32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241011 | 183800 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 7335 |
| 3 | 20241011 | 183700 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 4 | 20241011 | 183600 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 5 | 20241011 | 183500 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 6 | 20241011 | 183400 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 7 | 20241011 | 183300 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 8 | 20241011 | 183200 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 9 | 20241011 | 183100 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 10 | 20241011 | 183000 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 11 | 20241011 | 182900 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 12 | 20241011 | 182800 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 13 | 20241011 | 182700 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 14 | 20241011 | 182600 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 15 | 20241011 | 182500 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 16 | 20241011 | 182400 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 17 | 20241011 | 182300 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 18 | 20241011 | 182200 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 19 | 20241011 | 182100 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 20 | 20241011 | 182000 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 21 | 20241011 | 181900 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 22 | 20241011 | 181800 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 23 | 20241011 | 181700 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 24 | 20241011 | 181600 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 25 | 20241011 | 181500 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 26 | 20241011 | 181400 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 27 | 20241011 | 181300 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 28 | 20241011 | 181200 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 29 | 20241011 | 181100 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 30 | 20241011 | 181000 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 31 | 20241011 | 180900 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 32 | 20241011 | 180800 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 7335 |
| 33 | 20241011 | 180700 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 34 | 20241011 | 180600 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 35 | 20241011 | 180500 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 36 | 20241011 | 180400 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 37 | 20241011 | 180300 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 38 | 20241011 | 180200 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 39 | 20241011 | 180100 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 40 | 20241011 | 180000 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 41 | 20241011 | 175900 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 42 | 20241011 | 175800 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 43 | 20241011 | 175700 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 44 | 20241011 | 175600 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 45 | 20241011 | 175500 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 46 | 20241011 | 175400 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 47 | 20241011 | 175300 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 48 | 20241011 | 175200 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 49 | 20241011 | 175100 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 50 | 20241011 | 175000 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 51 | 20241011 | 174900 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 52 | 20241011 | 174800 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 53 | 20241011 | 174700 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 54 | 20241011 | 174600 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 55 | 20241011 | 174500 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 56 | 20241011 | 174400 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 57 | 20241011 | 174300 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 58 | 20241011 | 174200 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 59 | 20241011 | 174100 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 60 | 20241011 | 174000 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 61 | 20241011 | 173900 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 62 | 20241011 | 173800 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 7335 |
| 63 | 20241011 | 173700 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 64 | 20241011 | 173600 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 65 | 20241011 | 173500 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 66 | 20241011 | 173400 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 67 | 20241011 | 173300 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 68 | 20241011 | 173200 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 69 | 20241011 | 173100 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 70 | 20241011 | 173000 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 71 | 20241011 | 172900 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 72 | 20241011 | 172800 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 73 | 20241011 | 172700 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 74 | 20241011 | 172600 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 75 | 20241011 | 172500 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 