31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 183500 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 15932 |
| 3 | 20241016 | 183400 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 4 | 20241016 | 183300 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 5 | 20241016 | 183200 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 6 | 20241016 | 183100 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 7 | 20241016 | 183000 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 8 | 20241016 | 182900 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 9 | 20241016 | 182800 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 10 | 20241016 | 182700 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 11 | 20241016 | 182600 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 12 | 20241016 | 182500 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 13 | 20241016 | 182400 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 14 | 20241016 | 182300 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 15 | 20241016 | 182200 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 16 | 20241016 | 182100 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 17 | 20241016 | 182000 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 18 | 20241016 | 181900 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 19 | 20241016 | 181800 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 20 | 20241016 | 181700 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 21 | 20241016 | 181600 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 22 | 20241016 | 181500 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 23 | 20241016 | 181400 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 24 | 20241016 | 181300 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 25 | 20241016 | 181200 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 26 | 20241016 | 181100 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 27 | 20241016 | 181000 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 28 | 20241016 | 180900 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 29 | 20241016 | 180800 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 30 | 20241016 | 180700 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 31 | 20241016 | 180600 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 32 | 20241016 | 180500 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 15932 |
| 33 | 20241016 | 180400 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 34 | 20241016 | 180300 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 35 | 20241016 | 180200 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 36 | 20241016 | 180100 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 37 | 20241016 | 180000 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 38 | 20241016 | 175900 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 39 | 20241016 | 175800 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 40 | 20241016 | 175700 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 41 | 20241016 | 175600 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 42 | 20241016 | 175500 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 43 | 20241016 | 175400 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 44 | 20241016 | 175300 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 45 | 20241016 | 175200 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 46 | 20241016 | 175100 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 47 | 20241016 | 175000 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 48 | 20241016 | 174900 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 49 | 20241016 | 174800 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 50 | 20241016 | 174700 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 51 | 20241016 | 174600 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 52 | 20241016 | 174500 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 53 | 20241016 | 174400 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 54 | 20241016 | 174300 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 55 | 20241016 | 174200 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 56 | 20241016 | 174100 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 57 | 20241016 | 174000 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 58 | 20241016 | 173900 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 59 | 20241016 | 173800 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 60 | 20241016 | 173700 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 61 | 20241016 | 173600 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 62 | 20241016 | 173500 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 15932 |
| 63 | 20241016 | 173400 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 64 | 20241016 | 173300 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 65 | 20241016 | 173200 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 66 | 20241016 | 173100 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 67 | 20241016 | 173000 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 68 | 20241016 | 172900 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 69 | 20241016 | 172800 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 70 | 20241016 | 172700 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 71 | 20241016 | 172600 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 72 | 20241016 | 172500 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 73 | 20241016 | 172400 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 74 | 20241016 | 172300 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 75 | 