33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241007 | 191900 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 4868 |
| 3 | 20241007 | 191800 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 4 | 20241007 | 191700 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 5 | 20241007 | 191600 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 6 | 20241007 | 191500 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 7 | 20241007 | 191400 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 8 | 20241007 | 191300 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 9 | 20241007 | 191200 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 10 | 20241007 | 191100 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 11 | 20241007 | 191000 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 12 | 20241007 | 190900 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 13 | 20241007 | 190800 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 14 | 20241007 | 190700 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 15 | 20241007 | 190600 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 16 | 20241007 | 190500 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 17 | 20241007 | 190400 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 18 | 20241007 | 190300 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 19 | 20241007 | 190200 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 20 | 20241007 | 190100 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 21 | 20241007 | 190000 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 22 | 20241007 | 185900 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 23 | 20241007 | 185800 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 24 | 20241007 | 185700 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 25 | 20241007 | 185600 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 26 | 20241007 | 185500 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 27 | 20241007 | 185400 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 28 | 20241007 | 185300 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 29 | 20241007 | 185200 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 30 | 20241007 | 185100 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 31 | 20241007 | 185000 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 32 | 20241007 | 184900 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 4868 |
| 33 | 20241007 | 184800 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 34 | 20241007 | 184700 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 35 | 20241007 | 184600 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 36 | 20241007 | 184500 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 37 | 20241007 | 184400 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 38 | 20241007 | 184300 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 39 | 20241007 | 184200 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 40 | 20241007 | 184100 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 41 | 20241007 | 184000 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 42 | 20241007 | 183900 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 43 | 20241007 | 183800 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 44 | 20241007 | 183700 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 45 | 20241007 | 183600 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 46 | 20241007 | 183500 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 47 | 20241007 | 183400 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 48 | 20241007 | 183300 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 49 | 20241007 | 183200 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 50 | 20241007 | 183100 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 51 | 20241007 | 183000 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 52 | 20241007 | 182900 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 53 | 20241007 | 182800 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 54 | 20241007 | 182700 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 55 | 20241007 | 182600 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 56 | 20241007 | 182500 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 57 | 20241007 | 182400 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 58 | 20241007 | 182300 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 59 | 20241007 | 182200 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 60 | 20241007 | 182100 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 61 | 20241007 | 182000 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 62 | 20241007 | 181900 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 4868 |
| 63 | 20241007 | 181800 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 64 | 20241007 | 181700 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 65 | 20241007 | 181600 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 66 | 20241007 | 181500 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 67 | 20241007 | 181400 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 68 | 20241007 | 181300 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 69 | 20241007 | 181200 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 70 | 20241007 | 181100 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 71 | 20241007 | 181000 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 72 | 20241007 | 180900 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 73 | 20241007 | 180800 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 74 | 20241007 | 180700 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 75 | 20241007 | 180600 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 76 | 20241007 | 180500 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 77 | 20241007 | 180400 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 78 | 20241007 | 180300 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 79 | 20241007 | 180200 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 80 | 20241007 | 180100 