 | 150800 | 9627418450 | 48200 | 48200 | 48200 | 48200 | 73 |
| 250 | 20241011 | 150700 | 9623899850 | 48200 | 48250 | 48300 | 48200 | 290 |
| 251 | 20241011 | 150600 | 9609909350 | 48250 | 48250 | 48250 | 48150 | 93 |
| 252 | 20241011 | 150500 | 9605425800 | 48250 | 48300 | 48300 | 48250 | 182 |
| 253 | 20241011 | 150400 | 9596640850 | 48300 | 48250 | 48350 | 48100 | 702 |
| 254 | 20241011 | 150300 | 9562801650 | 48250 | 48400 | 48400 | 48250 | 312 |
| 255 | 20241011 | 150200 | 9547726250 | 48400 | 48450 | 48450 | 48350 | 250 |
| 256 | 20241011 | 150100 | 9535627550 | 48450 | 48450 | 48450 | 48400 | 110 |
| 257 | 20241011 | 150000 | 9530298450 | 48450 | 48400 | 48450 | 48350 | 225 |
| 258 | 20241011 | 145900 | 9519409700 | 48400 | 48400 | 48400 | 48400 | 127 |
| 259 | 20241011 | 145800 | 9513262900 | 48400 | 48350 | 48400 | 48350 | 95 |
| 260 | 20241011 | 145700 | 9508668300 | 48300 | 48400 | 48400 | 48300 | 181 |
| 261 | 20241011 | 145600 | 9499915850 | 48350 | 48300 | 48400 | 48300 | 1399 |
| 262 | 20241011 | 145500 | 9432326250 | 48300 | 48250 | 48300 | 48200 | 378 |
| 263 | 20241011 | 145400 | 9414087250 | 48250 | 48200 | 48250 | 48150 | 246 |
| 264 | 20241011 | 145300 | 9402232100 | 48200 | 48200 | 48200 | 48150 | 197 |
| 265 | 20241011 | 145200 | 9392745500 | 48200 | 48150 | 48200 | 48100 | 182 |
| 266 | 20241011 | 145100 | 9383979500 | 48150 | 48100 | 48150 | 48050 | 733 |
| 267 | 20241011 | 145000 | 9348715500 | 48050 | 48050 | 48100 | 48000 | 239 |
| 268 | 20241011 | 144900 | 9337229250 | 48100 | 48100 | 48100 | 48000 | 503 |
| 269 | 20241011 | 144800 | 9313060150 | 48050 | 48050 | 48100 | 48050 | 80 |
| 270 | 20241011 | 144700 | 9309214850 | 48050 | 48100 | 48100 | 48000 | 195 |
| 271 | 20241011 | 144600 | 9299844550 | 48050 | 48100 | 48150 | 48050 | 875 |
| 272 | 20241011 | 144500 | 9257786700 | 48150 | 48250 | 48300 | 48100 | 1511 |
| 273 | 20241011 | 144400 | 9185009700 | 48250 | 48250 | 48250 | 48200 | 164 |
| 274 | 20241011 | 144300 | 9177102100 | 48250 | 48250 | 48250 | 48150 | 313 |
| 275 | 20241011 | 144200 | 9162012150 | 48250 | 48200 | 48250 | 48150 | 402 |
| 276 | 20241011 | 144100 | 9142634900 | 48200 | 48150 | 48200 | 48100 | 284 |
| 277 | 20241011 | 144000 | 9128959400 | 48150 | 48200 | 48200 | 48100 | 276 |
| 278 | 20241011 | 143900 | 9115667600 | 48200 | 48100 | 48250 | 48100 | 333 |
| 279 | 20241011 | 143800 | 9099617300 | 48000 | 48000 | 48100 | 47950 | 823 |
| 280 | 20241011 | 143700 | 9060108650 | 48000 | 47950 | 48000 | 47900 | 741 |
| 281 | 20241011 | 143600 | 9024603100 | 47950 | 47950 | 48000 | 47950 | 216 |
| 282 | 20241011 | 143500 | 9014241550 | 48000 | 48000 | 48050 | 48000 | 102 |
| 283 | 20241011 | 143400 | 9009342550 | 48000 | 48000 | 48050 | 48000 | 332 |
| 284 | 20241011 | 143300 | 8993398750 | 48050 | 48100 | 48100 | 48000 | 767 |
| 285 | 20241011 | 143200 | 8956560800 | 48100 | 48100 | 48100 | 48050 | 142 |
| 286 | 20241011 | 143100 | 8949732200 | 48150 | 48200 | 48200 | 48050 | 419 |
| 287 | 20241011 | 143000 | 8929571850 | 48200 | 48150 | 48200 | 48150 | 125 |
| 288 | 20241011 | 142900 | 8923549900 | 48150 | 48200 | 48200 | 48100 | 187 |
| 289 | 20241011 | 142800 | 8914547200 | 48200 | 48150 | 48200 | 48150 | 100 |
| 290 | 20241011 | 142700 | 8909731050 | 48200 | 48050 | 48200 | 48050 | 1899 |
| 291 | 20241011 | 142600 | 8818383350 | 48050 | 48100 | 48100 | 48050 | 491 |
| 292 | 20241011 | 142500 | 8794787000 | 48100 | 48200 | 48200 | 48050 | 203 |
| 293 | 20241011 | 142400 | 8785014500 | 48200 | 48200 | 48200 | 48150 | 164 |
| 294 | 20241011 | 142300 | 8777112300 | 48200 | 48300 | 48300 | 48150 | 769 |