20241016 | 172200 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 76 | 20241016 | 172100 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 77 | 20241016 | 172000 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 78 | 20241016 | 171900 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 79 | 20241016 | 171800 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 80 | 20241016 | 171700 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 81 | 20241016 | 171600 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 82 | 20241016 | 171500 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 83 | 20241016 | 171400 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 84 | 20241016 | 171300 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 85 | 20241016 | 171200 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 86 | 20241016 | 171100 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 87 | 20241016 | 171000 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 88 | 20241016 | 170900 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 89 | 20241016 | 170800 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 90 | 20241016 | 170700 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 91 | 20241016 | 170600 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 92 | 20241016 | 170500 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 15932 |
| 93 | 20241016 | 170400 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 94 | 20241016 | 170300 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 95 | 20241016 | 170200 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 96 | 20241016 | 170100 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 97 | 20241016 | 170000 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 98 | 20241016 | 165900 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 99 | 20241016 | 165800 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 100 | 20241016 | 165700 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 101 | 20241016 | 165600 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 102 | 20241016 | 165500 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 103 | 20241016 | 165400 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 104 | 20241016 | 165300 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 105 | 20241016 | 165200 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 106 | 20241016 | 165100 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 107 | 20241016 | 165000 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 108 | 20241016 | 164900 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 109 | 20241016 | 164800 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 110 | 20241016 | 164700 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 111 | 20241016 | 164600 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 112 | 20241016 | 164500 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 113 | 20241016 | 164400 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 114 | 20241016 | 164300 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 115 | 20241016 | 164200 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 116 | 20241016 | 164100 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 117 | 20241016 | 164000 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 118 | 20241016 | 163900 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 119 | 20241016 | 163800 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 120 | 20241016 | 163700 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 121 | 20241016 | 163600 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 122 | 20241016 | 163500 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 15932 |
| 123 | 20241016 | 163400 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 124 | 20241016 | 163300 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 125 | 20241016 | 163200 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 126 | 20241016 | 163100 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 127 | 20241016 | 163000 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 128 | 20241016 | 162900 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 129 | 20241016 | 162800 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 130 | 20241016 | 162700 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 131 | 20241016 | 162600 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 132 | 20241016 | 162500 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 133 | 20241016 | 162400 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 134 | 20241016 | 162300 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 135 | 20241016 | 162200 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 136 | 20241016 | 162100 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 137 | 20241016 | 162000 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 138 | 20241016 | 161900 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 139 | 20241016 | 161800 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 140 | 20241016 | 161700 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 141 | 20241016 | 161600 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 142 | 20241016 | 161500 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 143 | 20241016 | 161400 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 144 | 20241016 | 161300 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 145 | 20241016 | 161200 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 146 | 20241016 | 161100 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 147 | 20241016 | 161000 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 148 | 20241016 | 160900 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 149 | 20241016 | 160800 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 150 | 20241016 | 160700 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 151 | 20241016 | 160600 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 152 | 20241016 | 160500 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 15932 |