76 | 20241011 | 172400 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 77 | 20241011 | 172300 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 78 | 20241011 | 172200 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 79 | 20241011 | 172100 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 80 | 20241011 | 172000 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 81 | 20241011 | 171900 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 82 | 20241011 | 171800 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 83 | 20241011 | 171700 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 84 | 20241011 | 171600 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 85 | 20241011 | 171500 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 86 | 20241011 | 171400 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 87 | 20241011 | 171300 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 88 | 20241011 | 171200 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 89 | 20241011 | 171100 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 90 | 20241011 | 171000 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 91 | 20241011 | 170900 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 92 | 20241011 | 170800 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 7335 |
| 93 | 20241011 | 170700 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 94 | 20241011 | 170600 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 95 | 20241011 | 170500 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 96 | 20241011 | 170400 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 97 | 20241011 | 170300 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 98 | 20241011 | 170200 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 99 | 20241011 | 170100 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 100 | 20241011 | 170000 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 101 | 20241011 | 165900 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 102 | 20241011 | 165800 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 103 | 20241011 | 165700 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 104 | 20241011 | 165600 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 105 | 20241011 | 165500 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 106 | 20241011 | 165400 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 107 | 20241011 | 165300 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 108 | 20241011 | 165200 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 109 | 20241011 | 165100 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 110 | 20241011 | 165000 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 111 | 20241011 | 164900 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 112 | 20241011 | 164800 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 113 | 20241011 | 164700 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 114 | 20241011 | 164600 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 115 | 20241011 | 164500 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 116 | 20241011 | 164400 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 117 | 20241011 | 164300 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 118 | 20241011 | 164200 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 119 | 20241011 | 164100 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 120 | 20241011 | 164000 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 121 | 20241011 | 163900 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 122 | 20241011 | 163800 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 7335 |
| 123 | 20241011 | 163700 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 124 | 20241011 | 163600 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 125 | 20241011 | 163500 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 126 | 20241011 | 163400 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 127 | 20241011 | 163300 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 128 | 20241011 | 163200 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 129 | 20241011 | 163100 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 130 | 20241011 | 163000 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 131 | 20241011 | 162900 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 132 | 20241011 | 162800 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 133 | 20241011 | 162700 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 134 | 20241011 | 162600 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 135 | 20241011 | 162500 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 136 | 20241011 | 162400 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 137 | 20241011 | 162300 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 138 | 20241011 | 162200 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 139 | 20241011 | 162100 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 140 | 20241011 | 162000 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 141 | 20241011 | 161900 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 142 | 20241011 | 161800 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 143 | 20241011 | 161700 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 144 | 20241011 | 161600 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 145 | 20241011 | 161500 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 146 | 20241011 | 161400 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 147 | 20241011 | 161300 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 148 | 20241011 | 161200 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 149 | 20241011 | 161100 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 150 | 20241011 | 161000 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 151 | 20241011 | 160900 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 152 | 20241011 | 160800 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 7335 |