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 81 | 20241007 | 180000 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 82 | 20241007 | 175900 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 83 | 20241007 | 175800 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 84 | 20241007 | 175700 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 85 | 20241007 | 175600 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 86 | 20241007 | 175500 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 87 | 20241007 | 175400 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 88 | 20241007 | 175300 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 89 | 20241007 | 175200 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 90 | 20241007 | 175100 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 91 | 20241007 | 175000 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 92 | 20241007 | 174900 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 4868 |
| 93 | 20241007 | 174800 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 94 | 20241007 | 174700 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 95 | 20241007 | 174600 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 96 | 20241007 | 174500 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 97 | 20241007 | 174400 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 98 | 20241007 | 174300 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 99 | 20241007 | 174200 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 100 | 20241007 | 174100 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 101 | 20241007 | 174000 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 102 | 20241007 | 173900 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 103 | 20241007 | 173800 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 104 | 20241007 | 173700 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 105 | 20241007 | 173600 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 106 | 20241007 | 173500 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 107 | 20241007 | 173400 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 108 | 20241007 | 173300 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 109 | 20241007 | 173200 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 110 | 20241007 | 173100 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 111 | 20241007 | 173000 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 112 | 20241007 | 172900 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 113 | 20241007 | 172800 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 114 | 20241007 | 172700 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 115 | 20241007 | 172600 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 116 | 20241007 | 172500 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 117 | 20241007 | 172400 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 118 | 20241007 | 172300 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 119 | 20241007 | 172200 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 120 | 20241007 | 172100 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 121 | 20241007 | 172000 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 122 | 20241007 | 171900 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 4868 |
| 123 | 20241007 | 171800 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 124 | 20241007 | 171700 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 125 | 20241007 | 171600 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 126 | 20241007 | 171500 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 127 | 20241007 | 171400 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 128 | 20241007 | 171300 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 129 | 20241007 | 171200 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 130 | 20241007 | 171100 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 131 | 20241007 | 171000 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 132 | 20241007 | 170900 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 133 | 20241007 | 170800 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 134 | 20241007 | 170700 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 135 | 20241007 | 170600 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 136 | 20241007 | 170500 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 137 | 20241007 | 170400 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 138 | 20241007 | 170300 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 139 | 20241007 | 170200 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 140 | 20241007 | 170100 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 141 | 20241007 | 170000 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 142 | 20241007 | 165900 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 143 | 20241007 | 165800 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 144 | 20241007 | 165700 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 145 | 20241007 | 165600 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 146 | 20241007 | 165500 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 147 | 20241007 | 165400 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 148 | 20241007 | 165300 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 149 | 20241007 | 165200 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 150 | 20241007 | 165100 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 151 | 20241007 | 165000 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 152 | 20241007 | 164900 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 4868 |