| 153 | 20241016 | 160400 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 154 | 20241016 | 160300 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 155 | 20241016 | 160200 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 156 | 20241016 | 160100 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 157 | 20241016 | 160000 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 158 | 20241016 | 155900 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 159 | 20241016 | 155800 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 160 | 20241016 | 155700 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 161 | 20241016 | 155600 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 162 | 20241016 | 155500 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 163 | 20241016 | 155400 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 164 | 20241016 | 155300 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 165 | 20241016 | 155200 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 166 | 20241016 | 155100 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 167 | 20241016 | 155000 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 168 | 20241016 | 154900 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 169 | 20241016 | 154800 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 170 | 20241016 | 154700 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 171 | 20241016 | 154600 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 172 | 20241016 | 154500 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 173 | 20241016 | 154400 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 174 | 20241016 | 154300 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 175 | 20241016 | 154200 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 176 | 20241016 | 154100 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 177 | 20241016 | 154000 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 178 | 20241016 | 153900 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 179 | 20241016 | 153800 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 180 | 20241016 | 153700 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 181 | 20241016 | 153600 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 182 | 20241016 | 153500 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 15932 |
| 183 | 20241016 | 153400 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 184 | 20241016 | 153300 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 185 | 20241016 | 153200 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 186 | 20241016 | 153100 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 187 | 20241016 | 153000 | 14096445700 | 47950 | 47950 | 47950 | 47950 | 15932 |
| 188 | 20241016 | 152900 | 13332506300 | 48050 | 48050 | 48050 | 48050 | 0 |
| 189 | 20241016 | 152800 | 13332506300 | 48050 | 48050 | 48050 | 48050 | 0 |
| 190 | 20241016 | 152700 | 13332506300 | 48050 | 48050 | 48050 | 48050 | 0 |
| 191 | 20241016 | 152600 | 13332506300 | 48050 | 48050 | 48050 | 48050 | 0 |
| 192 | 20241016 | 152500 | 13332506300 | 48050 | 48050 | 48050 | 48050 | 0 |
| 193 | 20241016 | 152400 | 13332506300 | 48050 | 48050 | 48050 | 48050 | 0 |
| 194 | 20241016 | 152300 | 13332506300 | 48050 | 48050 | 48050 | 48050 | 0 |
| 195 | 20241016 | 152200 | 13332506300 | 48050 | 48050 | 48050 | 48050 | 0 |
| 196 | 20241016 | 152100 | 13332506300 | 48050 | 48050 | 48050 | 48050 | 0 |
| 197 | 20241016 | 152000 | 13332506300 | 48050 | 48050 | 48050 | 48050 | 0 |
| 198 | 20241016 | 151900 | 13332506300 | 48050 | 48000 | 48050 | 48000 | 970 |
| 199 | 20241016 | 151800 | 13285933350 | 48050 | 48050 | 48100 | 48000 | 488 |
| 200 | 20241016 | 151700 | 13262486250 | 48050 | 48050 | 48100 | 48050 | 870 |
| 201 | 20241016 | 151600 | 13220675100 | 48050 | 48050 | 48050 | 48000 | 488 |
| 202 | 20241016 | 151500 | 13197230500 | 48000 | 48050 | 48050 | 48000 | 449 |
| 203 | 20241016 | 151400 | 13175665450 | 48050 | 48050 | 48050 | 47950 | 1383 |
| 204 | 20241016 | 151300 | 13109273550 | 48050 | 48050 | 48050 | 48000 | 941 |
| 205 | 20241016 | 151200 | 13064076800 | 48000 | 48050 | 48050 | 48000 | 653 |
| 206 | 20241016 | 151100 | 13032708700 | 48050 | 48050 | 48050 | 47950 | 331 |
| 207 | 20241016 | 151000 | 13016820550 | 48050 | 48000 | 48050 | 48000 | 1940 |
| 208 | 20241016 | 150900 | 12923692050 | 48050 | 48050 | 48100 | 48000 | 474 |
| 209 | 20241016 | 150800 | 12900933450 | 48050 | 48000 | 48100 | 48000 | 1834 |
| 210 | 20241016 | 150700 | 12812897850 | 48050 | 48050 | 48050 | 48000 | 255 |
| 211 | 20241016 | 150600 | 12800647400 | 48050 | 48100 | 48100 | 48000 | 527 |
| 212 | 20241016 | 150500 | 12775324800 | 48100 | 48100 | 48100 | 48050 | 72 |
| 213 | 20241016 | 150400 | 12771864350 | 48150 | 48150 | 48150 | 48150 | 13 |
| 214 | 20241016 | 150300 | 12771238400 | 48150 | 48050 | 48150 | 48000 | 4499 |
| 215 | 20241016 | 150200 | 12555068450 | 48050 | 48100 | 48100 | 48050 | 223 |
| 216 | 20241016 | 150100 | 12544353250 | 48100 | 48150 | 48150 | 48050 | 142 |
| 217 | 20241016 | 150000 | 12537528350 | 48150 | 48150 | 48150 | 48000 | 187 |
| 218 | 20241016 | 145900 | 12528536750 | 48150 | 48000 | 48150 | 48000 | 1406 |
| 219 | 20241016 | 145800 | 12460909000 | 48050 | 48050 | 48100 | 48050 | 537 |
