31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241002 | 185100 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 6472 |
| 3 | 20241002 | 185000 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 4 | 20241002 | 184900 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 5 | 20241002 | 184800 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 6 | 20241002 | 184700 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 7 | 20241002 | 184600 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 8 | 20241002 | 184500 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 9 | 20241002 | 184400 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 10 | 20241002 | 184300 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 11 | 20241002 | 184200 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 12 | 20241002 | 184100 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 13 | 20241002 | 184000 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 14 | 20241002 | 183900 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 15 | 20241002 | 183800 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 16 | 20241002 | 183700 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 17 | 20241002 | 183600 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 18 | 20241002 | 183500 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 19 | 20241002 | 183400 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 20 | 20241002 | 183300 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 21 | 20241002 | 183200 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 22 | 20241002 | 183100 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 23 | 20241002 | 183000 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 24 | 20241002 | 182900 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 25 | 20241002 | 182800 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 26 | 20241002 | 182700 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 27 | 20241002 | 182600 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 28 | 20241002 | 182500 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 29 | 20241002 | 182400 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 30 | 20241002 | 182300 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 31 | 20241002 | 182200 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 32 | 20241002 | 182100 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 6472 |
| 33 | 20241002 | 182000 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 34 | 20241002 | 181900 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 35 | 20241002 | 181800 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 36 | 20241002 | 181700 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 37 | 20241002 | 181600 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 38 | 20241002 | 181500 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 39 | 20241002 | 181400 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 40 | 20241002 | 181300 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 41 | 20241002 | 181200 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 42 | 20241002 | 181100 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 43 | 20241002 | 181000 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 44 | 20241002 | 180900 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 45 | 20241002 | 180800 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 46 | 20241002 | 180700 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 47 | 20241002 | 180600 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 48 | 20241002 | 180500 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 49 | 20241002 | 180400 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 50 | 20241002 | 180300 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 51 | 20241002 | 180200 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 52 | 20241002 | 180100 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 53 | 20241002 | 180000 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 54 | 20241002 | 175900 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 55 | 20241002 | 175800 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 56 | 20241002 | 175700 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 57 | 20241002 | 175600 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 58 | 20241002 | 175500 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 59 | 20241002 | 175400 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 60 | 20241002 | 175300 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 61 | 20241002 | 175200 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 62 | 20241002 | 175100 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 6472 |