| 295 | 20241011 | 142200 | 8740031150 | 48300 | 48250 | 48300 | 48250 | 207 |
| 296 | 20241011 | 142100 | 8730039050 | 48300 | 48300 | 48300 | 48250 | 102 |
| 297 | 20241011 | 142000 | 8725115750 | 48300 | 48250 | 48300 | 48250 | 518 |
| 298 | 20241011 | 141900 | 8700097200 | 48250 | 48300 | 48300 | 48250 | 122 |
| 299 | 20241011 | 141800 | 8694209400 | 48300 | 48250 | 48300 | 48250 | 191 |
| 300 | 20241011 | 141700 | 8684990550 | 48250 | 48300 | 48350 | 48250 | 455 |
| 301 | 20241011 | 141600 | 8663017300 | 48300 | 48300 | 48300 | 48250 | 59 |
| 302 | 20241011 | 141500 | 8660168600 | 48300 | 48250 | 48300 | 48150 | 702 |
| 303 | 20241011 | 141400 | 8626315400 | 48250 | 48250 | 48250 | 48150 | 175 |
| 304 | 20241011 | 141300 | 8617884100 | 48250 | 48150 | 48250 | 48150 | 250 |
| 305 | 20241011 | 141200 | 8605835300 | 48150 | 48200 | 48200 | 48100 | 207 |
| 306 | 20241011 | 141100 | 8595873550 | 48200 | 48100 | 48200 | 48100 | 827 |
| 307 | 20241011 | 141000 | 8556071350 | 48150 | 48300 | 48300 | 48150 | 270 |
| 308 | 20241011 | 140900 | 8543056850 | 48300 | 48350 | 48350 | 48250 | 607 |
| 309 | 20241011 | 140800 | 8513739800 | 48400 | 48400 | 48450 | 48350 | 557 |
| 310 | 20241011 | 140700 | 8486778700 | 48450 | 48500 | 48500 | 48400 | 973 |
| 311 | 20241011 | 140600 | 8439638400 | 48500 | 48500 | 48550 | 48500 | 778 |
| 312 | 20241011 | 140500 | 8401896400 | 48550 | 48500 | 48550 | 48500 | 232 |
| 313 | 20241011 | 140400 | 8390633950 | 48500 | 48450 | 48500 | 48450 | 281 |
| 314 | 20241011 | 140300 | 8377012050 | 48400 | 48400 | 48400 | 48350 | 141 |
| 315 | 20241011 | 140200 | 8370191750 | 48350 | 48450 | 48450 | 48350 | 180 |
| 316 | 20241011 | 140100 | 8361480800 | 48450 | 48450 | 48450 | 48350 | 518 |
| 317 | 20241011 | 140000 | 8336424600 | 48500 | 48400 | 48500 | 48350 | 296 |
| 318 | 20241011 | 135900 | 8322098900 | 48400 | 48550 | 48550 | 48400 | 287 |
| 319 | 20241011 | 135800 | 8308196450 | 48550 | 48550 | 48550 | 48500 | 149 |
| 320 | 20241011 | 135700 | 8300965850 | 48550 | 48450 | 48550 | 48450 | 131 |
| 321 | 20241011 | 135600 | 8294613150 | 48450 | 48450 | 48450 | 48400 | 120 |
| 322 | 20241011 | 135500 | 8288803500 | 48500 | 48400 | 48500 | 48400 | 276 |
| 323 | 20241011 | 135400 | 8275435500 | 48450 | 48450 | 48450 | 48400 | 117 |
| 324 | 20241011 | 135300 | 8269767900 | 48450 | 48400 | 48450 | 48400 | 181 |
| 325 | 20241011 | 135200 | 8261003500 | 48450 | 48500 | 48500 | 48450 | 254 |
| 326 | 20241011 | 135100 | 8248689850 | 48500 | 48500 | 48500 | 48400 | 398 |
| 327 | 20241011 | 135000 | 8229416950 | 48500 | 48600 | 48600 | 48500 | 344 |
| 328 | 20241011 | 134900 | 8212723300 | 48650 | 48650 | 48650 | 48600 | 122 |
| 329 | 20241011 | 134800 | 8206792400 | 48600 | 48600 | 48600 | 48550 | 574 |
| 330 | 20241011 | 134700 | 8178905500 | 48600 | 48600 | 48600 | 48550 | 123 |
| 331 | 20241011 | 134600 | 8172931600 | 48600 | 48600 | 48600 | 48600 | 122 |
| 332 | 20241011 | 134500 | 8167002400 | 48600 | 48650 | 48650 | 48550 | 98 |
| 333 | 20241011 | 134400 | 8162239100 | 48600 | 48650 | 48650 | 48600 | 165 |
| 334 | 20241011 | 134300 | 8154218450 | 48650 | 48650 | 48650 | 48600 | 153 |
| 335 | 20241011 | 134200 | 8146780100 | 48650 | 48700 | 48700 | 48600 | 816 |
| 336 | 20241011 | 134100 | 8107101600 | 48700 | 48700 | 48700 | 48650 | 151 |
| 337 | 20241011 | 134000 | 8099748150 | 48650 | 48700 | 48700 | 48650 | 326 |
| 338 | 20241011 | 133900 | 8083881450 | 48700 | 48700 | 48700 | 48700 | 205 |
| 339 | 20241011 | 133800 | 8073897950 | 48700 | 48700 | 48700 | 48650 | 67 |
| 340 | 20241011 | 133700 | 8070635150 | 48700 | 48750 | 48750 | 48650 | 375 |