| 220 | 20241016 | 145700 | 12435105450 | 48050 | 48000 | 48100 | 48000 | 285 |
| 221 | 20241016 | 145600 | 12421412400 | 48050 | 48000 | 48050 | 48000 | 359 |
| 222 | 20241016 | 145500 | 12404165650 | 48050 | 48100 | 48100 | 48000 | 1411 |
| 223 | 20241016 | 145400 | 12336366150 | 48050 | 48100 | 48100 | 48050 | 486 |
| 224 | 20241016 | 145300 | 12312995250 | 48050 | 48100 | 48150 | 48050 | 256 |
| 225 | 20241016 | 145200 | 12300674100 | 48050 | 48100 | 48150 | 48050 | 957 |
| 226 | 20241016 | 145100 | 12254644050 | 48150 | 48150 | 48200 | 48100 | 1288 |
| 227 | 20241016 | 145000 | 12192631250 | 48150 | 48200 | 48200 | 48150 | 417 |
| 228 | 20241016 | 144900 | 12172539600 | 48200 | 48250 | 48300 | 48150 | 1302 |
| 229 | 20241016 | 144800 | 12109768550 | 48250 | 48250 | 48250 | 48200 | 167 |
| 230 | 20241016 | 144700 | 12101713250 | 48250 | 48250 | 48250 | 48200 | 128 |
| 231 | 20241016 | 144600 | 12095540350 | 48250 | 48200 | 48250 | 48200 | 490 |
| 232 | 20241016 | 144500 | 12071921650 | 48200 | 48150 | 48200 | 48150 | 94 |
| 233 | 20241016 | 144400 | 12067392600 | 48200 | 48200 | 48200 | 48150 | 161 |
| 234 | 20241016 | 144300 | 12059633000 | 48150 | 48150 | 48200 | 48150 | 377 |
| 235 | 20241016 | 144200 | 12041480300 | 48200 | 48200 | 48200 | 48200 | 9 |
| 236 | 20241016 | 144100 | 12041046500 | 48150 | 48200 | 48200 | 48100 | 344 |
| 237 | 20241016 | 144000 | 12024481500 | 48200 | 48200 | 48200 | 48150 | 112 |
| 238 | 20241016 | 143900 | 12019085850 | 48150 | 48200 | 48200 | 48150 | 199 |
| 239 | 20241016 | 143800 | 12009497250 | 48200 | 48200 | 48200 | 48150 | 208 |
| 240 | 20241016 | 143700 | 11999472250 | 48200 | 48250 | 48250 | 48150 | 263 |
| 241 | 20241016 | 143600 | 11986807650 | 48250 | 48250 | 48250 | 48200 | 410 |
| 242 | 20241016 | 143500 | 11967043800 | 48250 | 48200 | 48250 | 48200 | 278 |
| 243 | 20241016 | 143400 | 11953644150 | 48150 | 48200 | 48250 | 48150 | 267 |
| 244 | 20241016 | 143300 | 11940777250 | 48150 | 48150 | 48200 | 48100 | 626 |
| 245 | 20241016 | 143200 | 11910642350 | 48150 | 48100 | 48150 | 48100 | 244 |
| 246 | 20241016 | 143100 | 11898905350 | 48150 | 48150 | 48150 | 48100 | 60 |
| 247 | 20241016 | 143000 | 11896018900 | 48150 | 48100 | 48150 | 48100 | 76 |
| 248 | 20241016 | 142900 | 11892361650 | 48100 | 48050 | 48150 | 48050 | 387 |
| 249 | 20241016 | 142800 | 11873747600 | 48100 | 48050 | 48100 | 48050 | 90 |
| 250 | 20241016 | 142700 | 11869418700 | 48100 | 48100 | 48100 | 48050 | 100 |
| 251 | 20241016 | 142600 | 11864611650 | 48050 | 48100 | 48100 | 48050 | 130 |
| 252 | 20241016 | 142500 | 11858360250 | 48100 | 48050 | 48100 | 48050 | 141 |
| 253 | 20241016 | 142400 | 11851578200 | 48100 | 48100 | 48100 | 48050 | 179 |
| 254 | 20241016 | 142300 | 11842973550 | 48100 | 48100 | 48100 | 48050 | 275 |
| 255 | 20241016 | 142200 | 11829751050 | 48150 | 48100 | 48150 | 48100 | 92 |
| 256 | 20241016 | 142100 | 11825325800 | 48100 | 48100 | 48100 | 48050 | 259 |
| 257 | 20241016 | 142000 | 11812879150 | 48100 | 48100 | 48100 | 48050 | 224 |
| 258 | 20241016 | 141900 | 11802111300 | 48100 | 48100 | 48100 | 48100 | 87 |
| 259 | 20241016 | 141800 | 11797926600 | 48100 | 48100 | 48100 | 48050 | 229 |
| 260 | 20241016 | 141700 | 11786922900 | 48100 | 48150 | 48150 | 48100 | 769 |
| 261 | 20241016 | 141600 | 11749933500 | 48150 | 48100 | 48150 | 48100 | 92 |
| 262 | 20241016 | 141500 | 11745504250 | 48100 | 48150 | 48150 | 48100 | 153 |
| 263 | 20241016 | 141400 | 11738141850 | 48150 | 48150 | 48150 | 48150 | 202 |
| 264 | 20241016 | 141300 | 11728415550 | 48150 | 48150 | 48150 | 48100 | 47 |
| 265 | 20241016 | 141200 | 11726153400 | 48150 | 48200 | 48200 | 48150 | 105 |
| 266 | 20241016 | 141100 | 11721095800 | 48150 | 48150 | 48150 | 48150 | 551 |
| 267 | 20241016 | 141000 | 11694565150 | 48150 | 48100 | 48150 | 48100 | 41 |
| 268 | 20241016 | 140900 | 11692591300 | 48150 | 48150 | 48200 | 48100 | 242 |
| 269 | 20241016 | 140800 | 11680940750 | 48150 | 48150 | 48150 | 48150 | 74 |
| 270 | 20241016 | 140700 | 11677377650 | 48150 | 48150 | 48150 | 48100 | 170 |
| 271 | 20241016 | 140600 | 11669192250 | 48150 | 48250 | 48250 | 48100 | 408 |
| 272 | 20241016 | 140500 | 11649537000 | 48250 | 48250 | 48250 | 48150 | 150 |
| 273 | 20241016 | 140400 | 11642312600 | 48250 | 48200 | 48250 | 48150 | 235 |
| 274 | 20241016 | 140300 | 11630985650 | 48200 | 48200 | 48200 | 48200 | 14 |
| 275 | 20241016 | 140200 | 11630310850 | 48150 | 48250 | 48250 | 48150 | 118 |
| 276 | 20241016 | 140100 | 11624626450 | 48200 | 48200 | 48200 | 48150 | 231 |
| 277 | 20241016 | 140000 | 11613499300 | 48150 | 48100 | 48150 | 48100 | 348 |
| 278 | 20241016 | 135900 | 11596760250 | 48100 | 48100 | 48100 | 48050 | 22 |
| 279 | 20241016 | 135800 | 11595702950 | 48100 | 48100 | 48100 | 48050 | 227 |
| 280 | 20241016 | 135700 | 11584792550 | 48100 | 48050 | 48100 | 48050 | 70 |
| 281 | 20241016 | 135600 | 11581428650 | 48100 | 48050 | 48100 | 48050 | 627 |
| 282 | 20241016 | 135500 | 11551301250 | 48050 | 48050 | 48050 | 48000 | 139 |
| 283 | 20241016 | 135400 | 11544627350 | 48000 | 48050 | 48050 | 48000 | 721 |
| 284 | 20241016 | 135300 | 11509999850 | 48050 | 48050 | 48050 | 48000 | 293 |
| 285 | 20241016 | 135200 | 11495929200 | 48050 | 48050 | 48050 | 48000 | 82 |
| 286 | 20241016 | 135100 | 11491989850 | 48050 | 48050 | 48050 | 48050 | 388 |
| 287 | 20241016 | 135000 | 11473346450 | 48050 | 48100 | 48100 | 48050 | 219 |
| 288 | 20241016 | 134900 | 11462822350 | 48100 | 48100 | 48100 | 48050 | 335 |
| 289 | 20241016 | 134800 | 11446712450 | 48100 | 48100 | 48100 | 48050 | 246 |
| 290 | 20241016 | 134700 | 11434884650 | 48100 | 48100 | 48100 | 48050 | 115 |