| 63 | 20241002 | 175000 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 64 | 20241002 | 174900 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 65 | 20241002 | 174800 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 66 | 20241002 | 174700 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 67 | 20241002 | 174600 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 68 | 20241002 | 174500 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 69 | 20241002 | 174400 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 70 | 20241002 | 174300 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 71 | 20241002 | 174200 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 72 | 20241002 | 174100 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 73 | 20241002 | 174000 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 74 | 20241002 | 173900 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 75 | 20241002 | 173800 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 76 | 20241002 | 173700 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 77 | 20241002 | 173600 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 78 | 20241002 | 173500 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 79 | 20241002 | 173400 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 80 | 20241002 | 173300 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 81 | 20241002 | 173200 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 82 | 20241002 | 173100 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 83 | 20241002 | 173000 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 84 | 20241002 | 172900 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 85 | 20241002 | 172800 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 86 | 20241002 | 172700 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 87 | 20241002 | 172600 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 88 | 20241002 | 172500 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 89 | 20241002 | 172400 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 90 | 20241002 | 172300 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 91 | 20241002 | 172200 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 92 | 20241002 | 172100 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 6472 |
| 93 | 20241002 | 172000 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 94 | 20241002 | 171900 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 95 | 20241002 | 171800 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 96 | 20241002 | 171700 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 97 | 20241002 | 171600 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 98 | 20241002 | 171500 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 99 | 20241002 | 171400 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 100 | 20241002 | 171300 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 101 | 20241002 | 171200 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 102 | 20241002 | 171100 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 103 | 20241002 | 171000 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 104 | 20241002 | 170900 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 105 | 20241002 | 170800 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 106 | 20241002 | 170700 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 107 | 20241002 | 170600 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 108 | 20241002 | 170500 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 109 | 20241002 | 170400 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 110 | 20241002 | 170300 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 111 | 20241002 | 170200 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 112 | 20241002 | 170100 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 113 | 20241002 | 170000 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 114 | 20241002 | 165900 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 115 | 20241002 | 165800 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 116 | 20241002 | 165700 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 117 | 20241002 | 165600 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 118 | 20241002 | 165500 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 119 | 20241002 | 165400 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 120 | 20241002 | 165300 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 121 | 20241002 | 165200 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 122 | 20241002 | 165100 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 6472 |