| 153 | 20241011 | 160700 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 154 | 20241011 | 160600 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 155 | 20241011 | 160500 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 156 | 20241011 | 160400 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 157 | 20241011 | 160300 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 158 | 20241011 | 160200 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 159 | 20241011 | 160100 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 160 | 20241011 | 160000 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 161 | 20241011 | 155900 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 162 | 20241011 | 155800 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 163 | 20241011 | 155700 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 164 | 20241011 | 155600 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 165 | 20241011 | 155500 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 166 | 20241011 | 155400 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 167 | 20241011 | 155300 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 168 | 20241011 | 155200 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 169 | 20241011 | 155100 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 170 | 20241011 | 155000 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 171 | 20241011 | 154900 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 172 | 20241011 | 154800 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 173 | 20241011 | 154700 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 174 | 20241011 | 154600 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 175 | 20241011 | 154500 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 176 | 20241011 | 154400 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 177 | 20241011 | 154300 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 178 | 20241011 | 154200 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 179 | 20241011 | 154100 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 180 | 20241011 | 154000 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 181 | 20241011 | 153900 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 182 | 20241011 | 153800 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 7335 |
| 183 | 20241011 | 153700 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 184 | 20241011 | 153600 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 185 | 20241011 | 153500 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 186 | 20241011 | 153400 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 187 | 20241011 | 153300 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 188 | 20241011 | 153200 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 189 | 20241011 | 153100 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 190 | 20241011 | 153000 | 28122336750 | 48850 | 48850 | 48850 | 48850 | 7335 |
| 191 | 20241011 | 152900 | 27764022000 | 48900 | 48900 | 48900 | 48900 | 0 |
| 192 | 20241011 | 152800 | 27764022000 | 48900 | 48900 | 48900 | 48900 | 0 |
| 193 | 20241011 | 152700 | 27764022000 | 48900 | 48900 | 48900 | 48900 | 0 |
| 194 | 20241011 | 152600 | 27764022000 | 48900 | 48900 | 48900 | 48900 | 0 |
| 195 | 20241011 | 152500 | 27764022000 | 48900 | 48900 | 48900 | 48900 | 0 |
| 196 | 20241011 | 152400 | 27764022000 | 48900 | 48900 | 48900 | 48900 | 0 |
| 197 | 20241011 | 152300 | 27764022000 | 48900 | 48900 | 48900 | 48900 | 0 |
| 198 | 20241011 | 152200 | 27764022000 | 48900 | 48900 | 48900 | 48900 | 0 |
| 199 | 20241011 | 152100 | 27764022000 | 48900 | 48900 | 48900 | 48900 | 0 |
| 200 | 20241011 | 152000 | 27764022000 | 48900 | 48900 | 48900 | 48900 | 0 |
| 201 | 20241011 | 151900 | 27764022000 | 48900 | 48800 | 48950 | 48800 | 1639 |
| 202 | 20241011 | 151800 | 27683909350 | 48850 | 48950 | 48950 | 48850 | 2577 |
| 203 | 20241011 | 151700 | 27557943450 | 48950 | 48950 | 48950 | 48900 | 895 |
| 204 | 20241011 | 151600 | 27514153900 | 48900 | 48950 | 48950 | 48900 | 1021 |
| 205 | 20241011 | 151500 | 27464196550 | 48950 | 48950 | 49000 | 48900 | 2179 |
| 206 | 20241011 | 151400 | 27357543050 | 48950 | 48950 | 49000 | 48950 | 774 |
| 207 | 20241011 | 151300 | 27319648950 | 49000 | 49000 | 49000 | 48950 | 550 |
| 208 | 20241011 | 151200 | 27292704100 | 48950 | 49000 | 49050 | 48950 | 934 |
| 209 | 20241011 | 151100 | 27246947350 | 48950 | 48900 | 48950 | 48900 | 614 |
| 210 | 20241011 | 151000 | 27216896900 | 48900 | 48950 | 49000 | 48900 | 1561 |
| 211 | 20241011 | 150900 | 27140508150 | 48950 | 49150 | 49150 | 48950 | 3177 |
| 212 | 20241011 | 150800 | 26984803200 | 49150 | 49200 | 49250 | 49150 | 1735 |
| 213 | 20241011 | 150700 | 26899474550 | 49200 | 49300 | 49300 | 49200 | 1431 |
| 214 | 20241011 | 150600 | 26828983350 | 49300 | 49200 | 49300 | 49200 | 807 |
| 215 | 20241011 | 150500 | 26789215350 | 49250 | 49250 | 49250 | 49200 | 1543 |
| 216 | 20241011 | 150400 | 26713235250 | 49250 | 49100 | 49250 | 49100 | 1836 |
| 217 | 20241011 | 150300 | 26622940050 | 49100 | 49150 | 49200 | 49100 | 342 |
| 218 | 20241011 | 150200 | 26606125200 | 49150 | 49050 | 49150 | 49000 | 1279 |
| 219 | 20241011 | 150100 | 26543310700 | 49000 | 48900 | 49050 | 48900 | 3687 |
| 220 | 20241011 | 150000 | 26362713000 | 48900 | 48850 | 48900 | 48800 | 1576 |
| 221 | 20241011 | 145900 | 26285691300 | 48850 | 48800 | 48850 | 48750 | 298 |