| 291 | 20241016 | 134600 | 11429354700 | 48100 | 48100 | 48100 | 48050 | 304 |
| 292 | 20241016 | 134500 | 11414746050 | 48100 | 48050 | 48100 | 48050 | 20 |
| 293 | 20241016 | 134400 | 11413784150 | 48100 | 48100 | 48100 | 48050 | 427 |
| 294 | 20241016 | 134300 | 11393245950 | 48100 | 48100 | 48100 | 48100 | 284 |
| 295 | 20241016 | 134200 | 11379585550 | 48150 | 48200 | 48200 | 48150 | 1485 |
| 296 | 20241016 | 134100 | 11308076000 | 48200 | 48200 | 48200 | 48150 | 280 |
| 297 | 20241016 | 134000 | 11294585400 | 48200 | 48200 | 48250 | 48150 | 48 |
| 298 | 20241016 | 133900 | 11292273300 | 48200 | 48200 | 48200 | 48150 | 70 |
| 299 | 20241016 | 133800 | 11288901850 | 48250 | 48250 | 48250 | 48200 | 314 |
| 300 | 20241016 | 133700 | 11273765150 | 48250 | 48200 | 48250 | 48200 | 198 |
| 301 | 20241016 | 133600 | 11264219600 | 48250 | 48200 | 48250 | 48200 | 28 |
| 302 | 20241016 | 133500 | 11262869650 | 48300 | 48200 | 48300 | 48150 | 146 |
| 303 | 20241016 | 133400 | 11255836600 | 48150 | 48250 | 48400 | 48150 | 938 |
| 304 | 20241016 | 133300 | 11210598750 | 48250 | 48350 | 48400 | 48250 | 512 |
| 305 | 20241016 | 133200 | 11185874000 | 48300 | 48350 | 48350 | 48300 | 810 |
| 306 | 20241016 | 133100 | 11146731850 | 48350 | 48300 | 48350 | 48300 | 119 |
| 307 | 20241016 | 133000 | 11140979800 | 48350 | 48350 | 48400 | 48300 | 316 |
| 308 | 20241016 | 132900 | 11125703550 | 48350 | 48350 | 48350 | 48300 | 210 |
| 309 | 20241016 | 132800 | 11115553750 | 48350 | 48400 | 48400 | 48300 | 388 |
| 310 | 20241016 | 132700 | 11096799350 | 48400 | 48400 | 48400 | 48350 | 102 |
| 311 | 20241016 | 132600 | 11091866500 | 48400 | 48400 | 48450 | 48350 | 597 |
| 312 | 20241016 | 132500 | 11062970250 | 48400 | 48450 | 48500 | 48350 | 1529 |
| 313 | 20241016 | 132400 | 10988944600 | 48450 | 48350 | 48500 | 48350 | 634 |
| 314 | 20241016 | 132300 | 10958253200 | 48400 | 48400 | 48400 | 48350 | 324 |
| 315 | 20241016 | 132200 | 10942573000 | 48400 | 48400 | 48400 | 48350 | 582 |
| 316 | 20241016 | 132100 | 10914415800 | 48400 | 48400 | 48450 | 48400 | 292 |
| 317 | 20241016 | 132000 | 10900272900 | 48450 | 48450 | 48450 | 48400 | 290 |
| 318 | 20241016 | 131900 | 10886229150 | 48450 | 48450 | 48450 | 48400 | 341 |
| 319 | 20241016 | 131800 | 10869716600 | 48450 | 48400 | 48450 | 48400 | 232 |
| 320 | 20241016 | 131700 | 10858480000 | 48400 | 48400 | 48400 | 48350 | 375 |
| 321 | 20241016 | 131600 | 10840335000 | 48400 | 48400 | 48400 | 48350 | 430 |
| 322 | 20241016 | 131500 | 10819523550 | 48400 | 48300 | 48400 | 48300 | 925 |
| 323 | 20241016 | 131400 | 10774767900 | 48300 | 48250 | 48350 | 48250 | 193 |
| 324 | 20241016 | 131300 | 10765446500 | 48250 | 48000 | 48250 | 48000 | 1631 |
| 325 | 20241016 | 131200 | 10686901450 | 48050 | 48050 | 48050 | 48000 | 108 |
| 326 | 20241016 | 131100 | 10681713350 | 48050 | 48050 | 48050 | 48000 | 115 |
| 327 | 20241016 | 131000 | 10676190450 | 48050 | 48050 | 48050 | 48000 | 878 |
| 328 | 20241016 | 130900 | 10634043450 | 48050 | 48000 | 48050 | 48000 | 24 |
| 329 | 20241016 | 130800 | 10632890450 | 48050 | 48050 | 48050 | 48000 | 834 |
| 330 | 20241016 | 130700 | 10592847900 | 48050 | 48150 | 48150 | 48050 | 560 |
| 331 | 20241016 | 130600 | 10565918950 | 48100 | 48100 | 48150 | 48100 | 464 |
| 332 | 20241016 | 130500 | 10543592000 | 48100 | 48100 | 48150 | 48100 | 111 |
| 333 | 20241016 | 130400 | 10538247550 | 48150 | 48150 | 48150 | 48100 | 91 |
| 334 | 20241016 | 130300 | 10533869550 | 48150 | 48150 | 48150 | 48100 | 201 |
| 335 | 20241016 | 130200 | 10524199750 | 48150 | 48100 | 48200 | 48100 | 301 |
| 336 | 20241016 | 130100 | 10509716750 | 48150 | 48150 | 48200 | 48150 | 144 |
| 337 | 20241016 | 130000 | 10502780300 | 48200 | 48200 | 48200 | 48100 | 457 |
| 338 | 20241016 | 125900 | 10480775400 | 48200 | 48150 | 48200 | 48100 | 107 |
| 339 | 20241016 | 125800 | 10475623600 | 48150 | 48100 | 48150 | 48050 | 907 |
| 340 | 20241016 | 125700 | 10431985700 | 48100 | 48100 | 48100 | 48050 | 539 |
| 341 | 20241016 | 125600 | 10406073950 | 48050 | 48100 | 48100 | 48050 | 181 |
| 342 | 20241016 | 125500 | 10397370750 | 48100 | 48100 | 48100 | 48050 | 151 |
| 343 | 20241016 | 125400 | 10390108100 | 48100 | 48100 | 48150 | 48100 | 1391 |
| 344 | 20241016 | 125300 | 10323199000 | 48100 | 48050 | 48100 | 48050 | 285 |
| 345 | 20241016 | 125200 | 10309495550 | 48100 | 48100 | 48100 | 48050 | 59 |
| 346 | 20241016 | 125100 | 10306657950 | 48100 | 48100 | 48100 | 48050 | 194 |
| 347 | 20241016 | 125000 | 10297326700 | 48100 | 48100 | 48100 | 48050 | 175 |
| 348 | 20241016 | 124900 | 10288914450 | 48050 | 48100 | 48100 | 48050 | 451 |
| 349 | 20241016 | 124800 | 10267224750 | 48100 | 48100 | 48100 | 48050 | 162 |
| 350 | 20241016 | 124700 | 10259432650 | 48100 | 48100 | 48100 | 48050 | 25 |
| 351 | 20241016 | 124600 | 10258230850 | 48100 | 48050 | 48100 | 48050 | 15 |
| 352 | 20241016 | 124500 | 10257509600 | 48050 | 48050 | 48100 | 48050 | 316 |
| 353 | 20241016 | 124400 | 10242325300 | 48050 | 48050 | 48050 | 48000 | 98 |
| 354 | 20241016 | 124300 | 10237617700 | 48050 | 48000 | 48050 | 48000 | 325 |
| 355 | 20241016 | 124200 | 10222017600 | 47950 | 47950 | 48000 | 47900 | 445 |
| 356 | 20241016 | 124100 | 10200676200 | 47950 | 47950 | 47950 | 47900 | 366 |
| 357 | 20241016 | 124000 | 10183126650 | 47950 | 47850 | 47950 | 47850 | 453 |
| 358 | 20241016 | 123900 | 10161434150 | 47850 | 47950 | 47950 | 47850 | 262 |
| 359 | 20241016 | 123800 | 10148878300 | 47950 | 47900 | 47950 | 47900 | 184 |
| 360 | 20241016 | 123700 | 10140064600 | 47900 | 47900 | 47900 | 47850 | 1370 |
| 361 | 20241016 | 123600 | 10074442100 | 47900 | 47900 | 47900 | 47900 | 201 |
| 362 | 20241016 | 123500 | 10064814200 | 47900 | 47900 | 47900 | 47900 | 69 |