| 153 | 20241007 | 164800 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 154 | 20241007 | 164700 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 155 | 20241007 | 164600 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 156 | 20241007 | 164500 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 157 | 20241007 | 164400 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 158 | 20241007 | 164300 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 159 | 20241007 | 164200 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 160 | 20241007 | 164100 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 161 | 20241007 | 164000 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 162 | 20241007 | 163900 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 163 | 20241007 | 163800 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 164 | 20241007 | 163700 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 165 | 20241007 | 163600 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 166 | 20241007 | 163500 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 167 | 20241007 | 163400 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 168 | 20241007 | 163300 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 169 | 20241007 | 163200 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 170 | 20241007 | 163100 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 171 | 20241007 | 163000 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 172 | 20241007 | 162900 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 173 | 20241007 | 162800 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 174 | 20241007 | 162700 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 175 | 20241007 | 162600 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 176 | 20241007 | 162500 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 177 | 20241007 | 162400 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 178 | 20241007 | 162300 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 179 | 20241007 | 162200 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 180 | 20241007 | 162100 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 181 | 20241007 | 162000 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 182 | 20241007 | 161900 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 4868 |
| 183 | 20241007 | 161800 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 184 | 20241007 | 161700 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 185 | 20241007 | 161600 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 186 | 20241007 | 161500 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 187 | 20241007 | 161400 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 188 | 20241007 | 161300 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 189 | 20241007 | 161200 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 190 | 20241007 | 161100 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 191 | 20241007 | 161000 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 192 | 20241007 | 160900 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 193 | 20241007 | 160800 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 194 | 20241007 | 160700 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 195 | 20241007 | 160600 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 196 | 20241007 | 160500 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 197 | 20241007 | 160400 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 198 | 20241007 | 160300 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 199 | 20241007 | 160200 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 200 | 20241007 | 160100 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 201 | 20241007 | 160000 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 202 | 20241007 | 155900 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 203 | 20241007 | 155800 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 204 | 20241007 | 155700 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 205 | 20241007 | 155600 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 206 | 20241007 | 155500 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 207 | 20241007 | 155400 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 208 | 20241007 | 155300 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 209 | 20241007 | 155200 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 210 | 20241007 | 155100 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 211 | 20241007 | 155000 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 212 | 20241007 | 154900 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 4868 |
| 213 | 20241007 | 154800 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 214 | 20241007 | 154700 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 215 | 20241007 | 154600 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 216 | 20241007 | 154500 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 217 | 20241007 | 154400 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 218 | 20241007 | 154300 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 219 | 20241007 | 154200 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 220 | 20241007 | 154100 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 221 | 20241007 | 154000 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 222 | 20241007 | 153900 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 223 | 20241007 | 153800 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 224 | 20241007 | 153700 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 225 | 20241007 | 153600 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 226 | 20241007 | 153500 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 227 | 20241007 | 153400 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 228 | 20241007 | 153300 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 229 | 20241007 | 153200 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 230 | 20241007 | 153100 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 231 | 20241007 | 153000 | 13247539300 | 48100 | 48100 | 48100 | 48100 | 4868 |