| 341 | 20241011 | 133600 | 8052376250 | 48750 | 48750 | 48750 | 48750 | 144 |
| 342 | 20241011 | 133500 | 8045356250 | 48750 | 48750 | 48750 | 48750 | 72 |
| 343 | 20241011 | 133400 | 8041846250 | 48750 | 48850 | 48850 | 48750 | 485 |
| 344 | 20241011 | 133300 | 8018196100 | 48850 | 48850 | 48850 | 48800 | 395 |
| 345 | 20241011 | 133200 | 7998912100 | 48850 | 48850 | 48850 | 48850 | 79 |
| 346 | 20241011 | 133100 | 7995052950 | 48850 | 48900 | 48900 | 48850 | 364 |
| 347 | 20241011 | 133000 | 7977270200 | 48900 | 48800 | 48900 | 48800 | 527 |
| 348 | 20241011 | 132900 | 7951541800 | 48800 | 48850 | 48850 | 48800 | 131 |
| 349 | 20241011 | 132800 | 7945146950 | 48850 | 48900 | 48900 | 48800 | 287 |
| 350 | 20241011 | 132700 | 7931130900 | 48900 | 48850 | 48900 | 48850 | 126 |
| 351 | 20241011 | 132600 | 7924975150 | 48850 | 48800 | 48850 | 48800 | 113 |
| 352 | 20241011 | 132500 | 7919455650 | 48800 | 48750 | 48800 | 48750 | 159 |
| 353 | 20241011 | 132400 | 7911700350 | 48750 | 48750 | 48800 | 48750 | 174 |
| 354 | 20241011 | 132300 | 7903217400 | 48750 | 48750 | 48750 | 48750 | 359 |
| 355 | 20241011 | 132200 | 7885716150 | 48750 | 48700 | 48750 | 48650 | 186 |
| 356 | 20241011 | 132100 | 7876656950 | 48750 | 48700 | 48750 | 48650 | 263 |
| 357 | 20241011 | 132000 | 7863857450 | 48750 | 48700 | 48750 | 48650 | 245 |
| 358 | 20241011 | 131900 | 7851922050 | 48750 | 48800 | 48800 | 48700 | 208 |
| 359 | 20241011 | 131800 | 7841781700 | 48750 | 48850 | 48850 | 48750 | 252 |
| 360 | 20241011 | 131700 | 7829485450 | 48850 | 48850 | 48850 | 48850 | 82 |
| 361 | 20241011 | 131600 | 7825479750 | 48800 | 48750 | 48800 | 48750 | 28 |
| 362 | 20241011 | 131500 | 7824113600 | 48750 | 48700 | 48800 | 48700 | 599 |
| 363 | 20241011 | 131400 | 7794934800 | 48700 | 48600 | 48700 | 48600 | 572 |
| 364 | 20241011 | 131300 | 7767114300 | 48600 | 48500 | 48600 | 48500 | 716 |
| 365 | 20241011 | 131200 | 7732385750 | 48500 | 48550 | 48550 | 48500 | 741 |
| 366 | 20241011 | 131100 | 7696440650 | 48550 | 48650 | 48650 | 48550 | 338 |
| 367 | 20241011 | 131000 | 7680018400 | 48650 | 48850 | 48850 | 48600 | 820 |
| 368 | 20241011 | 130900 | 7640088900 | 48850 | 48900 | 48900 | 48800 | 601 |
| 369 | 20241011 | 130800 | 7610734000 | 48950 | 48900 | 48950 | 48900 | 142 |
| 370 | 20241011 | 130700 | 7603790150 | 48900 | 48900 | 48900 | 48800 | 440 |
| 371 | 20241011 | 130600 | 7582301000 | 48900 | 48950 | 48950 | 48850 | 1404 |
| 372 | 20241011 | 130500 | 7513650800 | 48950 | 48950 | 49000 | 48950 | 133 |
| 373 | 20241011 | 130400 | 7507138950 | 48950 | 49050 | 49050 | 48950 | 212 |
| 374 | 20241011 | 130300 | 7496754800 | 49050 | 49000 | 49050 | 49000 | 1214 |
| 375 | 20241011 | 130200 | 7437264450 | 49050 | 49050 | 49050 | 49050 | 178 |
| 376 | 20241011 | 130100 | 7428533550 | 49100 | 49050 | 49100 | 49050 | 92 |
| 377 | 20241011 | 130000 | 7424020500 | 49050 | 49050 | 49050 | 49050 | 47 |
| 378 | 20241011 | 125900 | 7421715150 | 49050 | 49050 | 49100 | 49000 | 191 |
| 379 | 20241011 | 125800 | 7412349950 | 49050 | 49050 | 49050 | 49050 | 93 |
| 380 | 20241011 | 125700 | 7407788300 | 49050 | 49050 | 49100 | 49050 | 318 |
| 381 | 20241011 | 125600 | 7392189800 | 49050 | 49000 | 49050 | 49000 | 162 |
| 382 | 20241011 | 125500 | 7384249450 | 49050 | 49050 | 49050 | 49000 | 146 |
| 383 | 20241011 | 125400 | 7377088750 | 49050 | 49050 | 49050 | 49000 | 253 |
| 384 | 20241011 | 125300 | 7364682000 | 49050 | 49050 | 49050 | 49000 | 149 |
| 385 | 20241011 | 125200 | 7357377700 | 49050 | 49050 | 49050 | 49000 | 136 |
| 386 | 20241011 | 125100 | 7350709400 | 49050 | 49050 | 49050 | 49000 | 108 |
| 387 | 20241011 | 125000 | 7345413000 | 49050 | 49100 | 49100 | 49050 | 115 |