| 363 | 20241016 | 123400 | 10061509100 | 47850 | 47900 | 47900 | 47850 | 145 |
| 364 | 20241016 | 123300 | 10054568000 | 47900 | 47900 | 47900 | 47850 | 75 |
| 365 | 20241016 | 123200 | 10050977700 | 47850 | 47900 | 47900 | 47850 | 154 |
| 366 | 20241016 | 123100 | 10043602100 | 47900 | 47900 | 47900 | 47850 | 223 |
| 367 | 20241016 | 123000 | 10032931000 | 47900 | 47850 | 47900 | 47850 | 264 |
| 368 | 20241016 | 122900 | 10020298500 | 47850 | 47850 | 47900 | 47850 | 205 |
| 369 | 20241016 | 122800 | 10010486000 | 47850 | 47850 | 47850 | 47800 | 434 |
| 370 | 20241016 | 122700 | 9989722950 | 47850 | 47850 | 47900 | 47850 | 1179 |
| 371 | 20241016 | 122600 | 9933307700 | 47850 | 47900 | 47900 | 47850 | 485 |
| 372 | 20241016 | 122500 | 9910089000 | 47850 | 47950 | 47950 | 47850 | 1761 |
| 373 | 20241016 | 122400 | 9825754500 | 47950 | 48000 | 48000 | 47900 | 251 |
| 374 | 20241016 | 122300 | 9813721600 | 47900 | 47900 | 47950 | 47850 | 734 |
| 375 | 20241016 | 122200 | 9778550150 | 47850 | 47900 | 47900 | 47850 | 351 |
| 376 | 20241016 | 122100 | 9761739000 | 47850 | 47900 | 47900 | 47850 | 460 |
| 377 | 20241016 | 122000 | 9739710850 | 47850 | 47900 | 47900 | 47850 | 87 |
| 378 | 20241016 | 121900 | 9735544700 | 47900 | 47900 | 47900 | 47850 | 246 |
| 379 | 20241016 | 121800 | 9723768800 | 47900 | 47850 | 47900 | 47850 | 36 |
| 380 | 20241016 | 121700 | 9722045850 | 47900 | 47900 | 47900 | 47850 | 327 |
| 381 | 20241016 | 121600 | 9706388550 | 47900 | 47950 | 47950 | 47900 | 1249 |
| 382 | 20241016 | 121500 | 9646560650 | 47950 | 47950 | 47950 | 47900 | 347 |
| 383 | 20241016 | 121400 | 9629927000 | 47900 | 47950 | 48000 | 47900 | 209 |
| 384 | 20241016 | 121300 | 9619906950 | 48000 | 48000 | 48000 | 47950 | 41 |
| 385 | 20241016 | 121200 | 9617939650 | 48000 | 48000 | 48000 | 47950 | 93 |
| 386 | 20241016 | 121100 | 9613476050 | 48000 | 47950 | 48000 | 47950 | 131 |
| 387 | 20241016 | 121000 | 9607190550 | 47950 | 48000 | 48000 | 47950 | 308 |
| 388 | 20241016 | 120900 | 9592411200 | 48000 | 47900 | 48000 | 47900 | 204 |
| 389 | 20241016 | 120800 | 9582620400 | 47900 | 48000 | 48000 | 47900 | 736 |
| 390 | 20241016 | 120700 | 9547302200 | 47900 | 47900 | 48000 | 47900 | 365 |
| 391 | 20241016 | 120600 | 9529800400 | 47900 | 47900 | 47950 | 47900 | 1240 |
| 392 | 20241016 | 120500 | 9470400700 | 47900 | 47850 | 47900 | 47850 | 735 |
| 393 | 20241016 | 120400 | 9435215250 | 47850 | 47900 | 47900 | 47850 | 133 |
| 394 | 20241016 | 120300 | 9428849350 | 47850 | 47950 | 47950 | 47850 | 322 |
| 395 | 20241016 | 120200 | 9413423350 | 47950 | 47950 | 47950 | 47900 | 93 |
| 396 | 20241016 | 120100 | 9408967850 | 47950 | 47950 | 47950 | 47900 | 48 |
| 397 | 20241016 | 120000 | 9406666550 | 47950 | 47900 | 47950 | 47900 | 1466 |
| 398 | 20241016 | 115900 | 9336435050 | 47900 | 47950 | 47950 | 47900 | 61 |
| 399 | 20241016 | 115800 | 9333510850 | 47950 | 48000 | 48000 | 47950 | 728 |
| 400 | 20241016 | 115700 | 9298597200 | 48000 | 48000 | 48000 | 48000 | 6 |
| 401 | 20241016 | 115600 | 9298309200 | 48000 | 48000 | 48000 | 47950 | 428 |
| 402 | 20241016 | 115500 | 9277781600 | 48000 | 48000 | 48000 | 48000 | 16 |
| 403 | 20241016 | 115400 | 9277013600 | 48000 | 48000 | 48000 | 48000 | 456 |
| 404 | 20241016 | 115300 | 9255125600 | 48000 | 48000 | 48000 | 47950 | 164 |
| 405 | 20241016 | 115200 | 9247253900 | 48000 | 48000 | 48000 | 48000 | 25 |
| 406 | 20241016 | 115100 | 9246053900 | 48000 | 48050 | 48050 | 48000 | 2154 |
| 407 | 20241016 | 115000 | 9142609350 | 48050 | 48050 | 48050 | 48000 | 366 |
| 408 | 20241016 | 114900 | 9125025600 | 48050 | 48050 | 48050 | 48050 | 1216 |
| 409 | 20241016 | 114800 | 9066596800 | 48050 | 48050 | 48050 | 48000 | 253 |
| 410 | 20241016 | 114700 | 9054441000 | 48000 | 48000 | 48050 | 48000 | 192 |
| 411 | 20241016 | 114600 | 9045222650 | 48000 | 48000 | 48050 | 48000 | 59 |
| 412 | 20241016 | 114500 | 9042390250 | 48000 | 48050 | 48050 | 48000 | 225 |
| 413 | 20241016 | 114400 | 9031585700 | 48050 | 48000 | 48050 | 48000 | 106 |
| 414 | 20241016 | 114300 | 9026493650 | 48000 | 48050 | 48050 | 48000 | 216 |
| 415 | 20241016 | 114200 | 9016118250 | 48000 | 48050 | 48050 | 48000 | 262 |
| 416 | 20241016 | 114100 | 9003539700 | 48000 | 48050 | 48050 | 48000 | 47 |
| 417 | 20241016 | 114000 | 9001281750 | 48050 | 48000 | 48050 | 48000 | 129 |
| 418 | 20241016 | 113900 | 8995089650 | 48000 | 48050 | 48050 | 48000 | 27 |
| 419 | 20241016 | 113800 | 8993792800 | 48000 | 47950 | 48000 | 47950 | 413 |
| 420 | 20241016 | 113700 | 8973974050 | 47950 | 47950 | 48000 | 47950 | 132 |
| 421 | 20241016 | 113600 | 8967643450 | 48000 | 48050 | 48050 | 47950 | 1772 |
| 422 | 20241016 | 113500 | 8882590350 | 48050 | 48000 | 48050 | 48000 | 389 |
| 423 | 20241016 | 113400 | 8863907950 | 48050 | 48050 | 48100 | 48050 | 112 |
| 424 | 20241016 | 113300 | 8858524950 | 48050 | 48000 | 48100 | 48000 | 949 |
| 425 | 20241016 | 113200 | 8812932450 | 48000 | 48050 | 48050 | 47950 | 227 |
| 426 | 20241016 | 113100 | 8802036900 | 48050 | 48050 | 48050 | 48000 | 225 |
| 427 | 20241016 | 113000 | 8791233750 | 48050 | 48050 | 48100 | 48000 | 486 |
| 428 | 20241016 | 112900 | 8767883900 | 48100 | 48100 | 48100 | 48050 | 335 |
| 429 | 20241016 | 112800 | 8751778900 | 48100 | 48100 | 48100 | 48050 | 282 |
| 430 | 20241016 | 112700 | 8738218700 | 48100 | 48000 | 48100 | 48000 | 382 |
| 431 | 20241016 | 112600 | 8719855500 | 48000 | 48000 | 48000 | 47950 | 812 |
| 432 | 20241016 | 112500 | 8680900450 | 48000 | 48000 | 48000 | 47950 | 102 |
| 433 | 20241016 | 112400 | 8676006450 | 48000 | 47950 | 48050 | 47950 | 315 |
| 434 | 20241016 | 112300 | 8660902000 | 47950 | 48050 | 48100 | 47950 | 1589 |