| 222 | 20241011 | 145800 | 26271148300 | 48800 | 48700 | 48800 | 48700 | 1115 |
| 223 | 20241011 | 145700 | 26216798450 | 48700 | 48600 | 48700 | 48600 | 1729 |
| 224 | 20241011 | 145600 | 26132707550 | 48600 | 48450 | 48600 | 48400 | 1134 |
| 225 | 20241011 | 145500 | 26077742350 | 48500 | 48400 | 48600 | 48400 | 945 |
| 226 | 20241011 | 145400 | 26031918700 | 48400 | 48400 | 48500 | 48400 | 694 |
| 227 | 20241011 | 145300 | 25998308150 | 48400 | 48450 | 48450 | 48400 | 422 |
| 228 | 20241011 | 145200 | 25977873800 | 48400 | 48400 | 48500 | 48350 | 736 |
| 229 | 20241011 | 145100 | 25942235600 | 48400 | 48400 | 48400 | 48350 | 403 |
| 230 | 20241011 | 145000 | 25922736800 | 48400 | 48500 | 48500 | 48350 | 697 |
| 231 | 20241011 | 144900 | 25888986900 | 48500 | 48500 | 48500 | 48450 | 414 |
| 232 | 20241011 | 144800 | 25868912200 | 48500 | 48350 | 48500 | 48300 | 1040 |
| 233 | 20241011 | 144700 | 25818585100 | 48300 | 48400 | 48400 | 48300 | 535 |
| 234 | 20241011 | 144600 | 25792729250 | 48400 | 48250 | 48400 | 48150 | 856 |
| 235 | 20241011 | 144500 | 25751380050 | 48100 | 48300 | 48300 | 48000 | 6326 |
| 236 | 20241011 | 144400 | 25447101900 | 48400 | 48500 | 48500 | 48150 | 1958 |
| 237 | 20241011 | 144300 | 25352667050 | 48500 | 48500 | 48650 | 48250 | 1095 |
| 238 | 20241011 | 144200 | 25299596450 | 48500 | 48700 | 48700 | 48200 | 1547 |
| 239 | 20241011 | 144100 | 25224723500 | 48700 | 48750 | 48750 | 48650 | 757 |
| 240 | 20241011 | 144000 | 25187851350 | 48700 | 48650 | 48700 | 48550 | 558 |
| 241 | 20241011 | 143900 | 25160691450 | 48650 | 48600 | 48650 | 48500 | 794 |
| 242 | 20241011 | 143800 | 25122092800 | 48600 | 48600 | 48600 | 48550 | 477 |
| 243 | 20241011 | 143700 | 25098919700 | 48600 | 48500 | 48650 | 48450 | 822 |
| 244 | 20241011 | 143600 | 25059037100 | 48500 | 48500 | 48500 | 48450 | 1013 |
| 245 | 20241011 | 143500 | 25009908400 | 48500 | 48400 | 48500 | 48400 | 834 |
| 246 | 20241011 | 143400 | 24969495350 | 48450 | 48600 | 48600 | 48400 | 2282 |
| 247 | 20241011 | 143300 | 24858799050 | 48600 | 48600 | 48650 | 48500 | 910 |
| 248 | 20241011 | 143200 | 24814591050 | 48650 | 48750 | 48850 | 48600 | 1729 |
| 249 | 20241011 | 143100 | 24730360150 | 48850 | 48600 | 48900 | 48600 | 1045 |
| 250 | 20241011 | 143000 | 24679372600 | 48500 | 48400 | 48650 | 48300 | 1775 |
| 251 | 20241011 | 142900 | 24593289200 | 48400 | 48250 | 48450 | 48100 | 1602 |
| 252 | 20241011 | 142800 | 24516033050 | 48250 | 48050 | 48400 | 48000 | 6261 |
| 253 | 20241011 | 142700 | 24214566100 | 48050 | 48550 | 48550 | 48000 | 11999 |
| 254 | 20241011 | 142600 | 23634933800 | 48550 | 48750 | 48750 | 48550 | 4456 |
| 255 | 20241011 | 142500 | 23418084100 | 48800 | 48800 | 48850 | 48800 | 2261 |
| 256 | 20241011 | 142400 | 23307729600 | 48850 | 48900 | 48900 | 48800 | 1091 |
| 257 | 20241011 | 142300 | 23254421150 | 48900 | 48950 | 48950 | 48900 | 2596 |
| 258 | 20241011 | 142200 | 23127455250 | 48900 | 49050 | 49050 | 48900 | 1692 |
| 259 | 20241011 | 142100 | 23044588600 | 49000 | 49000 | 49050 | 49000 | 625 |
| 260 | 20241011 | 142000 | 23013958550 | 49000 | 49000 | 49050 | 49000 | 208 |
| 261 | 20241011 | 141900 | 23003765350 | 49050 | 49000 | 49150 | 49000 | 961 |
| 262 | 20241011 | 141800 | 22956627900 | 49000 | 49100 | 49150 | 49000 | 1159 |
| 263 | 20241011 | 141700 | 22899747050 | 49100 | 49200 | 49200 | 49100 | 279 |
| 264 | 20241011 | 141600 | 22886044350 | 49200 | 49200 | 49200 | 49150 | 532 |
| 265 | 20241011 | 141500 | 22859881700 | 49200 | 49200 | 49250 | 49150 | 236 |
| 266 | 20241011 | 141400 | 22848273850 | 49200 | 49250 | 49250 | 49200 | 447 |
| 267 | 20241011 | 141300 | 22826267650 | 49250 | 49200 | 49350 | 49200 | 736 |
| 268 | 20241011 | 141200 | 22789993600 | 49200 | 49450 | 49450 | 49200 | 481 |
| 269 | 20241011 | 141100 | 22766284150 | 49350 | 49500 | 49500 | 49350 | 2434 |
| 270 | 20241011 | 141000 | 22645871500 | 49500 | 49400 | 49500 | 49400 | 2166 |
| 271 | 20241011 | 140900 | 22538723400 | 49400 | 49000 | 49400 | 48950 | 2231 |
| 272 | 20241011 | 140800 | 22429041700 | 49000 | 49000 | 49050 | 49000 | 83 |
| 273 | 20241011 | 140700 | 22424974450 | 49050 | 49000 | 49100 | 48950 | 556 |
| 274 | 20241011 | 140600 | 22397710100 | 49000 | 49000 | 49000 | 48900 | 434 |
| 275 | 20241011 | 140500 | 22376459000 | 49000 | 49000 | 49000 | 48950 | 83 |
| 276 | 20241011 | 140400 | 22372392900 | 49000 | 48900 | 49000 | 48900 | 955 |
| 277 | 20241011 | 140300 | 22325646650 | 48900 | 48850 | 48900 | 48800 | 285 |
| 278 | 20241011 | 140200 | 22311727350 | 48850 | 48850 | 48900 | 48800 | 1066 |
| 279 | 20241011 | 140100 | 22259642700 | 48850 | 48900 | 48950 | 48850 | 1292 |
| 280 | 20241011 | 140000 | 22196450000 | 48900 | 48950 | 48950 | 48900 | 1597 |
| 281 | 20241011 | 135900 | 22118343400 | 48900 | 48900 | 48950 | 48900 | 1012 |
| 282 | 20241011 | 135800 | 22068851150 | 48950 | 49000 | 49050 | 48900 | 1545 |
| 283 | 20241011 | 135700 | 21993208300 | 48950 | 49000 | 49000 | 48950 | 196 |
| 284 | 20241011 | 135600 | 21983613650 | 49000 | 49050 | 49050 | 48950 | 274 |
| 285 | 20241011 | 135500 | 21970199100 | 49050 | 49000 | 49100 | 48900 | 711 |
| 286 | 20241011 | 135400 | 21935367100 | 48950 | 49050 | 49050 | 48950 | 487 |
| 287 | 20241011 | 135300 | 21911520250 | 49050 | 49100 | 49100 | 48900 | 6439 |
| 288 | 20241011 | 135200 | 21596154350 | 49050 | 49050 | 49050 | 49000 | 981 |
| 289 | 20241011 | 135100 | 21548039400 | 49050 | 49000 | 49050 | 49000 | 662 |
| 290 | 20241011 | 135000 | 21515582100 | 49050 | 49050 | 49050 | 49000 | 1741 |
| 291 | 20241011 | 134900 | 21430201850 | 49050 | 49000 | 49050 | 49000 | 386 |
| 292 | 20241011 | 134800 | 21411283850 | 49000 | 49050 | 49050 | 49000 | 129 |
| 293 | 20241011 | 134700 | 21404958400 | 49050 | 49100 | 49100 | 49000 | 862 |