| 232 | 20241007 | 152900 | 13013388500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 233 | 20241007 | 152800 | 13013388500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 234 | 20241007 | 152700 | 13013388500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 235 | 20241007 | 152600 | 13013388500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 236 | 20241007 | 152500 | 13013388500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 237 | 20241007 | 152400 | 13013388500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 238 | 20241007 | 152300 | 13013388500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 239 | 20241007 | 152200 | 13013388500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 240 | 20241007 | 152100 | 13013388500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 241 | 20241007 | 152000 | 13013388500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 242 | 20241007 | 151900 | 13013388500 | 47950 | 47950 | 48000 | 47900 | 1081 |
| 243 | 20241007 | 151800 | 12961536150 | 47950 | 47850 | 47950 | 47850 | 1004 |
| 244 | 20241007 | 151700 | 12913428700 | 47850 | 47950 | 47950 | 47850 | 469 |
| 245 | 20241007 | 151600 | 12890972300 | 47950 | 47900 | 47950 | 47850 | 425 |
| 246 | 20241007 | 151500 | 12870609800 | 47850 | 47900 | 47950 | 47850 | 691 |
| 247 | 20241007 | 151400 | 12837506250 | 47850 | 47900 | 47900 | 47850 | 653 |
| 248 | 20241007 | 151300 | 12806236350 | 47900 | 47850 | 47900 | 47800 | 948 |
| 249 | 20241007 | 151200 | 12760866450 | 47850 | 47850 | 47900 | 47800 | 862 |
| 250 | 20241007 | 151100 | 12719618650 | 47900 | 47900 | 47900 | 47800 | 956 |
| 251 | 20241007 | 151000 | 12673844700 | 47850 | 47850 | 47950 | 47800 | 1105 |
| 252 | 20241007 | 150900 | 12620937250 | 47850 | 47950 | 48000 | 47850 | 1142 |
| 253 | 20241007 | 150800 | 12566191650 | 48000 | 48000 | 48000 | 47950 | 705 |
| 254 | 20241007 | 150700 | 12532365300 | 47950 | 48100 | 48100 | 47950 | 1642 |
| 255 | 20241007 | 150600 | 12453510900 | 48050 | 48050 | 48100 | 48050 | 932 |
| 256 | 20241007 | 150500 | 12408701750 | 48050 | 48100 | 48100 | 48000 | 781 |
| 257 | 20241007 | 150400 | 12371155750 | 48100 | 48050 | 48150 | 48050 | 918 |
| 258 | 20241007 | 150300 | 12327008350 | 48050 | 48050 | 48150 | 48000 | 1142 |
| 259 | 20241007 | 150200 | 12272093950 | 48100 | 48100 | 48100 | 48050 | 1149 |
| 260 | 20241007 | 150100 | 12216839450 | 48150 | 48100 | 48150 | 48050 | 969 |
| 261 | 20241007 | 150000 | 12170209100 | 48100 | 48100 | 48100 | 48000 | 595 |
| 262 | 20241007 | 145900 | 12141600250 | 48050 | 48100 | 48100 | 48000 | 1062 |
| 263 | 20241007 | 145800 | 12090534550 | 48100 | 48050 | 48100 | 48000 | 873 |
| 264 | 20241007 | 145700 | 12048582500 | 48050 | 48000 | 48050 | 47950 | 822 |
| 265 | 20241007 | 145600 | 12009127000 | 47950 | 47950 | 48000 | 47900 | 940 |
| 266 | 20241007 | 145500 | 11964038400 | 47950 | 47900 | 48000 | 47900 | 917 |
| 267 | 20241007 | 145400 | 11920069600 | 47950 | 47950 | 48000 | 47900 | 728 |
| 268 | 20241007 | 145300 | 11885167400 | 47950 | 47900 | 47950 | 47900 | 768 |
| 269 | 20241007 | 145200 | 11848346200 | 47950 | 47900 | 47950 | 47850 | 812 |
| 270 | 20241007 | 145100 | 11809430900 | 47950 | 47900 | 47950 | 47850 | 438 |
| 271 | 20241007 | 145000 | 11788451600 | 47900 | 47800 | 47900 | 47800 | 773 |
| 272 | 20241007 | 144900 | 11751449900 | 47800 | 47800 | 47850 | 47800 | 586 |
| 273 | 20241007 | 144800 | 11723427900 | 47850 | 47900 | 47900 | 47750 | 735 |
| 274 | 20241007 | 144700 | 11688274450 | 47850 | 47800 | 47950 | 47800 | 1259 |
| 275 | 20241007 | 144600 | 11628058450 | 47800 | 47800 | 47850 | 47800 | 762 |
| 276 | 20241007 | 144500 | 11591616900 | 47850 | 47800 | 47850 | 47750 | 824 |
| 277 | 20241007 | 144400 | 11552206100 | 47850 | 47850 | 47850 | 47750 | 719 |
| 278 | 20241007 | 144300 | 11517818850 | 47850 | 47850 | 47850 | 47750 | 737 |
| 279 | 20241007 | 144200 | 11482578700 | 47850 | 47800 | 47850 | 47750 | 670 |
| 280 | 20241007 | 144100 | 11450549850 | 47800 | 47700 | 47800 | 47700 | 423 |
| 281 | 20241007 | 144000 | 11430341300 | 47750 | 47900 | 47900 | 47700 | 839 |
| 282 | 20241007 | 143900 | 11390246250 | 47900 | 47850 | 47900 | 47800 | 232 |
| 283 | 20241007 | 143800 | 11379143600 | 47850 | 47900 | 47900 | 47800 | 194 |
| 284 | 20241007 | 143700 | 11369858350 | 47900 | 47850 | 47900 | 47750 | 1301 |
| 285 | 20241007 | 143600 | 11307572200 | 47850 | 47800 | 47850 | 47750 | 636 |
| 286 | 20241007 | 143500 | 11277168150 | 47800 | 47800 | 47850 | 47750 | 278 |
| 287 | 20241007 | 143400 | 11263878750 | 47800 | 47850 | 47900 | 47800 | 117 |
| 288 | 20241007 | 143300 | 11258280850 | 47900 | 48050 | 48050 | 47850 | 1946 |
| 289 | 20241007 | 143200 | 11164992400 | 48050 | 48050 | 48050 | 48000 | 189 |
| 290 | 20241007 | 143100 | 11155912250 | 48050 | 48100 | 48100 | 48000 | 293 |
| 291 | 20241007 | 143000 | 11141832950 | 48050 | 48000 | 48100 | 48000 | 408 |
| 292 | 20241007 | 142900 | 11122232700 | 48000 | 48000 | 48050 | 48000 | 445 |
| 293 | 20241007 | 142800 | 11100861750 | 48050 | 48050 | 48050 | 48000 | 419 |
| 294 | 20241007 | 142700 | 11080746150 | 48050 | 48050 | 48100 | 48050 | 287 |
| 295 | 20241007 | 142600 | 11066953900 | 48050 | 48050 | 48100 | 48050 | 604 |
| 296 | 20241007 | 142500 | 11037914300 | 48100 | 48100 | 48100 | 48050 | 983 |
| 297 | 20241007 | 142400 | 10990641500 | 48100 | 48050 | 48100 | 48000 | 589 |
| 298 | 20241007 | 142300 | 10962325550 | 48050 | 47850 | 48100 | 47850 | 4183 |
| 299 | 20241007 | 142200 | 10761563950 | 47850 | 47850 | 47900 | 47800 | 957 |
| 300 | 20241007 | 142100 | 10715750100 | 47800 | 47850 | 47900 | 47800 | 296 |
| 301 | 20241007 | 142000 | 10701586450 | 47850 | 47850 | 47900 | 47850 | 400 |
| 302 | 20241007 | 141900 | 10682431050 | 47850 | 47850 | 47900 | 47800 | 443 |
| 303 | 20241007 | 141800 | 10661230150 | 47850 | 47850 | 47900 | 47850 | 460 |
| 304 | 20241007 | 141700 | 10639217800 | 47900 | 47900 | 47900 | 47850 | 119 |
| 305 | 20241007 | 141600 | 10633519450 | 47900 | 47900 | 47900 | 47850 | 582 |
| 306 | 20241007 | 141500 | 10605644700 | 47900 | 47800 | 47900 | 47800 | 343 |
| 307 | 20241007 | 141400 | 10589234900 | 47850 | 47800 | 47850 | 47750 | 433 |
| 308 | 20241007 | 141300 | 10568538250 | 47800 | 47750 | 47800 | 47750 | 217 |
| 309 | 20241007 | 141200 | 10558170300 | 47750 | 47850 | 47850 | 47750 | 291 |
| 310 | 20241007 | 141100 | 10544253950 | 47800 | 47800 | 47850 | 47800 | 175 |
| 311 | 20241007 | 141000 | 10535886600 | 47850 | 47750 | 47850 | 47750 | 499 |