| 388 | 20241011 | 124900 | 7339769250 | 49100 | 49050 | 49100 | 49050 | 92 |
| 389 | 20241011 | 124800 | 7335254500 | 49100 | 49150 | 49150 | 49100 | 98 |
| 390 | 20241011 | 124700 | 7330440000 | 49100 | 49150 | 49150 | 49100 | 325 |
| 391 | 20241011 | 124600 | 7314480900 | 49150 | 49150 | 49150 | 49150 | 43 |
| 392 | 20241011 | 124500 | 7312367450 | 49150 | 49150 | 49150 | 49100 | 114 |
| 393 | 20241011 | 124400 | 7306764650 | 49150 | 49150 | 49150 | 49100 | 430 |
| 394 | 20241011 | 124300 | 7285645600 | 49150 | 49150 | 49150 | 49150 | 51 |
| 395 | 20241011 | 124200 | 7283138950 | 49050 | 49100 | 49100 | 49050 | 206 |
| 396 | 20241011 | 124100 | 7273028350 | 49100 | 49050 | 49100 | 49050 | 55 |
| 397 | 20241011 | 124000 | 7270328650 | 49050 | 49150 | 49150 | 49050 | 218 |
| 398 | 20241011 | 123900 | 7259627450 | 49100 | 49100 | 49150 | 49100 | 160 |
| 399 | 20241011 | 123800 | 7251766400 | 49100 | 49100 | 49100 | 49100 | 27 |
| 400 | 20241011 | 123700 | 7250440700 | 49100 | 49050 | 49150 | 49050 | 334 |
| 401 | 20241011 | 123600 | 7234043050 | 49050 | 49050 | 49050 | 48950 | 124 |
| 402 | 20241011 | 123500 | 7227967200 | 49050 | 49050 | 49050 | 49000 | 110 |
| 403 | 20241011 | 123400 | 7222572850 | 49050 | 49100 | 49100 | 49050 | 110 |
| 404 | 20241011 | 123300 | 7217175250 | 49100 | 49050 | 49100 | 49050 | 137 |
| 405 | 20241011 | 123200 | 7210454950 | 49050 | 49000 | 49050 | 49000 | 156 |
| 406 | 20241011 | 123100 | 7202809400 | 49100 | 49100 | 49100 | 49050 | 131 |
| 407 | 20241011 | 123000 | 7196382400 | 49050 | 49100 | 49100 | 49050 | 165 |
| 408 | 20241011 | 122900 | 7188282450 | 49100 | 49100 | 49100 | 49000 | 153 |
| 409 | 20241011 | 122800 | 7180775100 | 49100 | 49050 | 49100 | 49000 | 162 |
| 410 | 20241011 | 122700 | 7172832800 | 49100 | 49050 | 49100 | 49050 | 143 |
| 411 | 20241011 | 122600 | 7165818200 | 49000 | 48950 | 49000 | 48950 | 57 |
| 412 | 20241011 | 122500 | 7163025300 | 48950 | 49000 | 49000 | 48900 | 206 |
| 413 | 20241011 | 122400 | 7152945050 | 49000 | 49050 | 49050 | 49000 | 49 |
| 414 | 20241011 | 122300 | 7150543100 | 49050 | 49000 | 49050 | 48950 | 199 |
| 415 | 20241011 | 122200 | 7140791850 | 48950 | 48950 | 48950 | 48950 | 70 |
| 416 | 20241011 | 122100 | 7137365350 | 49000 | 48950 | 49050 | 48950 | 73 |
| 417 | 20241011 | 122000 | 7133788300 | 48950 | 48950 | 48950 | 48950 | 63 |
| 418 | 20241011 | 121900 | 7130704450 | 48950 | 48950 | 48950 | 48900 | 164 |
| 419 | 20241011 | 121800 | 7122680650 | 48950 | 48950 | 49100 | 48950 | 158 |
| 420 | 20241011 | 121700 | 7114939500 | 48950 | 49000 | 49000 | 48900 | 205 |
| 421 | 20241011 | 121600 | 7104911750 | 48900 | 49100 | 49100 | 48900 | 485 |
| 422 | 20241011 | 121500 | 7081145450 | 49100 | 49050 | 49150 | 49000 | 344 |
| 423 | 20241011 | 121400 | 7064268350 | 49100 | 49100 | 49200 | 49100 | 215 |
| 424 | 20241011 | 121300 | 7053703750 | 49100 | 49100 | 49100 | 49100 | 104 |
| 425 | 20241011 | 121200 | 7048597350 | 49050 | 49150 | 49150 | 49050 | 141 |
| 426 | 20241011 | 121100 | 7041674900 | 49150 | 49050 | 49150 | 49050 | 104 |
| 427 | 20241011 | 121000 | 7036564650 | 49100 | 49150 | 49150 | 49050 | 186 |
| 428 | 20241011 | 120900 | 7027435250 | 49150 | 49100 | 49150 | 49050 | 251 |
| 429 | 20241011 | 120800 | 7015107650 | 49100 | 49100 | 49100 | 49100 | 106 |
| 430 | 20241011 | 120700 | 7009903050 | 49100 | 49050 | 49100 | 49000 | 223 |
| 431 | 20241011 | 120600 | 6998965450 | 49050 | 49050 | 49050 | 49000 | 152 |
| 432 | 20241011 | 120500 | 6991514550 | 49050 | 49050 | 49100 | 49000 | 232 |
| 433 | 20241011 | 120400 | 6980135550 | 49050 | 49050 | 49100 | 49000 | 597 |