| 294 | 20241011 | 134600 | 21362691600 | 49100 | 49050 | 49100 | 49050 | 434 |
| 295 | 20241011 | 134500 | 21341399850 | 49050 | 49000 | 49050 | 49000 | 1010 |
| 296 | 20241011 | 134400 | 21291888150 | 49000 | 49050 | 49100 | 49000 | 2253 |
| 297 | 20241011 | 134300 | 21181403650 | 49050 | 49150 | 49150 | 49050 | 970 |
| 298 | 20241011 | 134200 | 21133779050 | 49150 | 49100 | 49150 | 49100 | 808 |
| 299 | 20241011 | 134100 | 21094105900 | 49100 | 49200 | 49200 | 49100 | 1849 |
| 300 | 20241011 | 134000 | 21003247650 | 49200 | 49150 | 49200 | 49150 | 517 |
| 301 | 20241011 | 133900 | 20977833700 | 49200 | 49200 | 49250 | 49200 | 953 |
| 302 | 20241011 | 133800 | 20930945200 | 49250 | 49250 | 49250 | 49200 | 23 |
| 303 | 20241011 | 133700 | 20929813150 | 49250 | 49250 | 49250 | 49200 | 234 |
| 304 | 20241011 | 133600 | 20918296150 | 49200 | 49300 | 49300 | 49200 | 25 |
| 305 | 20241011 | 133500 | 20917064200 | 49250 | 49250 | 49250 | 49200 | 340 |
| 306 | 20241011 | 133400 | 20900329800 | 49250 | 49250 | 49300 | 49200 | 1523 |
| 307 | 20241011 | 133300 | 20825394050 | 49300 | 49250 | 49300 | 49250 | 776 |
| 308 | 20241011 | 133200 | 20787175950 | 49250 | 49250 | 49300 | 49250 | 241 |
| 309 | 20241011 | 133100 | 20775302350 | 49300 | 49250 | 49300 | 49200 | 214 |
| 310 | 20241011 | 133000 | 20764761650 | 49200 | 49300 | 49300 | 49200 | 220 |
| 311 | 20241011 | 132900 | 20753927150 | 49300 | 49300 | 49300 | 49200 | 154 |
| 312 | 20241011 | 132800 | 20746342850 | 49300 | 49250 | 49300 | 49200 | 231 |
| 313 | 20241011 | 132700 | 20734962200 | 49250 | 49250 | 49300 | 49250 | 146 |
| 314 | 20241011 | 132600 | 20727768100 | 49250 | 49300 | 49350 | 49250 | 1078 |
| 315 | 20241011 | 132500 | 20674671600 | 49250 | 49300 | 49300 | 49250 | 290 |
| 316 | 20241011 | 132400 | 20660386900 | 49300 | 49350 | 49500 | 49300 | 525 |
| 317 | 20241011 | 132300 | 20634480450 | 49400 | 49350 | 49400 | 49350 | 214 |
| 318 | 20241011 | 132200 | 20623908900 | 49350 | 49350 | 49400 | 49350 | 37 |
| 319 | 20241011 | 132100 | 20622081350 | 49350 | 49400 | 49400 | 49350 | 131 |
| 320 | 20241011 | 132000 | 20615616050 | 49400 | 49350 | 49400 | 49350 | 147 |
| 321 | 20241011 | 131900 | 20608357850 | 49350 | 49350 | 49450 | 49350 | 557 |
| 322 | 20241011 | 131800 | 20580841550 | 49350 | 49300 | 49350 | 49300 | 52 |
| 323 | 20241011 | 131700 | 20578276650 | 49300 | 49350 | 49400 | 49300 | 98 |
| 324 | 20241011 | 131600 | 20573440900 | 49350 | 49350 | 49350 | 49350 | 218 |
| 325 | 20241011 | 131500 | 20562682600 | 49350 | 49300 | 49350 | 49250 | 811 |
| 326 | 20241011 | 131400 | 20522690550 | 49300 | 49250 | 49300 | 49200 | 293 |
| 327 | 20241011 | 131300 | 20508260550 | 49250 | 49150 | 49250 | 49150 | 29 |
| 328 | 20241011 | 131200 | 20506834750 | 49150 | 49150 | 49250 | 49150 | 753 |
| 329 | 20241011 | 131100 | 20469820850 | 49150 | 49200 | 49200 | 49100 | 1616 |
| 330 | 20241011 | 131000 | 20390389400 | 49250 | 49300 | 49300 | 49200 | 2406 |
| 331 | 20241011 | 130900 | 20271971650 | 49250 | 49300 | 49300 | 49200 | 513 |
| 332 | 20241011 | 130800 | 20246704300 | 49200 | 49250 | 49300 | 49200 | 1042 |
| 333 | 20241011 | 130700 | 20195384700 | 49250 | 49300 | 49300 | 49250 | 191 |
| 334 | 20241011 | 130600 | 20185974900 | 49300 | 49300 | 49300 | 49250 | 1065 |
| 335 | 20241011 | 130500 | 20133479850 | 49300 | 49350 | 49400 | 49250 | 628 |
| 336 | 20241011 | 130400 | 20102516950 | 49250 | 49550 | 49550 | 49250 | 1271 |
| 337 | 20241011 | 130300 | 20039772250 | 49600 | 49600 | 49600 | 49450 | 712 |
| 338 | 20241011 | 130200 | 20004515650 | 49600 | 49600 | 49650 | 49550 | 347 |
| 339 | 20241011 | 130100 | 19987317650 | 49600 | 49750 | 49800 | 49600 | 1187 |
| 340 | 20241011 | 130000 | 19928382950 | 49800 | 49800 | 49850 | 49700 | 210 |
| 341 | 20241011 | 125900 | 19917924300 | 49800 | 49850 | 49950 | 49800 | 233 |
| 342 | 20241011 | 125800 | 19906312150 | 49900 | 49850 | 49950 | 49800 | 709 |
| 343 | 20241011 | 125700 | 19870942100 | 49800 | 49800 | 49900 | 49800 | 241 |
| 344 | 20241011 | 125600 | 19858929500 | 49900 | 49900 | 49900 | 49700 | 262 |
| 345 | 20241011 | 125500 | 19845876900 | 49900 | 49800 | 49950 | 49750 | 497 |
| 346 | 20241011 | 125400 | 19821074300 | 49750 | 49750 | 49900 | 49750 | 183 |
| 347 | 20241011 | 125300 | 19811959150 | 49850 | 49850 | 49900 | 49700 | 308 |
| 348 | 20241011 | 125200 | 19796626450 | 49700 | 49850 | 49950 | 49700 | 1018 |
| 349 | 20241011 | 125100 | 19745887650 | 49800 | 49800 | 49850 | 49750 | 205 |
| 350 | 20241011 | 125000 | 19735684650 | 49800 | 49800 | 49800 | 49750 | 186 |
| 351 | 20241011 | 124900 | 19726427100 | 49800 | 49950 | 49950 | 49800 | 656 |
| 352 | 20241011 | 124800 | 19693679650 | 49900 | 49900 | 49950 | 49900 | 227 |
| 353 | 20241011 | 124700 | 19682351150 | 49900 | 49900 | 49950 | 49900 | 431 |
| 354 | 20241011 | 124600 | 19660841850 | 49900 | 49800 | 49950 | 49800 | 950 |
| 355 | 20241011 | 124500 | 19613475850 | 49800 | 49700 | 49800 | 49650 | 766 |
| 356 | 20241011 | 124400 | 19575397450 | 49700 | 49800 | 49800 | 49700 | 128 |
| 357 | 20241011 | 124300 | 19569033450 | 49700 | 49800 | 49850 | 49700 | 822 |
| 358 | 20241011 | 124200 | 19528122850 | 49750 | 49650 | 49750 | 49650 | 410 |
| 359 | 20241011 | 124100 | 19507748250 | 49700 | 49700 | 49750 | 49650 | 416 |
| 360 | 20241011 | 124000 | 19487075200 | 49750 | 49700 | 49800 | 49700 | 554 |
| 361 | 20241011 | 123900 | 19459509600 | 49700 | 49650 | 49700 | 49650 | 127 |
| 362 | 20241011 | 123800 | 19453198000 | 49650 | 49700 | 49800 | 49600 | 322 |
| 363 | 20241011 | 123700 | 19437183600 | 49750 | 49800 | 49900 | 49700 | 670 |
| 364 | 20241011 | 123600 | 19403806300 | 49800 | 49800 | 49800 | 49650 | 417 |
| 365 | 20241011 | 123500 | 19383065250 | 49850 | 49850 | 49900 | 49750 | 178 |