| 435 | 20241016 | 112200 | 8584597650 | 48050 | 48000 | 48050 | 47950 | 860 |
| 436 | 20241016 | 112100 | 8543307800 | 48000 | 48000 | 48000 | 47950 | 413 |
| 437 | 20241016 | 112000 | 8523492800 | 47950 | 47950 | 47950 | 47950 | 256 |
| 438 | 20241016 | 111900 | 8511217600 | 47950 | 48000 | 48000 | 47900 | 366 |
| 439 | 20241016 | 111800 | 8493668200 | 48000 | 47950 | 48000 | 47950 | 145 |
| 440 | 20241016 | 111700 | 8486713100 | 47950 | 47900 | 48000 | 47900 | 237 |
| 441 | 20241016 | 111600 | 8475349350 | 47900 | 47900 | 47950 | 47850 | 610 |
| 442 | 20241016 | 111500 | 8446136500 | 47900 | 47850 | 47900 | 47850 | 188 |
| 443 | 20241016 | 111400 | 8437138950 | 47850 | 47800 | 47900 | 47800 | 225 |
| 444 | 20241016 | 111300 | 8426379350 | 47800 | 47900 | 47900 | 47800 | 928 |
| 445 | 20241016 | 111200 | 8381973350 | 47900 | 47900 | 47900 | 47850 | 720 |
| 446 | 20241016 | 111100 | 8347486850 | 47900 | 47900 | 47900 | 47850 | 188 |
| 447 | 20241016 | 111000 | 8338483850 | 47900 | 47850 | 47900 | 47850 | 250 |
| 448 | 20241016 | 110900 | 8326515250 | 47850 | 47800 | 47850 | 47800 | 75 |
| 449 | 20241016 | 110800 | 8322927500 | 47800 | 47800 | 47800 | 47750 | 439 |
| 450 | 20241016 | 110700 | 8301955000 | 47750 | 47800 | 47800 | 47750 | 513 |
| 451 | 20241016 | 110600 | 8277450650 | 47750 | 47800 | 47800 | 47750 | 760 |
| 452 | 20241016 | 110500 | 8241151250 | 47750 | 47800 | 47800 | 47750 | 658 |
| 453 | 20241016 | 110400 | 8209719850 | 47750 | 47750 | 47850 | 47750 | 377 |
| 454 | 20241016 | 110300 | 8191700150 | 47750 | 47750 | 47850 | 47700 | 2727 |
| 455 | 20241016 | 110200 | 8061467000 | 47750 | 47750 | 47750 | 47700 | 890 |
| 456 | 20241016 | 110100 | 8019003450 | 47700 | 47750 | 47750 | 47700 | 873 |
| 457 | 20241016 | 110000 | 7977323300 | 47700 | 47800 | 47800 | 47700 | 1635 |
| 458 | 20241016 | 105900 | 7899248950 | 47800 | 47800 | 47850 | 47750 | 2680 |
| 459 | 20241016 | 105800 | 7771165200 | 47850 | 47900 | 47900 | 47800 | 2324 |
| 460 | 20241016 | 105700 | 7659979500 | 47900 | 47950 | 47950 | 47900 | 2351 |
| 461 | 20241016 | 105600 | 7547365900 | 47900 | 47950 | 47950 | 47900 | 439 |
| 462 | 20241016 | 105500 | 7526330550 | 47950 | 47950 | 47950 | 47900 | 349 |
| 463 | 20241016 | 105400 | 7509606250 | 47950 | 47950 | 47950 | 47900 | 126 |
| 464 | 20241016 | 105300 | 7503564800 | 47950 | 47950 | 47950 | 47900 | 523 |
| 465 | 20241016 | 105200 | 7478495350 | 47950 | 47900 | 47950 | 47900 | 293 |
| 466 | 20241016 | 105100 | 7464456650 | 47950 | 47950 | 47950 | 47900 | 355 |
| 467 | 20241016 | 105000 | 7447436900 | 47950 | 47950 | 48000 | 47950 | 829 |
| 468 | 20241016 | 104900 | 7407682750 | 48000 | 48000 | 48000 | 47950 | 907 |
| 469 | 20241016 | 104800 | 7364147600 | 47950 | 47950 | 47950 | 47900 | 2193 |
| 470 | 20241016 | 104700 | 7259036050 | 47950 | 47950 | 47950 | 47900 | 416 |
| 471 | 20241016 | 104600 | 7239099000 | 47950 | 47950 | 48000 | 47950 | 853 |
| 472 | 20241016 | 104500 | 7198197050 | 47950 | 48000 | 48000 | 47950 | 910 |
| 473 | 20241016 | 104400 | 7154560400 | 48000 | 48000 | 48000 | 47950 | 576 |
| 474 | 20241016 | 104300 | 7126939050 | 48000 | 48000 | 48000 | 48000 | 125 |
| 475 | 20241016 | 104200 | 7120939050 | 48000 | 48000 | 48000 | 47950 | 688 |
| 476 | 20241016 | 104100 | 7087918050 | 48000 | 48000 | 48000 | 47950 | 643 |
| 477 | 20241016 | 104000 | 7057064950 | 47950 | 48000 | 48000 | 47950 | 258 |
| 478 | 20241016 | 103900 | 7044682700 | 48000 | 47950 | 48000 | 47950 | 263 |
| 479 | 20241016 | 103800 | 7032069600 | 47950 | 48000 | 48000 | 47950 | 125 |
| 480 | 20241016 | 103700 | 7026075100 | 48000 | 48000 | 48000 | 47950 | 1035 |
| 481 | 20241016 | 103600 | 6976411950 | 48000 | 48000 | 48050 | 48000 | 177 |
| 482 | 20241016 | 103500 | 6967915650 | 48050 | 48000 | 48100 | 47950 | 5190 |
| 483 | 20241016 | 103400 | 6718791900 | 48050 | 48150 | 48150 | 48000 | 2213 |
| 484 | 20241016 | 103300 | 6612389300 | 48150 | 48200 | 48200 | 48150 | 954 |
| 485 | 20241016 | 103200 | 6566453150 | 48200 | 48200 | 48200 | 48150 | 328 |
| 486 | 20241016 | 103100 | 6550655350 | 48200 | 48150 | 48200 | 48150 | 53 |
| 487 | 20241016 | 103000 | 6548101700 | 48200 | 48200 | 48250 | 48200 | 654 |
| 488 | 20241016 | 102900 | 6516578800 | 48250 | 48250 | 48250 | 48200 | 220 |
| 489 | 20241016 | 102800 | 6505968400 | 48250 | 48250 | 48250 | 48250 | 139 |
| 490 | 20241016 | 102700 | 6499261650 | 48250 | 48300 | 48300 | 48200 | 1090 |
| 491 | 20241016 | 102600 | 6446655000 | 48350 | 48350 | 48350 | 48300 | 212 |
| 492 | 20241016 | 102500 | 6436405750 | 48350 | 48350 | 48350 | 48300 | 169 |
| 493 | 20241016 | 102400 | 6428235550 | 48350 | 48350 | 48350 | 48350 | 222 |
| 494 | 20241016 | 102300 | 6417501850 | 48300 | 48300 | 48350 | 48300 | 221 |
| 495 | 20241016 | 102200 | 6406821850 | 48300 | 48350 | 48400 | 48300 | 614 |
| 496 | 20241016 | 102100 | 6377153450 | 48350 | 48350 | 48350 | 48300 | 333 |
| 497 | 20241016 | 102000 | 6361053200 | 48350 | 48300 | 48350 | 48300 | 257 |
| 498 | 20241016 | 101900 | 6348640050 | 48300 | 48250 | 48300 | 48250 | 160 |
| 499 | 20241016 | 101800 | 6340913550 | 48250 | 48250 | 48300 | 48250 | 110 |
| 500 | 20241016 | 101700 | 6335605700 | 48250 | 48250 | 48300 | 48250 | 39 |
| 501 | 20241016 | 101600 | 6333723900 | 48300 | 48300 | 48300 | 48250 | 167 |
| 502 | 20241016 | 101500 | 6325664550 | 48300 | 48250 | 48300 | 48250 | 184 |
| 503 | 20241016 | 101400 | 6316786200 | 48250 | 48300 | 48300 | 48250 | 139 |
| 504 | 20241016 | 101300 | 6310075750 | 48250 | 48250 | 48250 | 48200 | 289 |
| 505 | 20241016 | 101200 | 6296133500 | 48250 | 48250 | 48250 | 48200 | 249 |