| 123 | 20241002 | 165000 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 124 | 20241002 | 164900 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 125 | 20241002 | 164800 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 126 | 20241002 | 164700 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 127 | 20241002 | 164600 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 128 | 20241002 | 164500 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 129 | 20241002 | 164400 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 130 | 20241002 | 164300 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 131 | 20241002 | 164200 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 132 | 20241002 | 164100 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 133 | 20241002 | 164000 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 134 | 20241002 | 163900 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 135 | 20241002 | 163800 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 136 | 20241002 | 163700 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 137 | 20241002 | 163600 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 138 | 20241002 | 163500 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 139 | 20241002 | 163400 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 140 | 20241002 | 163300 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 141 | 20241002 | 163200 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 142 | 20241002 | 163100 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 143 | 20241002 | 163000 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 144 | 20241002 | 162900 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 145 | 20241002 | 162800 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 146 | 20241002 | 162700 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 147 | 20241002 | 162600 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 148 | 20241002 | 162500 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 149 | 20241002 | 162400 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 150 | 20241002 | 162300 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 151 | 20241002 | 162200 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 152 | 20241002 | 162100 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 6472 |
| 153 | 20241002 | 162000 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 154 | 20241002 | 161900 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 155 | 20241002 | 161800 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 156 | 20241002 | 161700 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 157 | 20241002 | 161600 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 158 | 20241002 | 161500 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 159 | 20241002 | 161400 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 160 | 20241002 | 161300 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 161 | 20241002 | 161200 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 162 | 20241002 | 161100 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 163 | 20241002 | 161000 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 164 | 20241002 | 160900 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 165 | 20241002 | 160800 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 166 | 20241002 | 160700 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 167 | 20241002 | 160600 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 168 | 20241002 | 160500 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 169 | 20241002 | 160400 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 170 | 20241002 | 160300 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 171 | 20241002 | 160200 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 172 | 20241002 | 160100 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 173 | 20241002 | 160000 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 174 | 20241002 | 155900 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 175 | 20241002 | 155800 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 176 | 20241002 | 155700 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 177 | 20241002 | 155600 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 178 | 20241002 | 155500 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 179 | 20241002 | 155400 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 180 | 20241002 | 155300 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 181 | 20241002 | 155200 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 182 | 20241002 | 155100 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 6472 |
| 183 | 20241002 | 155000 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 184 | 20241002 | 154900 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 185 | 20241002 | 154800 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 186 | 20241002 | 154700 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 187 | 20241002 | 154600 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 188 | 20241002 | 154500 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 189 | 20241002 | 154400 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 190 | 20241002 | 154300 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 191 | 20241002 | 154200 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 192 | 20241002 | 154100 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 193 | 20241002 | 154000 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 194 | 20241002 | 153900 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 195 | 20241002 | 153800 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 196 | 20241002 | 153700 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 197 | 20241002 | 153600 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 198 | 20241002 | 153500 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 199 | 20241002 | 153400 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 200 | 20241002 | 153300 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 201 | 20241002 | 153200 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 202 | 20241002 | 153100 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 0 |