| 312 | 20241007 | 140900 | 10512034750 | 47750 | 47800 | 47800 | 47700 | 1384 |
| 313 | 20241007 | 140800 | 10445944150 | 47850 | 47800 | 47850 | 47700 | 653 |
| 314 | 20241007 | 140700 | 10414740150 | 47750 | 47750 | 47800 | 47700 | 804 |
| 315 | 20241007 | 140600 | 10376358000 | 47750 | 47750 | 47800 | 47700 | 309 |
| 316 | 20241007 | 140500 | 10361604850 | 47750 | 47750 | 47800 | 47700 | 338 |
| 317 | 20241007 | 140400 | 10345467450 | 47750 | 47800 | 47850 | 47650 | 1217 |
| 318 | 20241007 | 140300 | 10287394550 | 47850 | 47700 | 47850 | 47700 | 587 |
| 319 | 20241007 | 140200 | 10259346100 | 47700 | 47750 | 47800 | 47700 | 787 |
| 320 | 20241007 | 140100 | 10221767100 | 47750 | 47650 | 47750 | 47650 | 771 |
| 321 | 20241007 | 140000 | 10184996150 | 47650 | 47650 | 47700 | 47600 | 528 |
| 322 | 20241007 | 135900 | 10159818350 | 47700 | 47750 | 47750 | 47600 | 2502 |
| 323 | 20241007 | 135800 | 10040394300 | 47750 | 47800 | 47800 | 47750 | 730 |
| 324 | 20241007 | 135700 | 10005505500 | 47800 | 47700 | 47850 | 47700 | 826 |
| 325 | 20241007 | 135600 | 9966047350 | 47750 | 47650 | 47800 | 47650 | 717 |
| 326 | 20241007 | 135500 | 9931838000 | 47600 | 47500 | 47650 | 47500 | 549 |
| 327 | 20241007 | 135400 | 9905710700 | 47500 | 47450 | 47500 | 47400 | 579 |
| 328 | 20241007 | 135300 | 9878231550 | 47450 | 47300 | 47450 | 47250 | 778 |
| 329 | 20241007 | 135200 | 9841392450 | 47250 | 47550 | 47550 | 47150 | 2900 |
| 330 | 20241007 | 135100 | 9704058550 | 47550 | 47650 | 47750 | 47500 | 1621 |
| 331 | 20241007 | 135000 | 9626894700 | 47650 | 47750 | 47800 | 47650 | 1526 |
| 332 | 20241007 | 134900 | 9554087900 | 47700 | 47850 | 47900 | 47700 | 1743 |
| 333 | 20241007 | 134800 | 9470792350 | 47850 | 47900 | 47900 | 47850 | 174 |
| 334 | 20241007 | 134700 | 9462465650 | 47850 | 47800 | 47900 | 47800 | 333 |
| 335 | 20241007 | 134600 | 9446533150 | 47800 | 47900 | 47900 | 47800 | 280 |
| 336 | 20241007 | 134500 | 9433140150 | 47850 | 47950 | 47950 | 47850 | 538 |
| 337 | 20241007 | 134400 | 9407380150 | 47950 | 47900 | 47950 | 47900 | 261 |
| 338 | 20241007 | 134300 | 9394871800 | 47850 | 47750 | 48000 | 47750 | 1169 |
| 339 | 20241007 | 134200 | 9338916900 | 47750 | 47800 | 47850 | 47650 | 2311 |
| 340 | 20241007 | 134100 | 9228624400 | 47850 | 47800 | 47900 | 47750 | 755 |
| 341 | 20241007 | 134000 | 9192515500 | 47800 | 47800 | 47900 | 47750 | 1009 |
| 342 | 20241007 | 133900 | 9144294500 | 47800 | 47900 | 48000 | 47800 | 748 |
| 343 | 20241007 | 133800 | 9108499100 | 47850 | 47950 | 48000 | 47850 | 1664 |
| 344 | 20241007 | 133700 | 9028731850 | 48000 | 48050 | 48100 | 47950 | 1551 |
| 345 | 20241007 | 133600 | 8954264350 | 48050 | 48100 | 48150 | 48000 | 629 |
| 346 | 20241007 | 133500 | 8924017050 | 48100 | 48000 | 48150 | 47950 | 814 |
| 347 | 20241007 | 133400 | 8884867050 | 48000 | 48200 | 48200 | 48000 | 1235 |
| 348 | 20241007 | 133300 | 8825505600 | 48250 | 48300 | 48350 | 48200 | 4543 |
| 349 | 20241007 | 133200 | 8606196100 | 48300 | 48000 | 48300 | 47950 | 6187 |
| 350 | 20241007 | 133100 | 8308871100 | 48000 | 47800 | 48000 | 47700 | 5117 |
| 351 | 20241007 | 133000 | 8063928950 | 47750 | 47650 | 47750 | 47650 | 1251 |
| 352 | 20241007 | 132900 | 8004249250 | 47650 | 47450 | 47700 | 47450 | 9318 |
| 353 | 20241007 | 132800 | 7561526150 | 47450 | 47200 | 47450 | 47200 | 12442 |
| 354 | 20241007 | 132700 | 6972844800 | 47200 | 47250 | 47250 | 47200 | 802 |
| 355 | 20241007 | 132600 | 6934983950 | 47200 | 47250 | 47250 | 47150 | 731 |
| 356 | 20241007 | 132500 | 6900470000 | 47250 | 47250 | 47250 | 47200 | 67 |
| 357 | 20241007 | 132400 | 6897304400 | 47250 | 47250 | 47250 | 47200 | 385 |
| 358 | 20241007 | 132300 | 6879120300 | 47250 | 47250 | 47250 | 47200 | 559 |
| 359 | 20241007 | 132200 | 6852709500 | 47250 | 47250 | 47250 | 47200 | 194 |
| 360 | 20241007 | 132100 | 6843543450 | 47200 | 47150 | 47250 | 47150 | 2597 |
| 361 | 20241007 | 132000 | 6720956600 | 47200 | 47150 | 47200 | 47150 | 408 |
| 362 | 20241007 | 131900 | 6701709350 | 47150 | 47100 | 47150 | 47050 | 921 |
| 363 | 20241007 | 131800 | 6658331350 | 47050 | 47150 | 47150 | 47050 | 184 |
| 364 | 20241007 | 131700 | 6649672800 | 47100 | 47150 | 47150 | 47100 | 667 |
| 365 | 20241007 | 131600 | 6618236100 | 47150 | 47100 | 47150 | 47050 | 416 |
| 366 | 20241007 | 131500 | 6598640850 | 47100 | 47150 | 47150 | 47100 | 87 |
| 367 | 20241007 | 131400 | 6594541600 | 47100 | 47150 | 47150 | 47100 | 296 |
| 368 | 20241007 | 131300 | 6580588400 | 47150 | 47100 | 47150 | 47100 | 164 |
| 369 | 20241007 | 131200 | 6572858300 | 47150 | 47150 | 47200 | 47150 | 70 |
| 370 | 20241007 | 131100 | 6569557550 | 47150 | 47150 | 47150 | 47100 | 591 |
| 371 | 20241007 | 131000 | 6541693700 | 47150 | 47150 | 47200 | 47100 | 1359 |
| 372 | 20241007 | 130900 | 6477667900 | 47150 | 47100 | 47150 | 47100 | 121 |
| 373 | 20241007 | 130800 | 6471963400 | 47100 | 47150 | 47200 | 47100 | 498 |
| 374 | 20241007 | 130700 | 6448474300 | 47150 | 47150 | 47200 | 47150 | 304 |
| 375 | 20241007 | 130600 | 6434133600 | 47150 | 47100 | 47150 | 47100 | 237 |
| 376 | 20241007 | 130500 | 6422966450 | 47100 | 47100 | 47150 | 47050 | 242 |
| 377 | 20241007 | 130400 | 6411569150 | 47150 | 47150 | 47200 | 47100 | 122 |
| 378 | 20241007 | 130300 | 6405816250 | 47150 | 47200 | 47200 | 47100 | 487 |
| 379 | 20241007 | 130200 | 6382862100 | 47200 | 47150 | 47200 | 47100 | 302 |
| 380 | 20241007 | 130100 | 6368617750 | 47150 | 47150 | 47200 | 47100 | 225 |
| 381 | 20241007 | 130000 | 6358017300 | 47200 | 47200 | 47200 | 47200 | 41 |
| 382 | 20241007 | 125900 | 6356082100 | 47200 | 47200 | 47200 | 47100 | 384 |
| 383 | 20241007 | 125800 | 6337961200 | 47200 | 47200 | 47200 | 47150 | 54 |
| 384 | 20241007 | 125700 | 6335414450 | 47200 | 47200 | 47200 | 47200 | 27 |
| 385 | 20241007 | 125600 | 6334140050 | 47150 | 47200 | 47200 | 47150 | 170 |
| 386 | 20241007 | 125500 | 6326118050 | 47200 | 47200 | 47200 | 47150 | 168 |
| 387 | 20241007 | 125400 | 6318190450 | 47200 | 47200 | 47200 | 47150 | 54 |
| 388 | 20241007 | 125300 | 6315643200 | 47150 | 47200 | 47200 | 47150 | 157 |