| 366 | 20241011 | 123400 | 19374201600 | 49800 | 49750 | 49900 | 49750 | 731 |
| 367 | 20241011 | 123300 | 19337757500 | 49800 | 49850 | 49900 | 49800 | 341 |
| 368 | 20241011 | 123200 | 19320765300 | 49800 | 49800 | 49850 | 49750 | 24 |
| 369 | 20241011 | 123100 | 19319570300 | 49750 | 49700 | 49850 | 49650 | 920 |
| 370 | 20241011 | 123000 | 19273751900 | 49700 | 49650 | 49750 | 49600 | 301 |
| 371 | 20241011 | 122900 | 19258807150 | 49650 | 49650 | 49650 | 49550 | 99 |
| 372 | 20241011 | 122800 | 19253896050 | 49650 | 49500 | 49700 | 49500 | 653 |
| 373 | 20241011 | 122700 | 19221475850 | 49500 | 49500 | 49700 | 49500 | 129 |
| 374 | 20241011 | 122600 | 19215086250 | 49500 | 49700 | 49750 | 49450 | 3516 |
| 375 | 20241011 | 122500 | 19041056850 | 49800 | 49550 | 49850 | 49550 | 663 |
| 376 | 20241011 | 122400 | 19008104350 | 49600 | 49600 | 49700 | 49550 | 246 |
| 377 | 20241011 | 122300 | 18995900100 | 49600 | 49800 | 49800 | 49600 | 508 |
| 378 | 20241011 | 122200 | 18970671000 | 49850 | 49700 | 49850 | 49650 | 858 |
| 379 | 20241011 | 122100 | 18928005500 | 49700 | 49800 | 49800 | 49700 | 540 |
| 380 | 20241011 | 122000 | 18901152500 | 49800 | 49900 | 49950 | 49700 | 390 |
| 381 | 20241011 | 121900 | 18881733550 | 49900 | 49950 | 49950 | 49850 | 455 |
| 382 | 20241011 | 121800 | 18859025400 | 49950 | 49900 | 50100 | 49850 | 739 |
| 383 | 20241011 | 121700 | 18822122900 | 49950 | 50000 | 50100 | 49950 | 899 |
| 384 | 20241011 | 121600 | 18777159600 | 50100 | 49950 | 50100 | 49950 | 2978 |
| 385 | 20241011 | 121500 | 18628210100 | 49900 | 49950 | 49950 | 49900 | 369 |
| 386 | 20241011 | 121400 | 18609782350 | 49950 | 50000 | 50000 | 49900 | 392 |
| 387 | 20241011 | 121300 | 18590210250 | 50000 | 49950 | 50000 | 49750 | 901 |
| 388 | 20241011 | 121200 | 18545262950 | 49950 | 49850 | 49950 | 49800 | 970 |
| 389 | 20241011 | 121100 | 18496877700 | 49800 | 49700 | 49800 | 49700 | 1021 |
| 390 | 20241011 | 121000 | 18446049800 | 49750 | 49850 | 49850 | 49450 | 2012 |
| 391 | 20241011 | 120900 | 18346345000 | 49800 | 49800 | 49850 | 49650 | 724 |
| 392 | 20241011 | 120800 | 18310304300 | 49800 | 49850 | 50000 | 49800 | 1298 |
| 393 | 20241011 | 120700 | 18245646200 | 50000 | 49450 | 50200 | 49450 | 10092 |
| 394 | 20241011 | 120600 | 17742185650 | 49450 | 49500 | 49550 | 49400 | 156 |
| 395 | 20241011 | 120500 | 17734468700 | 49450 | 49500 | 49550 | 49450 | 663 |
| 396 | 20241011 | 120400 | 17701655750 | 49600 | 49500 | 49600 | 49500 | 642 |
| 397 | 20241011 | 120300 | 17669844850 | 49500 | 49500 | 49550 | 49500 | 362 |
| 398 | 20241011 | 120200 | 17651921150 | 49550 | 49550 | 49600 | 49450 | 596 |
| 399 | 20241011 | 120100 | 17622414900 | 49600 | 49500 | 49600 | 49500 | 1444 |
| 400 | 20241011 | 120000 | 17550862800 | 49500 | 49450 | 49500 | 49400 | 562 |
| 401 | 20241011 | 115900 | 17523064550 | 49450 | 49400 | 49450 | 49350 | 501 |
| 402 | 20241011 | 115800 | 17498315600 | 49400 | 49350 | 49400 | 49350 | 478 |
| 403 | 20241011 | 115700 | 17474709450 | 49300 | 49350 | 49350 | 49300 | 195 |
| 404 | 20241011 | 115600 | 17465086400 | 49350 | 49350 | 49350 | 49300 | 36 |
| 405 | 20241011 | 115500 | 17463309900 | 49300 | 49250 | 49350 | 49250 | 140 |
| 406 | 20241011 | 115400 | 17456404350 | 49300 | 49300 | 49300 | 49250 | 159 |
| 407 | 20241011 | 115300 | 17448569700 | 49300 | 49300 | 49300 | 49250 | 448 |
| 408 | 20241011 | 115200 | 17426489700 | 49350 | 49350 | 49350 | 49300 | 84 |
| 409 | 20241011 | 115100 | 17422348250 | 49350 | 49300 | 49350 | 49250 | 717 |
| 410 | 20241011 | 115000 | 17386991300 | 49250 | 49400 | 49400 | 49250 | 832 |
| 411 | 20241011 | 114900 | 17345943400 | 49350 | 49300 | 49350 | 49250 | 972 |
| 412 | 20241011 | 114800 | 17298027350 | 49250 | 49200 | 49250 | 49200 | 388 |
| 413 | 20241011 | 114700 | 17278933800 | 49200 | 49200 | 49200 | 49150 | 163 |
| 414 | 20241011 | 114600 | 17270916550 | 49200 | 49100 | 49200 | 49100 | 342 |
| 415 | 20241011 | 114500 | 17254101450 | 49100 | 48950 | 49150 | 48950 | 1675 |
| 416 | 20241011 | 114400 | 17171923450 | 48900 | 48950 | 49000 | 48900 | 863 |
| 417 | 20241011 | 114300 | 17129706600 | 48900 | 49050 | 49050 | 48900 | 361 |
| 418 | 20241011 | 114200 | 17112038700 | 48950 | 49000 | 49050 | 48900 | 1071 |
| 419 | 20241011 | 114100 | 17059620350 | 49000 | 49050 | 49100 | 48950 | 771 |
| 420 | 20241011 | 114000 | 17021820200 | 49050 | 49050 | 49100 | 48950 | 716 |
| 421 | 20241011 | 113900 | 16986710350 | 49050 | 48950 | 49050 | 48900 | 2155 |
| 422 | 20241011 | 113800 | 16881199850 | 48950 | 49000 | 49000 | 48950 | 494 |
| 423 | 20241011 | 113700 | 16857007150 | 49000 | 49000 | 49050 | 49000 | 2322 |
| 424 | 20241011 | 113600 | 16743228700 | 49000 | 49000 | 49050 | 49000 | 632 |
| 425 | 20241011 | 113500 | 16712246600 | 49000 | 49050 | 49100 | 49000 | 2432 |
| 426 | 20241011 | 113400 | 16593020850 | 49100 | 49050 | 49100 | 49050 | 1151 |
| 427 | 20241011 | 113300 | 16536540050 | 49050 | 49100 | 49100 | 49050 | 1146 |
| 428 | 20241011 | 113200 | 16480320700 | 49100 | 49100 | 49100 | 49050 | 348 |
| 429 | 20241011 | 113100 | 16463240650 | 49100 | 49150 | 49150 | 49100 | 745 |
| 430 | 20241011 | 113000 | 16426660450 | 49100 | 49100 | 49150 | 49100 | 930 |
| 431 | 20241011 | 112900 | 16380996700 | 49100 | 49150 | 49200 | 49100 | 758 |
| 432 | 20241011 | 112800 | 16343742300 | 49150 | 49150 | 49200 | 49100 | 315 |
| 433 | 20241011 | 112700 | 16328257700 | 49150 | 49100 | 49150 | 49100 | 147 |
| 434 | 20241011 | 112600 | 16321037950 | 49100 | 49200 | 49250 | 49100 | 647 |
| 435 | 20241011 | 112500 | 16289248950 | 49200 | 49300 | 49300 | 49150 | 2713 |
| 436 | 20241011 | 112400 | 16155768150 | 49300 | 49250 | 49300 | 49250 | 397 |
| 437 | 20241011 | 112300 | 16136214850 | 49250 | 49250 | 49300 | 49250 | 286 |