| 203 | 20241002 | 153000 | 5751663450 | 46950 | 46950 | 46950 | 46950 | 6472 |
| 204 | 20241002 | 152900 | 5447803050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 205 | 20241002 | 152800 | 5447803050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 206 | 20241002 | 152700 | 5447803050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 207 | 20241002 | 152600 | 5447803050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 208 | 20241002 | 152500 | 5447803050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 209 | 20241002 | 152400 | 5447803050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 210 | 20241002 | 152300 | 5447803050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 211 | 20241002 | 152200 | 5447803050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 212 | 20241002 | 152100 | 5447803050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 213 | 20241002 | 152000 | 5447803050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 214 | 20241002 | 151900 | 5447803050 | 47000 | 46950 | 47000 | 46950 | 439 |
| 215 | 20241002 | 151800 | 5427184200 | 46950 | 46950 | 47000 | 46950 | 702 |
| 216 | 20241002 | 151700 | 5394222450 | 46950 | 47000 | 47000 | 46950 | 179 |
| 217 | 20241002 | 151600 | 5385815700 | 47000 | 47050 | 47050 | 47000 | 1340 |
| 218 | 20241002 | 151500 | 5322834900 | 47050 | 47000 | 47050 | 47000 | 449 |
| 219 | 20241002 | 151400 | 5301721000 | 47000 | 47050 | 47050 | 47000 | 509 |
| 220 | 20241002 | 151300 | 5277774550 | 47050 | 47050 | 47100 | 47050 | 142 |
| 221 | 20241002 | 151200 | 5271092500 | 47050 | 47050 | 47100 | 47050 | 146 |
| 222 | 20241002 | 151100 | 5264222950 | 47050 | 47100 | 47100 | 47050 | 599 |
| 223 | 20241002 | 151000 | 5236036900 | 47050 | 47050 | 47100 | 47050 | 13 |
| 224 | 20241002 | 150900 | 5235425150 | 47050 | 47100 | 47100 | 47050 | 7 |
| 225 | 20241002 | 150800 | 5235095500 | 47100 | 47050 | 47100 | 47050 | 338 |
| 226 | 20241002 | 150700 | 5219177200 | 47100 | 47100 | 47100 | 47100 | 270 |
| 227 | 20241002 | 150600 | 5206460200 | 47100 | 47150 | 47150 | 47100 | 140 |
| 228 | 20241002 | 150500 | 5199860750 | 47150 | 47150 | 47200 | 47150 | 217 |
| 229 | 20241002 | 150400 | 5189629000 | 47100 | 47100 | 47100 | 47100 | 288 |
| 230 | 20241002 | 150300 | 5176064200 | 47150 | 47150 | 47200 | 47150 | 227 |
| 231 | 20241002 | 150200 | 5165358400 | 47150 | 47200 | 47200 | 47100 | 353 |
| 232 | 20241002 | 150100 | 5148716400 | 47200 | 47150 | 47200 | 47150 | 105 |
| 233 | 20241002 | 150000 | 5143765500 | 47150 | 47200 | 47200 | 47150 | 53 |
| 234 | 20241002 | 145900 | 5141265250 | 47150 | 47150 | 47200 | 47150 | 54 |
| 235 | 20241002 | 145800 | 5138719100 | 47150 | 47150 | 47200 | 47150 | 98 |
| 236 | 20241002 | 145700 | 5134098050 | 47150 | 47150 | 47150 | 47100 | 1008 |
| 237 | 20241002 | 145600 | 5086571450 | 47150 | 47150 | 47200 | 47150 | 6 |
| 238 | 20241002 | 145500 | 5086288400 | 47150 | 47200 | 47200 | 47150 | 564 |
| 239 | 20241002 | 145400 | 5059695200 | 47150 | 47150 | 47200 | 47150 | 667 |
| 240 | 20241002 | 145300 | 5028246000 | 47150 | 47200 | 47200 | 47150 | 145 |
| 241 | 20241002 | 145200 | 5021407150 | 47200 | 47200 | 47200 | 47150 | 120 |
| 242 | 20241002 | 145100 | 5015743200 | 47200 | 47200 | 47200 | 47200 | 105 |
| 243 | 20241002 | 145000 | 5010787200 | 47200 | 47200 | 47250 | 47200 | 69 |
| 244 | 20241002 | 144900 | 5007530250 | 47200 | 47200 | 47200 | 47200 | 16 |
| 245 | 20241002 | 144800 | 5006775050 | 47150 | 47200 | 47200 | 47150 | 126 |
| 246 | 20241002 | 144700 | 5000828050 | 47200 | 47200 | 47200 | 47200 | 85 |
| 247 | 20241002 | 144600 | 4996816050 | 47250 | 47250 | 47250 | 47200 | 95 |
| 248 | 20241002 | 144500 | 4992327350 | 47250 | 47250 | 47250 | 47250 | 94 |
| 249 | 20241002 | 144400 | 4987885850 | 47300 | 47200 | 47300 | 47150 | 295 |
| 250 | 20241002 | 144300 | 4973947300 | 47200 | 47200 | 47250 | 47200 | 98 |
| 251 | 20241002 | 144200 | 4969321550 | 47200 | 47200 | 47200 | 47200 | 7 |
| 252 | 20241002 | 144100 | 4968991150 | 47200 | 47250 | 47300 | 47200 | 240 |
| 253 | 20241002 | 144000 | 4957651600 | 47250 | 47200 | 47250 | 47150 | 104 |
| 254 | 20241002 | 143900 | 4952745000 | 47250 | 47150 | 47250 | 47150 | 247 |
| 255 | 20241002 | 143800 | 4941077750 | 47150 | 47200 | 47200 | 47150 | 79 |
| 256 | 20241002 | 143700 | 4937349100 | 47200 | 47200 | 47250 | 47200 | 263 |
| 257 | 20241002 | 143600 | 4924935350 | 47200 | 47250 | 47250 | 47200 | 60 |
| 258 | 20241002 | 143500 | 4922100600 | 47250 | 47200 | 47300 | 47200 | 53 |
| 259 | 20241002 | 143400 | 4919596450 | 47200 | 47250 | 47250 | 47200 | 10 |