| 506 | 20241016 | 101100 | 6284124850 | 48200 | 48150 | 48200 | 48150 | 1094 |
| 507 | 20241016 | 101000 | 6231404250 | 48150 | 48150 | 48150 | 48150 | 308 |
| 508 | 20241016 | 100900 | 6216574050 | 48150 | 48200 | 48200 | 48150 | 120 |
| 509 | 20241016 | 100800 | 6210791400 | 48200 | 48150 | 48200 | 48150 | 179 |
| 510 | 20241016 | 100700 | 6202170600 | 48150 | 48200 | 48200 | 48100 | 50 |
| 511 | 20241016 | 100600 | 6199763750 | 48250 | 48150 | 48250 | 48100 | 668 |
| 512 | 20241016 | 100500 | 6167619850 | 48100 | 48150 | 48150 | 48100 | 393 |
| 513 | 20241016 | 100400 | 6148704150 | 48150 | 48150 | 48150 | 48100 | 217 |
| 514 | 20241016 | 100300 | 6138256800 | 48100 | 48100 | 48150 | 48100 | 386 |
| 515 | 20241016 | 100200 | 6119679300 | 48150 | 48200 | 48300 | 48150 | 1083 |
| 516 | 20241016 | 100100 | 6067515650 | 48200 | 48100 | 48200 | 48100 | 837 |
| 517 | 20241016 | 100000 | 6027225600 | 48100 | 48050 | 48100 | 48050 | 809 |
| 518 | 20241016 | 095900 | 5988318050 | 48100 | 48100 | 48100 | 48050 | 1717 |
| 519 | 20241016 | 095800 | 5905753850 | 48100 | 48050 | 48100 | 48050 | 452 |
| 520 | 20241016 | 095700 | 5884032200 | 48100 | 48100 | 48100 | 48050 | 756 |
| 521 | 20241016 | 095600 | 5847676000 | 48100 | 48050 | 48100 | 48050 | 586 |
| 522 | 20241016 | 095500 | 5819500500 | 48050 | 48100 | 48100 | 48050 | 271 |
| 523 | 20241016 | 095400 | 5806467400 | 48100 | 48100 | 48100 | 48050 | 500 |
| 524 | 20241016 | 095300 | 5782422350 | 48100 | 48100 | 48150 | 48050 | 347 |
| 525 | 20241016 | 095200 | 5765731850 | 48100 | 48150 | 48150 | 48100 | 721 |
| 526 | 20241016 | 095100 | 5731042600 | 48200 | 48150 | 48200 | 48150 | 544 |
| 527 | 20241016 | 095000 | 5704830750 | 48200 | 48300 | 48350 | 48150 | 600 |
| 528 | 20241016 | 094900 | 5675907900 | 48300 | 48300 | 48300 | 48200 | 1444 |
| 529 | 20241016 | 094800 | 5606216350 | 48300 | 48150 | 48300 | 48100 | 866 |
| 530 | 20241016 | 094700 | 5564446500 | 48150 | 48100 | 48250 | 48050 | 597 |
| 531 | 20241016 | 094600 | 5535715050 | 48050 | 48100 | 48100 | 48000 | 1671 |
| 532 | 20241016 | 094500 | 5455456450 | 48100 | 48250 | 48250 | 48050 | 1967 |
| 533 | 20241016 | 094400 | 5360774600 | 48250 | 48300 | 48350 | 48250 | 861 |
| 534 | 20241016 | 094300 | 5319186550 | 48350 | 48400 | 48450 | 48300 | 1528 |
| 535 | 20241016 | 094200 | 5245281750 | 48400 | 48550 | 48550 | 48400 | 2175 |
| 536 | 20241016 | 094100 | 5139799100 | 48550 | 48550 | 48650 | 48500 | 2046 |
| 537 | 20241016 | 094000 | 5040392150 | 48600 | 48450 | 48600 | 48450 | 743 |
| 538 | 20241016 | 093900 | 5004369150 | 48450 | 48350 | 48450 | 48350 | 2597 |
| 539 | 20241016 | 093800 | 4878641900 | 48400 | 48350 | 48400 | 48350 | 622 |
| 540 | 20241016 | 093700 | 4848566450 | 48350 | 48300 | 48350 | 48300 | 1438 |
| 541 | 20241016 | 093600 | 4779043200 | 48300 | 48150 | 48350 | 48150 | 925 |
| 542 | 20241016 | 093500 | 4734406000 | 48200 | 48150 | 48200 | 48100 | 696 |
| 543 | 20241016 | 093400 | 4700893750 | 48200 | 48100 | 48200 | 48050 | 770 |
| 544 | 20241016 | 093300 | 4663849350 | 48200 | 48100 | 48200 | 48050 | 1327 |
| 545 | 20241016 | 093200 | 4600022950 | 48100 | 48350 | 48350 | 48100 | 1577 |
| 546 | 20241016 | 093100 | 4523995700 | 48350 | 48150 | 48350 | 48150 | 1558 |
| 547 | 20241016 | 093000 | 4448792150 | 48100 | 48050 | 48150 | 48050 | 2406 |
| 548 | 20241016 | 092900 | 4333072550 | 48100 | 48000 | 48100 | 47950 | 1050 |
| 549 | 20241016 | 092800 | 4282631550 | 48000 | 47900 | 48000 | 47850 | 1844 |
| 550 | 20241016 | 092700 | 4194295150 | 47850 | 47800 | 47900 | 47750 | 1564 |
| 551 | 20241016 | 092600 | 4119497200 | 47750 | 47700 | 48050 | 47600 | 3150 |
| 552 | 20241016 | 092500 | 3969145250 | 47750 | 48050 | 48050 | 47700 | 13604 |
| 553 | 20241016 | 092400 | 3317007400 | 48000 | 48000 | 48050 | 48000 | 2339 |
| 554 | 20241016 | 092300 | 3204704150 | 48050 | 48100 | 48100 | 48000 | 2624 |
| 555 | 20241016 | 092200 | 3078604000 | 48100 | 48100 | 48150 | 48050 | 1216 |
| 556 | 20241016 | 092100 | 3020132550 | 48150 | 48200 | 48300 | 48100 | 6092 |
| 557 | 20241016 | 092000 | 2726817550 | 48250 | 48400 | 48400 | 48200 | 3620 |
| 558 | 20241016 | 091900 | 2551929100 | 48350 | 48400 | 48450 | 48350 | 1797 |
| 559 | 20241016 | 091800 | 2464997950 | 48400 | 48450 | 48500 | 48350 | 1214 |
| 560 | 20241016 | 091700 | 2406228000 | 48400 | 48400 | 48500 | 48300 | 2055 |
| 561 | 20241016 | 091600 | 2306860650 | 48400 | 48400 | 48600 | 48350 | 2662 |
| 562 | 20241016 | 091500 | 2177986750 | 48400 | 48450 | 48450 | 48400 | 677 |
| 563 | 20241016 | 091400 | 2145203550 | 48500 | 48550 | 48550 | 48450 | 672 |
| 564 | 20241016 | 091300 | 2112611300 | 48550 | 48500 | 48550 | 48450 | 1975 |
| 565 | 20241016 | 091200 | 2016804400 | 48500 | 48550 | 48600 | 48500 | 712 |
| 566 | 20241016 | 091100 | 1982244850 | 48550 | 48350 | 48600 | 48350 | 2193 |
| 567 | 20241016 | 091000 | 1875932300 | 48350 | 48400 | 48500 | 48300 | 1853 |
| 568 | 20241016 | 090900 | 1786346700 | 48400 | 48500 | 48500 | 48300 | 833 |
| 569 | 20241016 | 090800 | 1746076500 | 48400 | 48600 | 48650 | 48100 | 6655 |
| 570 | 20241016 | 090700 | 1424149250 | 48650 | 48550 | 48800 | 48500 | 1975 |
| 571 | 20241016 | 090600 | 1328217900 | 48550 | 48500 | 48600 | 48450 | 2683 |
| 572 | 20241016 | 090500 | 1198051350 | 48450 | 48650 | 48650 | 48450 | 4406 |
| 573 | 20241016 | 090400 | 984380650 | 48650 | 48850 | 48900 | 48600 | 1321 |
| 574 | 20241016 | 090300 | 919969050 | 48850 | 48600 | 48950 | 48600 | 2212 |
| 575 | 20241016 | 090200 | 811852800 | 48700 | 48900 | 48900 | 48450 | 8440 |
| 576 | 20241016 | 090100 | 401408400 | 48900 | 49100 | 49100 | 48900 | 2352 |
| 577 | 20241016 | 090000 | 286204150 | 49050 | 49250 | 49300 | 49000 | 5763 |