| 438 | 20241011 | 112200 | 16122124800 | 49250 | 49300 | 49300 | 49250 | 328 |
| 439 | 20241011 | 112100 | 16105968800 | 49250 | 49250 | 49300 | 49250 | 266 |
| 440 | 20241011 | 112000 | 16092867550 | 49250 | 49200 | 49300 | 49200 | 202 |
| 441 | 20241011 | 111900 | 16082911800 | 49300 | 49300 | 49300 | 49200 | 687 |
| 442 | 20241011 | 111800 | 16049083900 | 49250 | 49350 | 49350 | 49250 | 520 |
| 443 | 20241011 | 111700 | 16023450000 | 49350 | 49350 | 49350 | 49300 | 186 |
| 444 | 20241011 | 111600 | 16014276200 | 49250 | 49300 | 49350 | 49250 | 817 |
| 445 | 20241011 | 111500 | 15974005400 | 49300 | 49250 | 49300 | 49200 | 326 |
| 446 | 20241011 | 111400 | 15957949150 | 49250 | 49200 | 49300 | 49200 | 412 |
| 447 | 20241011 | 111300 | 15937663100 | 49300 | 49150 | 49300 | 49100 | 1495 |
| 448 | 20241011 | 111200 | 15864157050 | 49150 | 49300 | 49350 | 49100 | 2084 |
| 449 | 20241011 | 111100 | 15761706400 | 49300 | 49300 | 49350 | 49300 | 1115 |
| 450 | 20241011 | 111000 | 15706731850 | 49300 | 49400 | 49450 | 49300 | 1600 |
| 451 | 20241011 | 110900 | 15627739700 | 49450 | 49400 | 49450 | 49400 | 1062 |
| 452 | 20241011 | 110800 | 15575263600 | 49450 | 49550 | 49550 | 49450 | 2204 |
| 453 | 20241011 | 110700 | 15466194700 | 49550 | 49550 | 49550 | 49500 | 1590 |
| 454 | 20241011 | 110600 | 15387431400 | 49500 | 49500 | 49550 | 49500 | 190 |
| 455 | 20241011 | 110500 | 15378024250 | 49500 | 49500 | 49550 | 49500 | 1133 |
| 456 | 20241011 | 110400 | 15321927300 | 49550 | 49550 | 49600 | 49500 | 1207 |
| 457 | 20241011 | 110300 | 15262179500 | 49550 | 49700 | 49700 | 49500 | 3197 |
| 458 | 20241011 | 110200 | 15103711850 | 49650 | 49700 | 49750 | 49600 | 567 |
| 459 | 20241011 | 110100 | 15075549850 | 49700 | 49750 | 49800 | 49650 | 369 |
| 460 | 20241011 | 110000 | 15057207650 | 49800 | 49800 | 49850 | 49800 | 470 |
| 461 | 20241011 | 105900 | 15033787450 | 49800 | 49800 | 49800 | 49600 | 842 |
| 462 | 20241011 | 105800 | 14991942300 | 49800 | 49650 | 49800 | 49550 | 2017 |
| 463 | 20241011 | 105700 | 14891860000 | 49600 | 49800 | 49800 | 49600 | 3865 |
| 464 | 20241011 | 105600 | 14699770750 | 49800 | 49800 | 49800 | 49750 | 677 |
| 465 | 20241011 | 105500 | 14666078250 | 49750 | 49800 | 49850 | 49750 | 639 |
| 466 | 20241011 | 105400 | 14634252250 | 49850 | 49800 | 49900 | 49750 | 401 |
| 467 | 20241011 | 105300 | 14614262400 | 49750 | 49800 | 49800 | 49750 | 976 |
| 468 | 20241011 | 105200 | 14565688800 | 49800 | 49950 | 49950 | 49750 | 1368 |
| 469 | 20241011 | 105100 | 14497583250 | 49950 | 49950 | 49950 | 49800 | 591 |
| 470 | 20241011 | 105000 | 14468103000 | 49950 | 50000 | 50000 | 49850 | 726 |
| 471 | 20241011 | 104900 | 14431816550 | 50000 | 49900 | 50000 | 49900 | 571 |
| 472 | 20241011 | 104800 | 14403288850 | 50000 | 49950 | 50000 | 49800 | 601 |
| 473 | 20241011 | 104700 | 14373309500 | 49950 | 50000 | 50100 | 49800 | 2669 |
| 474 | 20241011 | 104600 | 14240291400 | 50000 | 50000 | 50100 | 49850 | 1072 |
| 475 | 20241011 | 104500 | 14186687150 | 50000 | 50000 | 50100 | 49850 | 798 |
| 476 | 20241011 | 104400 | 14146851700 | 50000 | 49850 | 50100 | 49850 | 1520 |
| 477 | 20241011 | 104300 | 14070982550 | 49900 | 49950 | 49950 | 49850 | 848 |
| 478 | 20241011 | 104200 | 14028676600 | 49900 | 49950 | 49950 | 49850 | 1342 |
| 479 | 20241011 | 104100 | 13961715250 | 49950 | 50100 | 50100 | 49900 | 763 |
| 480 | 20241011 | 104000 | 13923595250 | 50100 | 50200 | 50200 | 49950 | 2904 |
| 481 | 20241011 | 103900 | 13778356550 | 50200 | 50200 | 50200 | 50100 | 645 |
| 482 | 20241011 | 103800 | 13746024550 | 50200 | 50300 | 50300 | 50200 | 574 |
| 483 | 20241011 | 103700 | 13717204450 | 50300 | 50300 | 50300 | 50100 | 335 |
| 484 | 20241011 | 103600 | 13700376350 | 50200 | 50300 | 50300 | 50200 | 669 |
| 485 | 20241011 | 103500 | 13666775250 | 50300 | 50200 | 50300 | 50200 | 334 |
| 486 | 20241011 | 103400 | 13649997850 | 50200 | 50300 | 50300 | 50100 | 1298 |
| 487 | 20241011 | 103300 | 13584873250 | 50300 | 50300 | 50400 | 50200 | 925 |
| 488 | 20241011 | 103200 | 13538334550 | 50300 | 50300 | 50300 | 50200 | 197 |
| 489 | 20241011 | 103100 | 13528426150 | 50300 | 50300 | 50300 | 50100 | 1225 |
| 490 | 20241011 | 103000 | 13466884150 | 50300 | 50300 | 50300 | 50200 | 538 |
| 491 | 20241011 | 102900 | 13439827350 | 50300 | 50400 | 50400 | 50200 | 426 |
| 492 | 20241011 | 102800 | 13418410550 | 50400 | 50300 | 50400 | 50200 | 642 |
| 493 | 20241011 | 102700 | 13386129050 | 50300 | 50300 | 50400 | 50200 | 537 |
| 494 | 20241011 | 102600 | 13359135550 | 50300 | 50300 | 50400 | 50200 | 643 |
| 495 | 20241011 | 102500 | 13326787750 | 50400 | 50200 | 50400 | 50100 | 696 |
| 496 | 20241011 | 102400 | 13291802950 | 50200 | 50400 | 50500 | 50200 | 441 |
| 497 | 20241011 | 102300 | 13269608350 | 50400 | 50400 | 50400 | 50100 | 1394 |
| 498 | 20241011 | 102200 | 13199401550 | 50300 | 50400 | 50400 | 50300 | 677 |
| 499 | 20241011 | 102100 | 13165306050 | 50300 | 50200 | 50400 | 50100 | 1740 |
| 500 | 20241011 | 102000 | 13077658850 | 50100 | 50300 | 50400 | 50100 | 1470 |
| 501 | 20241011 | 101900 | 13003841250 | 50400 | 50300 | 50400 | 50200 | 424 |
| 502 | 20241011 | 101800 | 12982494250 | 50300 | 50400 | 50400 | 50100 | 757 |
| 503 | 20241011 | 101700 | 12944393250 | 50400 | 50200 | 50400 | 50100 | 871 |
| 504 | 20241011 | 101600 | 12900669350 | 50200 | 50400 | 50500 | 50000 | 1866 |
| 505 | 20241011 | 101500 | 12806944050 | 50300 | 50300 | 50500 | 50300 | 1133 |
| 506 | 20241011 | 101400 | 12749884650 | 50400 | 50500 | 50500 | 50300 | 869 |
| 507 | 20241011 | 101300 | 12706066150 | 50500 | 50400 | 50500 | 50300 | 723 |
| 508 | 20241011 | 101200 | 12669625950 | 50300 | 50400 | 50500 | 50300 | 653 |