| 434 | 20241011 | 120300 | 6950849500 | 49050 | 49000 | 49050 | 49000 | 160 |
| 435 | 20241011 | 120200 | 6943007400 | 49050 | 49050 | 49050 | 49000 | 227 |
| 436 | 20241011 | 120100 | 6931876550 | 49050 | 49000 | 49050 | 49000 | 311 |
| 437 | 20241011 | 120000 | 6916633650 | 49000 | 49000 | 49000 | 48950 | 74 |
| 438 | 20241011 | 115900 | 6913007700 | 49000 | 49050 | 49050 | 49000 | 63 |
| 439 | 20241011 | 115800 | 6909918600 | 49000 | 49050 | 49050 | 49000 | 78 |
| 440 | 20241011 | 115700 | 6906094700 | 49050 | 49100 | 49100 | 49000 | 315 |
| 441 | 20241011 | 115600 | 6890643700 | 49100 | 49100 | 49100 | 49050 | 169 |
| 442 | 20241011 | 115500 | 6882349950 | 49100 | 49100 | 49100 | 49050 | 210 |
| 443 | 20241011 | 115400 | 6872042600 | 49150 | 49100 | 49150 | 49100 | 59 |
| 444 | 20241011 | 115300 | 6869143850 | 49100 | 49100 | 49100 | 49050 | 222 |
| 445 | 20241011 | 115200 | 6858248150 | 49100 | 49050 | 49100 | 49050 | 38 |
| 446 | 20241011 | 115100 | 6856382450 | 49100 | 49100 | 49100 | 49050 | 105 |
| 447 | 20241011 | 115000 | 6851228050 | 49100 | 48950 | 49100 | 48950 | 326 |
| 448 | 20241011 | 114900 | 6835266400 | 48950 | 48900 | 48950 | 48850 | 397 |
| 449 | 20241011 | 114800 | 6815862500 | 48900 | 49100 | 49100 | 48900 | 582 |
| 450 | 20241011 | 114700 | 6787336200 | 49100 | 49250 | 49250 | 49100 | 406 |
| 451 | 20241011 | 114600 | 6767396000 | 49250 | 49250 | 49250 | 49200 | 200 |
| 452 | 20241011 | 114500 | 6757551550 | 49250 | 49250 | 49250 | 49200 | 102 |
| 453 | 20241011 | 114400 | 6752528300 | 49200 | 49150 | 49200 | 49100 | 194 |
| 454 | 20241011 | 114300 | 6742994550 | 49100 | 49200 | 49250 | 49100 | 233 |
| 455 | 20241011 | 114200 | 6731539350 | 49250 | 49150 | 49250 | 49100 | 117 |
| 456 | 20241011 | 114100 | 6725784800 | 49150 | 49200 | 49200 | 49150 | 46 |
| 457 | 20241011 | 114000 | 6723523800 | 49150 | 49200 | 49200 | 49150 | 145 |
| 458 | 20241011 | 113900 | 6716394750 | 49200 | 49100 | 49200 | 49100 | 98 |
| 459 | 20241011 | 113800 | 6711577200 | 49150 | 49100 | 49200 | 49050 | 90 |
| 460 | 20241011 | 113700 | 6707156350 | 49100 | 49150 | 49150 | 49050 | 338 |
| 461 | 20241011 | 113600 | 6690566500 | 49150 | 49250 | 49250 | 49100 | 206 |
| 462 | 20241011 | 113500 | 6680436700 | 49200 | 49200 | 49250 | 49200 | 165 |
| 463 | 20241011 | 113400 | 6672317950 | 49100 | 49150 | 49150 | 49100 | 108 |
| 464 | 20241011 | 113300 | 6667013600 | 49150 | 49200 | 49250 | 49150 | 461 |
| 465 | 20241011 | 113200 | 6644342500 | 49250 | 49250 | 49250 | 49250 | 212 |
| 466 | 20241011 | 113100 | 6633901500 | 49250 | 49250 | 49250 | 49200 | 150 |
| 467 | 20241011 | 113000 | 6626517900 | 49250 | 49250 | 49250 | 49200 | 74 |
| 468 | 20241011 | 112900 | 6622873500 | 49250 | 49250 | 49250 | 49150 | 312 |
| 469 | 20241011 | 112800 | 6607516100 | 49250 | 49200 | 49250 | 49200 | 388 |
| 470 | 20241011 | 112700 | 6588426400 | 49200 | 49200 | 49200 | 49150 | 47 |
| 471 | 20241011 | 112600 | 6586114500 | 49200 | 49200 | 49200 | 49200 | 122 |
| 472 | 20241011 | 112500 | 6580112100 | 49200 | 49100 | 49200 | 49100 | 121 |
| 473 | 20241011 | 112400 | 6574166750 | 49150 | 49250 | 49250 | 49150 | 433 |
| 474 | 20241011 | 112300 | 6552879750 | 49200 | 49200 | 49200 | 49200 | 188 |
| 475 | 20241011 | 112200 | 6543630150 | 49200 | 49200 | 49200 | 49150 | 57 |
| 476 | 20241011 | 112100 | 6540825800 | 49200 | 49200 | 49250 | 49200 | 234 |
| 477 | 20241011 | 112000 | 6529312950 | 49200 | 49200 | 49250 | 49150 | 180 |
| 478 | 20241011 | 111900 | 6520462400 | 49200 | 49200 | 49200 | 49150 | 93 |
| 479 | 20241011 | 111800 | 6515886850 | 49200 | 49100 | 49200 | 49100 | 909 |