| 389 | 20241007 | 125200 | 6308234650 | 47200 | 47150 | 47250 | 47100 | 488 |
| 390 | 20241007 | 125100 | 6285214800 | 47150 | 47000 | 47150 | 47000 | 327 |
| 391 | 20241007 | 125000 | 6269828200 | 47000 | 47050 | 47100 | 47000 | 1089 |
| 392 | 20241007 | 124900 | 6218630900 | 47000 | 47100 | 47150 | 47000 | 516 |
| 393 | 20241007 | 124800 | 6194338900 | 47100 | 47200 | 47200 | 47100 | 538 |
| 394 | 20241007 | 124700 | 6168978600 | 47200 | 47100 | 47200 | 47100 | 373 |
| 395 | 20241007 | 124600 | 6151375100 | 47100 | 47250 | 47250 | 47100 | 1162 |
| 396 | 20241007 | 124500 | 6096563500 | 47250 | 47250 | 47250 | 47200 | 84 |
| 397 | 20241007 | 124400 | 6092595950 | 47200 | 47200 | 47250 | 47200 | 330 |
| 398 | 20241007 | 124300 | 6077014050 | 47200 | 47300 | 47300 | 47150 | 897 |
| 399 | 20241007 | 124200 | 6034676650 | 47250 | 47250 | 47300 | 47250 | 135 |
| 400 | 20241007 | 124100 | 6028296250 | 47250 | 47250 | 47300 | 47200 | 246 |
| 401 | 20241007 | 124000 | 6016671550 | 47200 | 47200 | 47250 | 47200 | 886 |
| 402 | 20241007 | 123900 | 5974812600 | 47250 | 47250 | 47250 | 47200 | 560 |
| 403 | 20241007 | 123800 | 5948353650 | 47250 | 47250 | 47250 | 47150 | 892 |
| 404 | 20241007 | 123700 | 5906250600 | 47200 | 47200 | 47250 | 47150 | 633 |
| 405 | 20241007 | 123600 | 5876374200 | 47200 | 47200 | 47250 | 47150 | 1344 |
| 406 | 20241007 | 123500 | 5812926500 | 47200 | 47150 | 47200 | 47150 | 218 |
| 407 | 20241007 | 123400 | 5802637000 | 47200 | 47200 | 47250 | 47150 | 512 |
| 408 | 20241007 | 123300 | 5778471250 | 47200 | 47150 | 47200 | 47150 | 1012 |
| 409 | 20241007 | 123200 | 5730719050 | 47150 | 47150 | 47150 | 47050 | 1997 |
| 410 | 20241007 | 123100 | 5636571850 | 47050 | 47000 | 47150 | 47000 | 2475 |
| 411 | 20241007 | 123000 | 5520095650 | 47000 | 47000 | 47050 | 46900 | 3032 |
| 412 | 20241007 | 122900 | 5377613900 | 47000 | 46850 | 47000 | 46800 | 1744 |
| 413 | 20241007 | 122800 | 5295744000 | 46850 | 46850 | 46900 | 46850 | 103 |
| 414 | 20241007 | 122700 | 5290918250 | 46850 | 46900 | 46900 | 46800 | 164 |
| 415 | 20241007 | 122600 | 5283236850 | 46850 | 46800 | 46900 | 46800 | 151 |
| 416 | 20241007 | 122500 | 5276163700 | 46850 | 46750 | 46850 | 46750 | 287 |
| 417 | 20241007 | 122400 | 5262740000 | 46700 | 46700 | 46750 | 46700 | 483 |
| 418 | 20241007 | 122300 | 5240168900 | 46700 | 46800 | 46800 | 46700 | 521 |
| 419 | 20241007 | 122200 | 5215814150 | 46850 | 46750 | 46850 | 46750 | 261 |
| 420 | 20241007 | 122100 | 5203608300 | 46800 | 46750 | 46800 | 46750 | 259 |
| 421 | 20241007 | 122000 | 5191489150 | 46750 | 46800 | 46800 | 46750 | 44 |
| 422 | 20241007 | 121900 | 5189430600 | 46800 | 46750 | 46800 | 46750 | 218 |
| 423 | 20241007 | 121800 | 5179233850 | 46750 | 46700 | 46800 | 46700 | 28 |
| 424 | 20241007 | 121700 | 5177925050 | 46700 | 46800 | 46800 | 46700 | 747 |
| 425 | 20241007 | 121600 | 5143022800 | 46850 | 46850 | 46850 | 46800 | 82 |
| 426 | 20241007 | 121500 | 5139181150 | 46850 | 46850 | 46850 | 46800 | 155 |
| 427 | 20241007 | 121400 | 5131921350 | 46850 | 46850 | 46900 | 46850 | 45 |
| 428 | 20241007 | 121300 | 5129813050 | 46850 | 46850 | 46850 | 46850 | 197 |
| 429 | 20241007 | 121200 | 5120583600 | 46850 | 46850 | 46850 | 46800 | 59 |
| 430 | 20241007 | 121100 | 5117820550 | 46850 | 46800 | 46850 | 46800 | 122 |
| 431 | 20241007 | 121000 | 5112107150 | 46800 | 46750 | 46850 | 46750 | 43 |
| 432 | 20241007 | 120900 | 5110094850 | 46800 | 46850 | 46850 | 46800 | 38 |
| 433 | 20241007 | 120800 | 5108314850 | 46850 | 46850 | 46850 | 46850 | 150 |
| 434 | 20241007 | 120700 | 5101287350 | 46850 | 46800 | 46850 | 46750 | 241 |
| 435 | 20241007 | 120600 | 5090007950 | 46850 | 46900 | 46950 | 46800 | 610 |
| 436 | 20241007 | 120500 | 5061427350 | 46900 | 46950 | 46950 | 46900 | 218 |
| 437 | 20241007 | 120400 | 5051201950 | 46900 | 46900 | 46900 | 46850 | 430 |
| 438 | 20241007 | 120300 | 5031035000 | 46900 | 47000 | 47000 | 46900 | 216 |
| 439 | 20241007 | 120200 | 5020894900 | 47000 | 46950 | 47000 | 46950 | 445 |
| 440 | 20241007 | 120100 | 4999999900 | 46900 | 46900 | 46950 | 46900 | 200 |
| 441 | 20241007 | 120000 | 4990612600 | 46950 | 46950 | 46950 | 46900 | 60 |
| 442 | 20241007 | 115900 | 4987796550 | 46950 | 46950 | 46950 | 46900 | 127 |
| 443 | 20241007 | 115800 | 4981835850 | 46950 | 46950 | 46950 | 46900 | 78 |
| 444 | 20241007 | 115700 | 4978175300 | 46950 | 46950 | 46950 | 46900 | 379 |
| 445 | 20241007 | 115600 | 4960392350 | 46950 | 46950 | 46950 | 46900 | 131 |
| 446 | 20241007 | 115500 | 4954243350 | 46950 | 46900 | 46950 | 46900 | 95 |
| 447 | 20241007 | 115400 | 4949786800 | 46950 | 46900 | 46950 | 46900 | 106 |
| 448 | 20241007 | 115300 | 4944812600 | 46950 | 46900 | 46950 | 46850 | 86 |
| 449 | 20241007 | 115200 | 4940780300 | 46900 | 46900 | 46900 | 46850 | 255 |
| 450 | 20241007 | 115100 | 4928830950 | 46900 | 46950 | 46950 | 46900 | 87 |
| 451 | 20241007 | 115000 | 4924749050 | 46950 | 46900 | 46950 | 46900 | 381 |
| 452 | 20241007 | 114900 | 4906870950 | 46900 | 46900 | 46950 | 46900 | 53 |
| 453 | 20241007 | 114800 | 4904385050 | 46950 | 46900 | 46950 | 46850 | 785 |
| 454 | 20241007 | 114700 | 4867567700 | 46900 | 46900 | 46900 | 46850 | 507 |
| 455 | 20241007 | 114600 | 4843813950 | 46850 | 46900 | 46900 | 46850 | 155 |
| 456 | 20241007 | 114500 | 4836546800 | 46900 | 46900 | 46900 | 46850 | 129 |
| 457 | 20241007 | 114400 | 4830500100 | 46850 | 46900 | 46900 | 46850 | 109 |
| 458 | 20241007 | 114300 | 4825389150 | 46900 | 46900 | 46900 | 46850 | 342 |
| 459 | 20241007 | 114200 | 4809350900 | 46850 | 46850 | 46900 | 46850 | 160 |
| 460 | 20241007 | 114100 | 4801848350 | 46800 | 46850 | 46850 | 46800 | 622 |
| 461 | 20241007 | 114000 | 4772708900 | 46850 | 46850 | 46850 | 46800 | 57 |
| 462 | 20241007 | 113900 | 4770039600 | 46850 | 46800 | 46850 | 46800 | 148 |
| 463 | 20241007 | 113800 | 4763109950 | 46750 | 46900 | 46900 | 46750 | 280 |
| 464 | 20241007 | 113700 | 4750002950 | 46900 | 46850 | 46900 | 46800 | 172 |
| 465 | 20241007 | 113600 | 4741945900 | 46850 | 46800 | 46850 | 46800 | 213 |
| 466 | 20241007 | 113500 | 4731971200 | 46750 | 46850 | 46850 | 46750 | 223 |