| 509 | 20241011 | 101100 | 12636716750 | 50500 | 50200 | 50500 | 50100 | 2464 |
| 510 | 20241011 | 101000 | 12512436850 | 50300 | 50000 | 50300 | 49950 | 1403 |
| 511 | 20241011 | 100900 | 12442157950 | 50100 | 50200 | 50200 | 50000 | 1718 |
| 512 | 20241011 | 100800 | 12356167750 | 50200 | 50200 | 50200 | 50100 | 493 |
| 513 | 20241011 | 100700 | 12331423450 | 50200 | 50300 | 50300 | 50100 | 768 |
| 514 | 20241011 | 100600 | 12292871250 | 50300 | 50300 | 50300 | 50200 | 462 |
| 515 | 20241011 | 100500 | 12269666550 | 50300 | 50300 | 50300 | 50200 | 346 |
| 516 | 20241011 | 100400 | 12252274950 | 50300 | 50300 | 50300 | 50100 | 764 |
| 517 | 20241011 | 100300 | 12213947850 | 50300 | 50100 | 50300 | 50000 | 5649 |
| 518 | 20241011 | 100200 | 11930992250 | 50100 | 50300 | 50300 | 50100 | 1229 |
| 519 | 20241011 | 100100 | 11869316850 | 50300 | 50300 | 50500 | 50200 | 1051 |
| 520 | 20241011 | 100000 | 11816390450 | 50500 | 50300 | 50500 | 50200 | 1223 |
| 521 | 20241011 | 095900 | 11754811150 | 50300 | 50300 | 50300 | 50200 | 681 |
| 522 | 20241011 | 095800 | 11720562850 | 50300 | 50400 | 50400 | 50100 | 3269 |
| 523 | 20241011 | 095700 | 11556353350 | 50400 | 50500 | 50500 | 50300 | 1134 |
| 524 | 20241011 | 095600 | 11499193150 | 50500 | 50800 | 50900 | 50300 | 4490 |
| 525 | 20241011 | 095500 | 11272045950 | 50800 | 50600 | 50900 | 50600 | 4467 |
| 526 | 20241011 | 095400 | 11045307450 | 50600 | 50500 | 50700 | 50400 | 2449 |
| 527 | 20241011 | 095300 | 10921466150 | 50500 | 50400 | 50500 | 50300 | 645 |
| 528 | 20241011 | 095200 | 10888935550 | 50500 | 50500 | 50600 | 50400 | 1869 |
| 529 | 20241011 | 095100 | 10794621450 | 50600 | 50600 | 50600 | 50400 | 1901 |
| 530 | 20241011 | 095000 | 10698554450 | 50600 | 50800 | 50800 | 50600 | 2963 |
| 531 | 20241011 | 094900 | 10548291950 | 50800 | 50800 | 50800 | 50700 | 3102 |
| 532 | 20241011 | 094800 | 10390717450 | 50800 | 50800 | 50800 | 50700 | 2866 |
| 533 | 20241011 | 094700 | 10245167550 | 50700 | 50700 | 50800 | 50500 | 4082 |
| 534 | 20241011 | 094600 | 10038336250 | 50600 | 50400 | 50700 | 50400 | 4973 |
| 535 | 20241011 | 094500 | 9787133350 | 50400 | 50300 | 50400 | 50200 | 718 |
| 536 | 20241011 | 094400 | 9750967050 | 50400 | 50100 | 50400 | 50000 | 2796 |
| 537 | 20241011 | 094300 | 9610539850 | 50100 | 50200 | 50200 | 50000 | 1154 |
| 538 | 20241011 | 094200 | 9552700450 | 50200 | 50200 | 50200 | 50100 | 467 |
| 539 | 20241011 | 094100 | 9529282150 | 50100 | 50100 | 50200 | 49900 | 1670 |
| 540 | 20241011 | 094000 | 9445734150 | 50100 | 50100 | 50100 | 49800 | 3793 |
| 541 | 20241011 | 093900 | 9256427050 | 50100 | 50100 | 50200 | 50000 | 1223 |
| 542 | 20241011 | 093800 | 9195189150 | 50100 | 50100 | 50200 | 49950 | 3380 |
| 543 | 20241011 | 093700 | 9025999650 | 50200 | 50400 | 50500 | 50100 | 4185 |
| 544 | 20241011 | 093600 | 8815598750 | 50500 | 50600 | 50700 | 50300 | 6920 |
| 545 | 20241011 | 093500 | 8465506350 | 50700 | 50600 | 50700 | 50400 | 5294 |
| 546 | 20241011 | 093400 | 8197838750 | 50600 | 50400 | 50600 | 50300 | 10667 |
| 547 | 20241011 | 093300 | 7659286350 | 50300 | 50500 | 50500 | 50200 | 3132 |
| 548 | 20241011 | 093200 | 7501588950 | 50500 | 50500 | 50500 | 50300 | 5447 |
| 549 | 20241011 | 093100 | 7226900450 | 50500 | 50400 | 50500 | 50300 | 5606 |
| 550 | 20241011 | 093000 | 6944363850 | 50300 | 50200 | 50300 | 50100 | 5965 |
| 551 | 20241011 | 092900 | 6644681050 | 50200 | 50100 | 50200 | 49900 | 3478 |
| 552 | 20241011 | 092800 | 6470529750 | 50100 | 49800 | 50100 | 49700 | 3878 |
| 553 | 20241011 | 092700 | 6276696150 | 49800 | 49950 | 49950 | 49650 | 2159 |
| 554 | 20241011 | 092600 | 6169207450 | 49950 | 50000 | 50000 | 49850 | 1952 |
| 555 | 20241011 | 092500 | 6071717000 | 50000 | 50000 | 50000 | 49950 | 1203 |
| 556 | 20241011 | 092400 | 6011567400 | 50000 | 49950 | 50100 | 49850 | 2432 |
| 557 | 20241011 | 092300 | 5890044500 | 49950 | 49650 | 50000 | 49500 | 5197 |
| 558 | 20241011 | 092200 | 5631813500 | 49650 | 49800 | 49950 | 49650 | 3673 |
| 559 | 20241011 | 092100 | 5448992350 | 49800 | 50000 | 50000 | 49700 | 3003 |
| 560 | 20241011 | 092000 | 5299489100 | 49850 | 50200 | 50200 | 49800 | 3923 |
| 561 | 20241011 | 091900 | 5103599550 | 50200 | 50200 | 50300 | 50000 | 5184 |
| 562 | 20241011 | 091800 | 4843697950 | 50200 | 50100 | 50300 | 50000 | 6595 |
| 563 | 20241011 | 091700 | 4513140050 | 50100 | 50000 | 50200 | 49800 | 5984 |
| 564 | 20241011 | 091600 | 4213976200 | 50000 | 50200 | 50300 | 49800 | 8900 |
| 565 | 20241011 | 091500 | 3769133850 | 50200 | 49850 | 50300 | 49850 | 7761 |
| 566 | 20241011 | 091400 | 3381127100 | 49900 | 49650 | 49900 | 49600 | 3251 |
| 567 | 20241011 | 091300 | 3219305000 | 49600 | 49450 | 49650 | 49400 | 2942 |
| 568 | 20241011 | 091200 | 3073365100 | 49400 | 49150 | 49500 | 49100 | 4156 |
| 569 | 20241011 | 091100 | 2868422700 | 49200 | 49000 | 49200 | 48900 | 4932 |
| 570 | 20241011 | 091000 | 2626837350 | 49050 | 49050 | 49150 | 49000 | 830 |
| 571 | 20241011 | 090900 | 2586140950 | 49000 | 49150 | 49250 | 48950 | 5127 |
| 572 | 20241011 | 090800 | 2334903800 | 49050 | 49300 | 49300 | 49050 | 1595 |
| 573 | 20241011 | 090700 | 2256459050 | 49300 | 49050 | 49300 | 49000 | 2328 |
| 574 | 20241011 | 090600 | 2142045150 | 49200 | 48950 | 49250 | 48950 | 2565 |
| 575 | 20241011 | 090500 | 2016153200 | 49200 | 49500 | 49550 | 48800 | 6045 |
| 576 | 20241011 | 090400 | 1719048650 | 49500 | 49300 | 49650 | 49050 | 8543 |
| 577 | 20241011 | 090300 | 1296853250 | 49350 | 48800 | 49400 | 48700 | 7568 |
| 578 | 20241011 | 090200 | 925769600 | 48850 | 48650 | 48850 | 48400 | 5261 |
| 579 | 20241011 | 090100 | 670449150 | 48600 | 49400 | 49400 | 48550 | 4460 |
| 580 | 20241011 | 090000 | 452230650 | 49300 | 48450 | 49450 | 48400 | 9233 |