| 480 | 20241011 | 111700 | 6471243300 | 49050 | 49050 | 49100 | 49000 | 334 |
| 481 | 20241011 | 111600 | 6454866100 | 49050 | 49050 | 49050 | 49000 | 168 |
| 482 | 20241011 | 111500 | 6446631750 | 49000 | 49050 | 49050 | 49000 | 159 |
| 483 | 20241011 | 111400 | 6438836750 | 49050 | 49050 | 49050 | 49050 | 216 |
| 484 | 20241011 | 111300 | 6428241950 | 49050 | 49050 | 49050 | 49000 | 247 |
| 485 | 20241011 | 111200 | 6416131700 | 49050 | 49100 | 49100 | 49050 | 343 |
| 486 | 20241011 | 111100 | 6399303100 | 49100 | 49150 | 49150 | 49100 | 48 |
| 487 | 20241011 | 111000 | 6396946250 | 49100 | 49050 | 49150 | 49050 | 671 |
| 488 | 20241011 | 110900 | 6363998800 | 49000 | 49000 | 49050 | 49000 | 107 |
| 489 | 20241011 | 110800 | 6358755550 | 49050 | 49050 | 49050 | 49000 | 510 |
| 490 | 20241011 | 110700 | 6333742650 | 49050 | 49100 | 49100 | 49000 | 563 |
| 491 | 20241011 | 110600 | 6306127800 | 49100 | 49100 | 49100 | 49050 | 199 |
| 492 | 20241011 | 110500 | 6296361850 | 49100 | 49100 | 49100 | 49050 | 87 |
| 493 | 20241011 | 110400 | 6292090400 | 49100 | 49050 | 49100 | 49050 | 537 |
| 494 | 20241011 | 110300 | 6265746850 | 49050 | 49000 | 49050 | 49000 | 433 |
| 495 | 20241011 | 110200 | 6244509300 | 49050 | 49050 | 49050 | 49000 | 154 |
| 496 | 20241011 | 110100 | 6236959550 | 49050 | 49000 | 49050 | 48950 | 318 |
| 497 | 20241011 | 110000 | 6221379250 | 48950 | 48950 | 48950 | 48900 | 140 |
| 498 | 20241011 | 105900 | 6214526300 | 48950 | 49000 | 49000 | 48950 | 443 |
| 499 | 20241011 | 105800 | 6192839550 | 48900 | 48950 | 48950 | 48850 | 2176 |
| 500 | 20241011 | 105700 | 6086514100 | 48950 | 49050 | 49050 | 48950 | 483 |
| 501 | 20241011 | 105600 | 6062859900 | 49000 | 49100 | 49150 | 49000 | 916 |
| 502 | 20241011 | 105500 | 6017892300 | 49100 | 49100 | 49100 | 49000 | 1899 |
| 503 | 20241011 | 105400 | 5924741450 | 49100 | 49100 | 49100 | 49050 | 729 |
| 504 | 20241011 | 105300 | 5888955250 | 49100 | 49100 | 49150 | 49100 | 389 |
| 505 | 20241011 | 105200 | 5869851900 | 49150 | 49150 | 49150 | 49050 | 465 |
| 506 | 20241011 | 105100 | 5847015600 | 49150 | 49250 | 49300 | 49150 | 475 |
| 507 | 20241011 | 105000 | 5823641550 | 49250 | 49400 | 49400 | 49050 | 1879 |
| 508 | 20241011 | 104900 | 5731114050 | 49400 | 49450 | 49450 | 49350 | 243 |
| 509 | 20241011 | 104800 | 5719115000 | 49400 | 49500 | 49500 | 49400 | 734 |
| 510 | 20241011 | 104700 | 5682842550 | 49500 | 49500 | 49500 | 49450 | 139 |
| 511 | 20241011 | 104600 | 5675962100 | 49500 | 49550 | 49550 | 49500 | 200 |
| 512 | 20241011 | 104500 | 5666061150 | 49550 | 49400 | 49550 | 49400 | 1590 |
| 513 | 20241011 | 104400 | 5587364750 | 49400 | 49400 | 49400 | 49350 | 98 |
| 514 | 20241011 | 104300 | 5582523750 | 49350 | 49400 | 49400 | 49350 | 267 |
| 515 | 20241011 | 104200 | 5569342600 | 49350 | 49400 | 49400 | 49350 | 136 |
| 516 | 20241011 | 104100 | 5562624500 | 49400 | 49400 | 49400 | 49400 | 210 |
| 517 | 20241011 | 104000 | 5552250500 | 49400 | 49400 | 49400 | 49350 | 164 |
| 518 | 20241011 | 103900 | 5544151550 | 49400 | 49350 | 49400 | 49300 | 296 |
| 519 | 20241011 | 103800 | 5529535750 | 49350 | 49400 | 49400 | 49300 | 396 |
| 520 | 20241011 | 103700 | 5509992200 | 49400 | 49400 | 49400 | 49300 | 300 |
| 521 | 20241011 | 103600 | 5495179100 | 49400 | 49400 | 49500 | 49350 | 1765 |
| 522 | 20241011 | 103500 | 5407937850 | 49400 | 49350 | 49450 | 49350 | 851 |
| 523 | 20241011 | 103400 | 5365885150 | 49350 | 49450 | 49450 | 49350 | 438 |
| 524 | 20241011 | 103300 | 5344247800 | 49450 | 49300 | 49450 | 49300 | 614 |
| 525 | 20241011 | 103200 | 5313942750 | 49300 | 49400 | 49400 | 49300 | 142 |