| 467 | 20241007 | 113400 | 4721531950 | 46850 | 46800 | 46850 | 46800 | 128 |
| 468 | 20241007 | 113300 | 4715539950 | 46800 | 46700 | 46800 | 46700 | 285 |
| 469 | 20241007 | 113200 | 4702206100 | 46750 | 46700 | 46750 | 46700 | 332 |
| 470 | 20241007 | 113100 | 4686695400 | 46750 | 46800 | 46800 | 46700 | 147 |
| 471 | 20241007 | 113000 | 4679823900 | 46700 | 46750 | 46800 | 46700 | 335 |
| 472 | 20241007 | 112900 | 4664166650 | 46800 | 46800 | 46850 | 46750 | 516 |
| 473 | 20241007 | 112800 | 4640016400 | 46850 | 46850 | 46900 | 46800 | 213 |
| 474 | 20241007 | 112700 | 4630035500 | 46900 | 46900 | 46950 | 46900 | 351 |
| 475 | 20241007 | 112600 | 4613571550 | 46950 | 46900 | 46950 | 46900 | 75 |
| 476 | 20241007 | 112500 | 4610050350 | 46900 | 46950 | 46950 | 46900 | 99 |
| 477 | 20241007 | 112400 | 4605405750 | 46900 | 46850 | 46900 | 46850 | 257 |
| 478 | 20241007 | 112300 | 4593353900 | 46900 | 46900 | 46900 | 46850 | 75 |
| 479 | 20241007 | 112200 | 4589837550 | 46900 | 46850 | 46900 | 46800 | 242 |
| 480 | 20241007 | 112100 | 4578500850 | 46850 | 46850 | 46850 | 46800 | 526 |
| 481 | 20241007 | 112000 | 4553860200 | 46850 | 46850 | 46850 | 46850 | 25 |
| 482 | 20241007 | 111900 | 4552688950 | 46800 | 46850 | 46850 | 46800 | 157 |
| 483 | 20241007 | 111800 | 4545340550 | 46850 | 46850 | 46850 | 46800 | 192 |
| 484 | 20241007 | 111700 | 4536346500 | 46850 | 46850 | 46850 | 46850 | 152 |
| 485 | 20241007 | 111600 | 4529225300 | 46800 | 46800 | 46850 | 46800 | 330 |
| 486 | 20241007 | 111500 | 4513778650 | 46800 | 46850 | 46850 | 46750 | 757 |
| 487 | 20241007 | 111400 | 4478337150 | 46850 | 46800 | 46850 | 46800 | 39 |
| 488 | 20241007 | 111300 | 4476511900 | 46850 | 46800 | 46850 | 46800 | 526 |
| 489 | 20241007 | 111200 | 4451895050 | 46800 | 46800 | 46800 | 46750 | 238 |
| 490 | 20241007 | 111100 | 4440757800 | 46850 | 46800 | 46850 | 46800 | 32 |
| 491 | 20241007 | 111000 | 4439259700 | 46800 | 46850 | 46850 | 46800 | 598 |
| 492 | 20241007 | 110900 | 4411248900 | 46850 | 46900 | 46900 | 46800 | 295 |
| 493 | 20241007 | 110800 | 4397429300 | 46850 | 46850 | 46850 | 46800 | 252 |
| 494 | 20241007 | 110700 | 4385624550 | 46900 | 46850 | 46950 | 46800 | 1535 |
| 495 | 20241007 | 110600 | 4313686000 | 46750 | 46800 | 46850 | 46750 | 401 |
| 496 | 20241007 | 110500 | 4294923700 | 46800 | 46800 | 46800 | 46750 | 173 |
| 497 | 20241007 | 110400 | 4286830100 | 46800 | 46800 | 46800 | 46800 | 105 |
| 498 | 20241007 | 110300 | 4281916100 | 46800 | 46800 | 46800 | 46800 | 710 |
| 499 | 20241007 | 110200 | 4248688100 | 46800 | 46800 | 46800 | 46750 | 190 |
| 500 | 20241007 | 110100 | 4239799300 | 46800 | 46800 | 46800 | 46750 | 99 |
| 501 | 20241007 | 110000 | 4235166300 | 46800 | 46750 | 46800 | 46750 | 77 |
| 502 | 20241007 | 105900 | 4231566000 | 46800 | 46750 | 46800 | 46750 | 193 |
| 503 | 20241007 | 105800 | 4222534950 | 46800 | 46800 | 46800 | 46800 | 53 |
| 504 | 20241007 | 105700 | 4220054550 | 46800 | 46800 | 46800 | 46750 | 133 |
| 505 | 20241007 | 105600 | 4213832900 | 46800 | 46800 | 46800 | 46750 | 225 |
| 506 | 20241007 | 105500 | 4203305750 | 46800 | 46700 | 46800 | 46700 | 231 |
| 507 | 20241007 | 105400 | 4192508900 | 46650 | 46600 | 46750 | 46600 | 197 |
| 508 | 20241007 | 105300 | 4183311250 | 46600 | 46550 | 46650 | 46550 | 388 |
| 509 | 20241007 | 105200 | 4165220650 | 46500 | 46500 | 46550 | 46450 | 369 |
| 510 | 20241007 | 105100 | 4148061650 | 46450 | 46450 | 46500 | 46450 | 120 |
| 511 | 20241007 | 105000 | 4142483000 | 46500 | 46500 | 46500 | 46450 | 221 |
| 512 | 20241007 | 104900 | 4132209200 | 46600 | 46650 | 46650 | 46500 | 394 |
| 513 | 20241007 | 104800 | 4113868100 | 46650 | 46600 | 46650 | 46550 | 72 |
| 514 | 20241007 | 104700 | 4110512350 | 46600 | 46550 | 46600 | 46550 | 268 |
| 515 | 20241007 | 104600 | 4098023700 | 46600 | 46600 | 46600 | 46600 | 22 |
| 516 | 20241007 | 104500 | 4096998500 | 46700 | 46600 | 46700 | 46600 | 145 |
| 517 | 20241007 | 104400 | 4090235400 | 46600 | 46650 | 46650 | 46500 | 199 |
| 518 | 20241007 | 104300 | 4080963350 | 46600 | 46500 | 46600 | 46500 | 216 |
| 519 | 20241007 | 104200 | 4070901800 | 46650 | 46600 | 46650 | 46450 | 963 |
| 520 | 20241007 | 104100 | 4026104000 | 46600 | 46650 | 46700 | 46550 | 403 |
| 521 | 20241007 | 104000 | 4007308300 | 46650 | 46800 | 46800 | 46600 | 811 |
| 522 | 20241007 | 103900 | 3969466900 | 46800 | 46750 | 46800 | 46750 | 14 |
| 523 | 20241007 | 103800 | 3968811900 | 46800 | 46850 | 46850 | 46750 | 212 |
| 524 | 20241007 | 103700 | 3958888650 | 46850 | 46800 | 46850 | 46750 | 301 |
| 525 | 20241007 | 103600 | 3944803000 | 46800 | 46750 | 46800 | 46750 | 65 |
| 526 | 20241007 | 103500 | 3941761900 | 46800 | 46800 | 46800 | 46750 | 194 |
| 527 | 20241007 | 103400 | 3932688450 | 46750 | 46800 | 46800 | 46750 | 89 |
| 528 | 20241007 | 103300 | 3928526950 | 46800 | 46750 | 46800 | 46750 | 330 |
| 529 | 20241007 | 103200 | 3913086000 | 46750 | 46700 | 46750 | 46700 | 899 |
| 530 | 20241007 | 103100 | 3871061700 | 46700 | 46700 | 46700 | 46650 | 514 |
| 531 | 20241007 | 103000 | 3847059200 | 46700 | 46500 | 46700 | 46500 | 433 |
| 532 | 20241007 | 102900 | 3826880550 | 46500 | 46550 | 46550 | 46450 | 858 |
| 533 | 20241007 | 102800 | 3786986750 | 46550 | 46550 | 46550 | 46500 | 486 |
| 534 | 20241007 | 102700 | 3764363950 | 46550 | 46600 | 46650 | 46550 | 677 |
| 535 | 20241007 | 102600 | 3732824450 | 46650 | 46700 | 46700 | 46600 | 486 |
| 536 | 20241007 | 102500 | 3710147200 | 46700 | 46750 | 46750 | 46650 | 102 |
| 537 | 20241007 | 102400 | 3705385000 | 46750 | 46650 | 46750 | 46650 | 353 |
| 538 | 20241007 | 102300 | 3688899000 | 46700 | 46750 | 46750 | 46650 | 180 |
| 539 | 20241007 | 102200 | 3680492400 | 46750 | 46700 | 46750 | 46700 | 510 |
| 540 | 20241007 | 102100 | 3656666900 | 46700 | 46800 | 46850 | 46650 | 597 |
| 541 | 20241007 | 102000 | 3628782250 | 46800 | 46750 | 46850 | 46750 | 207 |
| 542 | 20241007 | 101900 | 3619095500 | 46750 | 46700 | 46750 | 46650 | 744 |
| 543 | 20241007 | 101800 | 3584334100 | 46700 | 46850 | 46850 | 46650 | 981 |