| 526 | 20241011 | 103100 | 5306936400 | 49350 | 49250 | 49350 | 49100 | 693 |
| 527 | 20241011 | 103000 | 5272821550 | 49150 | 49400 | 49400 | 49150 | 531 |
| 528 | 20241011 | 102900 | 5246654300 | 49350 | 49300 | 49350 | 49200 | 1342 |
| 529 | 20241011 | 102800 | 5180558700 | 49300 | 49450 | 49500 | 49300 | 1056 |
| 530 | 20241011 | 102700 | 5128361000 | 49400 | 49400 | 49450 | 49400 | 215 |
| 531 | 20241011 | 102600 | 5117738400 | 49300 | 49350 | 49400 | 49300 | 598 |
| 532 | 20241011 | 102500 | 5088227100 | 49350 | 49300 | 49350 | 49250 | 294 |
| 533 | 20241011 | 102400 | 5073732000 | 49300 | 49500 | 49500 | 49300 | 941 |
| 534 | 20241011 | 102300 | 5027274800 | 49500 | 49450 | 49500 | 49400 | 635 |
| 535 | 20241011 | 102200 | 4995853900 | 49400 | 49400 | 49450 | 49350 | 1028 |
| 536 | 20241011 | 102100 | 4945046700 | 49400 | 49450 | 49450 | 49350 | 539 |
| 537 | 20241011 | 102000 | 4918416750 | 49450 | 49350 | 49450 | 49300 | 1169 |
| 538 | 20241011 | 101900 | 4860697900 | 49350 | 49300 | 49400 | 49300 | 899 |
| 539 | 20241011 | 101800 | 4816336600 | 49300 | 49100 | 49300 | 49100 | 1750 |
| 540 | 20241011 | 101700 | 4730181600 | 49100 | 48900 | 49100 | 48850 | 2594 |
| 541 | 20241011 | 101600 | 4603127950 | 48900 | 48900 | 48900 | 48850 | 422 |
| 542 | 20241011 | 101500 | 4582497450 | 48900 | 48800 | 48900 | 48750 | 1242 |
| 543 | 20241011 | 101400 | 4521869200 | 48800 | 48750 | 48800 | 48750 | 265 |
| 544 | 20241011 | 101300 | 4508946250 | 48750 | 48700 | 48750 | 48700 | 246 |
| 545 | 20241011 | 101200 | 4496960700 | 48700 | 48700 | 48700 | 48600 | 1090 |
| 546 | 20241011 | 101100 | 4443889600 | 48700 | 48500 | 48700 | 48500 | 558 |
| 547 | 20241011 | 101000 | 4416759950 | 48550 | 48500 | 48550 | 48500 | 130 |
| 548 | 20241011 | 100900 | 4410449000 | 48500 | 48500 | 48550 | 48500 | 210 |
| 549 | 20241011 | 100800 | 4400259650 | 48550 | 48650 | 48650 | 48550 | 361 |
| 550 | 20241011 | 100700 | 4382721750 | 48650 | 48600 | 48650 | 48600 | 151 |
| 551 | 20241011 | 100600 | 4375380150 | 48650 | 48500 | 48650 | 48500 | 455 |
| 552 | 20241011 | 100500 | 4353286000 | 48500 | 48500 | 48500 | 48500 | 236 |
| 553 | 20241011 | 100400 | 4341840000 | 48500 | 48450 | 48500 | 48450 | 158 |
| 554 | 20241011 | 100300 | 4334180600 | 48450 | 48400 | 48450 | 48400 | 140 |
| 555 | 20241011 | 100200 | 4327403950 | 48400 | 48250 | 48400 | 48250 | 141 |
| 556 | 20241011 | 100100 | 4320586050 | 48250 | 48300 | 48350 | 48250 | 935 |
| 557 | 20241011 | 100000 | 4275457350 | 48350 | 48350 | 48400 | 48300 | 873 |
| 558 | 20241011 | 095900 | 4233242950 | 48300 | 48350 | 48350 | 48200 | 290 |
| 559 | 20241011 | 095800 | 4219239700 | 48550 | 48400 | 48550 | 48250 | 767 |
| 560 | 20241011 | 095700 | 4182140000 | 48400 | 48400 | 48450 | 48400 | 178 |
| 561 | 20241011 | 095600 | 4173519300 | 48450 | 48400 | 48450 | 48250 | 804 |
| 562 | 20241011 | 095500 | 4134666000 | 48300 | 48500 | 48550 | 48250 | 530 |
| 563 | 20241011 | 095400 | 4109035950 | 48500 | 48550 | 48600 | 48500 | 177 |
| 564 | 20241011 | 095300 | 4100443750 | 48550 | 48500 | 48600 | 48500 | 313 |
| 565 | 20241011 | 095200 | 4085243400 | 48550 | 48650 | 48700 | 48550 | 1428 |
| 566 | 20241011 | 095100 | 4015798450 | 48600 | 48550 | 48650 | 48550 | 742 |
| 567 | 20241011 | 095000 | 3979737300 | 48550 | 48400 | 48550 | 48350 | 723 |
| 568 | 20241011 | 094900 | 3944711500 | 48350 | 48300 | 48350 | 48250 | 235 |
| 569 | 20241011 | 094800 | 3933362100 | 48300 | 48300 | 48350 | 48250 | 453 |
| 570 | 20241011 | 094700 | 3911482250 | 48300 | 48200 | 48400 | 48200 | 1210 |
| 571 | 20241011 | 094600 | 3853048350 | 48200 | 48100 | 48200 | 48100 | 506 |
| 572 | 20241011 | 094500 | 3828675200 | 48150 | 48150 | 48150 | 48100 | 763 |
| 573 | 20241011 | 094400 | 3791940350 | 48150 | 48050 | 48150 | 48050 | 335 |
| 574 | 20241011 | 094300 | 3775830550 | 48050 | 48000 | 48100 | 48000 | 220 |
| 575 | 20241011 | 094200 | 3765257200 | 48000 | 47800 | 48000 | 47750 | 775 |
| 576 | 20241011 | 094100 | 3728131700 | 47700 | 47750 | 47850 | 47700 | 368 |
| 577 | 20241011 | 094000 | 3710558600 | 47800 | 47800 | 47850 | 47800 | 616 |
| 578 | 20241011 | 093900 | 3681098450 | 47800 | 47600 | 47800 | 47600 | 904 |
| 579 | 20241011 | 093800 | 3638005550 | 47600 | 47550 | 47650 | 47500 | 1356 |
| 580 | 20241011 | 093700 | 3573432450 | 47600 | 47600 | 47650 | 47500 | 3294 |
| 581 | 20241011 | 093600 | 3416685700 | 47600 | 47700 | 47700 | 47600 | 892 |
| 582 | 20241011 | 093500 | 3374174300 | 47700 | 47800 | 47800 | 47700 | 756 |
| 583 | 20241011 | 093400 | 3338058550 | 47800 | 47850 | 47900 | 47800 | 1423 |
| 584 | 20241011 | 093300 | 3269974450 | 47850 | 47900 | 47950 | 47800 | 990 |
| 585 | 20241011 | 093200 | 3222592150 | 47900 | 48150 | 48150 | 47800 | 4671 |
| 586 | 20241011 | 093100 | 2998378700 | 48100 | 48250 | 48250 | 48100 | 660 |
| 587 | 20241011 | 093000 | 2966579750 | 48250 | 48100 | 48250 | 48100 | 855 |
| 588 | 20241011 | 092900 | 2925401950 | 48150 | 48200 | 48200 | 48150 | 423 |
| 589 | 20241011 | 092800 | 2905030650 | 48200 | 48250 | 48250 | 48150 | 569 |
| 590 | 20241011 | 092700 | 2877600650 | 48250 | 48450 | 48450 | 48250 | 2117 |
| 591 | 20241011 | 092600 | 2775238950 | 48450 | 48500 | 48500 | 48400 | 1371 |
| 592 | 20241011 | 092500 | 2708818000 | 48550 | 48500 | 48600 | 48500 | 294 |
| 593 | 20241011 | 092400 | 2694541900 | 48500 | 48550 | 48550 | 48450 | 723 |
| 594 | 20241011 | 092300 | 2659473500 | 48550 | 48550 | 48600 | 48500 | 1012 |
| 595 | 20241011 | 092200 | 2610365550 | 48500 | 48500 | 48550 | 48450 | 677 |
| 596 | 20241011 | 092100 | 2577535250 | 48550 | 48600 | 48650 | 48500 | 504 |
| 597 | 20241011 | 092000 | 2553055150 | 48600 | 48550 | 48700 | 48550 | 456 |
| 598 | 20241011 | 091900 | 2530883950 | 48550 | 48400 | 48700 | 48400 | 2168 |
| 599 | 20241011 | 091800 | 2425718250 | 48450 | 48600 | 48650 | 48400 | 2111 |
| 600 | 20241011 | 091700 | 2323303350 | 48600 | 48750 | 48850 | 48600 | 1411 |
| 601 | 20241011 | 091600 | 2254562000 | 48800 | 48650 | 48800 | 48650 | 517 |
| 602 | 20241011 | 091500 | 2229384400 | 48650 | 48800 | 48800 | 48650 | 1554 |
| 603 | 20241011 | 091400 | 2153628150 | 48800 | 48900 | 48900 | 48800 | 626 |
| 604 | 20241011 | 091300 | 2123062800 | 48900 | 48700 | 48900 | 48650 | 1534 |
| 605 | 20241011 | 091200 | 2048347750 | 48650 | 48850 | 48850 | 48650 | 2426 |
| 606 | 20241011 | 091100 | 1930055700 | 48850 | 48900 | 49000 | 48850 | 1539 |
| 607 | 20241011 | 091000 | 1854741950 | 48900 | 49000 | 49000 | 48750 | 591 |
| 608 | 20241011 | 090900 | 1825830850 | 49000 | 48650 | 49000 | 48600 | 1879 |
| 609 | 20241011 | 090800 | 1734338350 | 48650 | 49250 | 49250 | 48600 | 4580 |
| 610 | 20241011 | 090700 | 1509956250 | 49300 | 49450 | 49550 | 49250 | 2762 |
| 611 | 20241011 | 090600 | 1373395750 | 49450 | 49700 | 49700 | 49350 | 4001 |
| 612 | 20241011 | 090500 | 1175221100 | 49700 | 49800 | 49900 | 49650 | 3841 |
| 613 | 20241011 | 090400 | 983883650 | 49800 | 49700 | 49950 | 49700 | 2608 |
| 614 | 20241011 | 090300 | 853833350 | 49700 | 49900 | 49950 | 49700 | 2542 |
| 615 | 20241011 | 090200 | 727068250 | 49850 | 49350 | 49900 | 49300 | 5339 |
| 616 | 20241011 | 090100 | 461790800 | 49350 | 48900 | 49400 | 48900 | 3832 |
| 617 | 20241011 | 090000 | 273586800 | 48950 | 48650 | 48950 | 48500 | 5619 |