| 544 | 20241007 | 101700 | 3538514850 | 46800 | 46900 | 46950 | 46750 | 811 |
| 545 | 20241007 | 101600 | 3500509850 | 46850 | 46850 | 46900 | 46800 | 881 |
| 546 | 20241007 | 101500 | 3459234100 | 46850 | 47050 | 47050 | 46850 | 1537 |
| 547 | 20241007 | 101400 | 3387052450 | 47100 | 47200 | 47200 | 47000 | 1022 |
| 548 | 20241007 | 101300 | 3338901050 | 47150 | 47050 | 47200 | 47000 | 2745 |
| 549 | 20241007 | 101200 | 3209597900 | 47050 | 46850 | 47100 | 46800 | 8525 |
| 550 | 20241007 | 101100 | 2809277950 | 46800 | 46850 | 46850 | 46800 | 751 |
| 551 | 20241007 | 101000 | 2774123300 | 46850 | 46750 | 46900 | 46700 | 2886 |
| 552 | 20241007 | 100900 | 2639098950 | 46750 | 46650 | 46800 | 46600 | 2961 |
| 553 | 20241007 | 100800 | 2500834200 | 46650 | 46600 | 46650 | 46550 | 724 |
| 554 | 20241007 | 100700 | 2467105700 | 46600 | 46500 | 46650 | 46450 | 1561 |
| 555 | 20241007 | 100600 | 2394388600 | 46500 | 46550 | 46550 | 46450 | 966 |
| 556 | 20241007 | 100500 | 2349461350 | 46600 | 46500 | 46650 | 46450 | 2532 |
| 557 | 20241007 | 100400 | 2231628200 | 46450 | 46450 | 46500 | 46400 | 1859 |
| 558 | 20241007 | 100300 | 2145271550 | 46400 | 46200 | 46500 | 46150 | 3685 |
| 559 | 20241007 | 100200 | 1974416450 | 46200 | 46150 | 46200 | 46100 | 917 |
| 560 | 20241007 | 100100 | 1932089300 | 46150 | 46050 | 46150 | 46000 | 3242 |
| 561 | 20241007 | 100000 | 1782693950 | 46050 | 45950 | 46050 | 45950 | 1279 |
| 562 | 20241007 | 095900 | 1723853400 | 46000 | 46000 | 46000 | 45950 | 778 |
| 563 | 20241007 | 095800 | 1688070600 | 46000 | 45900 | 46000 | 45900 | 1946 |
| 564 | 20241007 | 095700 | 1598631800 | 45900 | 45900 | 45900 | 45850 | 1253 |
| 565 | 20241007 | 095600 | 1541125100 | 45900 | 45800 | 45900 | 45800 | 1227 |
| 566 | 20241007 | 095500 | 1484877050 | 45850 | 45800 | 45850 | 45800 | 435 |
| 567 | 20241007 | 095400 | 1464943100 | 45800 | 45800 | 45800 | 45750 | 376 |
| 568 | 20241007 | 095300 | 1447724300 | 45800 | 45700 | 45800 | 45700 | 202 |
| 569 | 20241007 | 095200 | 1438477800 | 45800 | 45650 | 45800 | 45650 | 791 |
| 570 | 20241007 | 095100 | 1402301400 | 45700 | 45700 | 45700 | 45600 | 187 |
| 571 | 20241007 | 095000 | 1393765600 | 45650 | 45700 | 45700 | 45650 | 259 |
| 572 | 20241007 | 094900 | 1381932650 | 45650 | 45450 | 45700 | 45450 | 513 |
| 573 | 20241007 | 094800 | 1358565800 | 45450 | 45550 | 45550 | 45450 | 220 |
| 574 | 20241007 | 094700 | 1348555050 | 45500 | 45500 | 45500 | 45500 | 188 |
| 575 | 20241007 | 094600 | 1340001050 | 45450 | 45400 | 45450 | 45300 | 292 |
| 576 | 20241007 | 094500 | 1326738750 | 45300 | 45300 | 45400 | 45300 | 115 |
| 577 | 20241007 | 094400 | 1321529000 | 45300 | 45250 | 45300 | 45250 | 58 |
| 578 | 20241007 | 094300 | 1318904050 | 45300 | 45200 | 45300 | 45100 | 394 |
| 579 | 20241007 | 094200 | 1301112850 | 45200 | 45200 | 45200 | 45150 | 509 |
| 580 | 20241007 | 094100 | 1278130200 | 45250 | 45250 | 45250 | 45200 | 282 |
| 581 | 20241007 | 094000 | 1265380400 | 45300 | 45250 | 45300 | 45250 | 132 |
| 582 | 20241007 | 093900 | 1259406450 | 45300 | 45200 | 45300 | 45200 | 552 |
| 583 | 20241007 | 093800 | 1234441100 | 45250 | 45250 | 45250 | 45200 | 40 |
| 584 | 20241007 | 093700 | 1232632550 | 45250 | 45350 | 45350 | 45200 | 586 |
| 585 | 20241007 | 093600 | 1206102050 | 45350 | 45350 | 45400 | 45350 | 90 |
| 586 | 20241007 | 093500 | 1202019200 | 45350 | 45350 | 45400 | 45350 | 798 |
| 587 | 20241007 | 093400 | 1165825200 | 45400 | 45400 | 45400 | 45350 | 29 |
| 588 | 20241007 | 093300 | 1164509200 | 45500 | 45400 | 45500 | 45400 | 270 |
| 589 | 20241007 | 093200 | 1152245700 | 45450 | 45400 | 45450 | 45350 | 295 |
| 590 | 20241007 | 093100 | 1138849500 | 45350 | 45400 | 45450 | 45350 | 359 |
| 591 | 20241007 | 093000 | 1122551550 | 45400 | 45500 | 45500 | 45400 | 471 |
| 592 | 20241007 | 092900 | 1101153350 | 45500 | 45450 | 45500 | 45450 | 105 |
| 593 | 20241007 | 092800 | 1096378000 | 45450 | 45450 | 45450 | 45400 | 405 |
| 594 | 20241007 | 092700 | 1077972300 | 45400 | 45400 | 45400 | 45350 | 602 |
| 595 | 20241007 | 092600 | 1050648400 | 45350 | 45400 | 45400 | 45350 | 407 |
| 596 | 20241007 | 092500 | 1032187600 | 45400 | 45500 | 45550 | 45350 | 407 |
| 597 | 20241007 | 092400 | 1013714300 | 45550 | 45550 | 45600 | 45500 | 491 |
| 598 | 20241007 | 092300 | 991348950 | 45550 | 45600 | 45600 | 45550 | 240 |
| 599 | 20241007 | 092200 | 980409800 | 45600 | 45650 | 45650 | 45600 | 175 |
| 600 | 20241007 | 092100 | 972425350 | 45650 | 45600 | 45650 | 45500 | 685 |
| 601 | 20241007 | 092000 | 941196300 | 45550 | 45600 | 45650 | 45550 | 673 |
| 602 | 20241007 | 091900 | 910510150 | 45550 | 45550 | 45650 | 45500 | 505 |
| 603 | 20241007 | 091800 | 887520700 | 45550 | 45650 | 45700 | 45550 | 1139 |
| 604 | 20241007 | 091700 | 835619150 | 45650 | 45650 | 45750 | 45600 | 869 |
| 605 | 20241007 | 091600 | 795913200 | 45600 | 45650 | 45650 | 45550 | 564 |
| 606 | 20241007 | 091500 | 770199450 | 45650 | 45700 | 45750 | 45650 | 308 |
| 607 | 20241007 | 091400 | 756126600 | 45750 | 45700 | 45800 | 45650 | 751 |
| 608 | 20241007 | 091300 | 721787250 | 45750 | 45550 | 45750 | 45500 | 1538 |
| 609 | 20241007 | 091200 | 651571100 | 45550 | 45400 | 45550 | 45350 | 547 |
| 610 | 20241007 | 091100 | 626704850 | 45450 | 45400 | 45450 | 45400 | 625 |
| 611 | 20241007 | 091000 | 598324950 | 45350 | 45300 | 45400 | 45250 | 260 |
| 612 | 20241007 | 090900 | 586536350 | 45300 | 45150 | 45300 | 45150 | 492 |
| 613 | 20241007 | 090800 | 564280050 | 45150 | 45100 | 45150 | 45050 | 469 |
| 614 | 20241007 | 090700 | 543128250 | 45150 | 45200 | 45200 | 45150 | 428 |
| 615 | 20241007 | 090600 | 523798100 | 45200 | 45250 | 45250 | 45050 | 599 |
| 616 | 20241007 | 090500 | 496754500 | 45200 | 45200 | 45250 | 45100 | 1453 |
| 617 | 20241007 | 090400 | 431123050 | 45250 | 45250 | 45300 | 45200 | 466 |
| 618 | 20241007 | 090300 | 410027400 | 45250 | 45400 | 45450 | 45200 | 2340 |
| 619 | 20241007 | 090200 | 303979700 | 45350 | 45650 | 45650 | 45350 | 1828 |
| 620 | 20241007 | 090100 | 220819400 | 45650 | 45950 | 45950 | 45600 | 864 |
| 621 | 20241007 | 090000 | 181260800 | 45950 | 46000 | 46000 | 45850 | 3918 |