| 260 | 20241002 | 143300 | 4919124400 | 47200 | 47200 | 47250 | 47200 | 7 |
| 261 | 20241002 | 143200 | 4918793850 | 47200 | 47250 | 47250 | 47200 | 116 |
| 262 | 20241002 | 143100 | 4913313950 | 47300 | 47250 | 47300 | 47250 | 7 |
| 263 | 20241002 | 143000 | 4912983000 | 47250 | 47250 | 47300 | 47250 | 23 |
| 264 | 20241002 | 142900 | 4911895250 | 47250 | 47150 | 47300 | 47150 | 127 |
| 265 | 20241002 | 142800 | 4905894750 | 47200 | 47200 | 47200 | 47150 | 160 |
| 266 | 20241002 | 142700 | 4898342800 | 47250 | 47250 | 47250 | 47150 | 744 |
| 267 | 20241002 | 142600 | 4863196400 | 47250 | 47250 | 47300 | 47250 | 15 |
| 268 | 20241002 | 142500 | 4862487400 | 47300 | 47300 | 47350 | 47250 | 236 |
| 269 | 20241002 | 142400 | 4851327400 | 47300 | 47300 | 47350 | 47300 | 6 |
| 270 | 20241002 | 142300 | 4851043450 | 47300 | 47300 | 47300 | 47250 | 78 |
| 271 | 20241002 | 142200 | 4847354100 | 47250 | 47300 | 47350 | 47250 | 389 |
| 272 | 20241002 | 142100 | 4828954250 | 47350 | 47450 | 47450 | 47300 | 199 |
| 273 | 20241002 | 142000 | 4819532300 | 47400 | 47400 | 47450 | 47300 | 89 |
| 274 | 20241002 | 141900 | 4815312450 | 47400 | 47300 | 47400 | 47300 | 1098 |
| 275 | 20241002 | 141800 | 4763284950 | 47300 | 47300 | 47350 | 47300 | 80 |
| 276 | 20241002 | 141700 | 4759500800 | 47300 | 47300 | 47350 | 47300 | 700 |
| 277 | 20241002 | 141600 | 4726383250 | 47300 | 47300 | 47350 | 47300 | 159 |
| 278 | 20241002 | 141500 | 4718862400 | 47300 | 47350 | 47350 | 47300 | 38 |
| 279 | 20241002 | 141400 | 4717063250 | 47350 | 47350 | 47350 | 47300 | 10 |
| 280 | 20241002 | 141300 | 4716589850 | 47300 | 47300 | 47300 | 47300 | 3 |
| 281 | 20241002 | 141200 | 4716447950 | 47300 | 47250 | 47350 | 47250 | 46 |
| 282 | 20241002 | 141100 | 4714270650 | 47250 | 47300 | 47300 | 47250 | 3 |
| 283 | 20241002 | 141000 | 4714128850 | 47300 | 47300 | 47350 | 47250 | 164 |
| 284 | 20241002 | 140900 | 4706371950 | 47300 | 47250 | 47350 | 47250 | 340 |
| 285 | 20241002 | 140800 | 4690289450 | 47250 | 47300 | 47300 | 47250 | 30 |
| 286 | 20241002 | 140700 | 4688870550 | 47250 | 47300 | 47300 | 47250 | 8 |
| 287 | 20241002 | 140600 | 4688492300 | 47300 | 47300 | 47350 | 47250 | 102 |
| 288 | 20241002 | 140500 | 4683667700 | 47300 | 47300 | 47350 | 47300 | 64 |
| 289 | 20241002 | 140400 | 4680640200 | 47300 | 47250 | 47300 | 47250 | 188 |
| 290 | 20241002 | 140300 | 4671748350 | 47300 | 47300 | 47300 | 47250 | 74 |
| 291 | 20241002 | 140200 | 4668250200 | 47250 | 47250 | 47250 | 47200 | 113 |
| 292 | 20241002 | 140100 | 4662911000 | 47250 | 47200 | 47300 | 47200 | 721 |
| 293 | 20241002 | 140000 | 4628843650 | 47200 | 47200 | 47200 | 47200 | 9 |
| 294 | 20241002 | 135900 | 4628418850 | 47200 | 47200 | 47250 | 47200 | 151 |
| 295 | 20241002 | 135800 | 4621291500 | 47200 | 47200 | 47250 | 47200 | 15 |
| 296 | 20241002 | 135700 | 4620583350 | 47250 | 47200 | 47250 | 47200 | 197 |
| 297 | 20241002 | 135600 | 4611284800 | 47200 | 47200 | 47250 | 47150 | 191 |
| 298 | 20241002 | 135500 | 4602269200 | 47250 | 47150 | 47250 | 47150 | 120 |
| 299 | 20241002 | 135400 | 4596605700 | 47200 | 47300 | 47300 | 47200 | 265 |
| 300 | 20241002 | 135300 | 4584087500 | 47250 | 47250 | 47300 | 47200 | 203 |
| 301 | 20241002 | 135200 | 4574495800 | 47250 | 47100 | 47250 | 47100 | 71 |
| 302 | 20241002 | 135100 | 4571142150 | 47150 | 47100 | 47200 | 47100 | 101 |
| 303 | 20241002 | 135000 | 4566379650 | 47050 | 47100 | 47200 | 47050 | 935 |
| 304 | 20241002 | 134900 | 4522306350 | 47100 | 47050 | 47200 | 47050 | 153 |
| 305 | 20241002 | 134800 | 4515085100 | 47050 | 47150 | 47200 | 47050 | 133 |
| 306 | 20241002 | 134700 | 4508816800 | 47150 | 47200 | 47200 | 47150 | 5 |
| 307 | 20241002 | 134600 | 4508580950 | 47200 | 47050 | 47200 | 47050 | 341 |
| 308 | 20241002 | 134500 | 4492513200 | 47050 | 47050 | 47100 | 47050 | 9 |
| 309 | 20241002 | 134400 | 4492089700 | 47100 | 47000 | 47100 | 47000 | 215 |
| 310 | 20241002 | 134300 | 4481973800 | 47050 | 47000 | 47050 | 47000 | 42 |
| 311 | 20241002 | 134200 | 4479999750 | 47000 | 47000 | 47050 | 47000 | 28 |
| 312 | 20241002 | 134100 | 4478683500 | 47050 | 47050 | 47050 | 47000 | 33 |
| 313 | 20241002 | 134000 | 4477131900 | 47050 | 47000 | 47050 | 47000 | 7 |
| 314 | 20241002 | 133900 | 4476802700 | 47000 | 47000 | 47000 | 47000 | 356 |
| 315 | 20241002 | 133800 | 4460070700 | 47050 | 47000 | 47050 | 47000 | 6 |
| 316 | 20241002 | 133700 | 4459788550 | 47050 | 47050 | 47050 | 47000 | 26 |
| 317 | 20241002 | 133600 | 4458566300 | 47050 | 47000 | 47050 | 47000 | 190 |
| 318 | 20241002 | 133500 | 4449636050 | 47000 | 47000 | 47050 | 47000 | 140 |
| 319 | 20241002 | 133400 | 4443055900 | 47050 | 47050 | 47100 | 47000 | 582 |
| 320 | 20241002 | 133300 | 4415693250 | 47050 | 47050 | 47100 | 47050 | 12 |
| 321 | 20241002 | 133200 | 4415128450 | 47100 | 47050 | 47100 | 47050 | 262 |
| 322 | 20241002 | 133100 | 4402801300 | 47050 | 47050 | 47100 | 47050 | 58 |
| 323 | 20241002 | 133000 | 4400072250 | 47050 | 47100 | 47100 | 47050 | 23 |
| 324 | 20241002 | 132900 | 4398990050 | 47100 | 47050 | 47100 | 47050 | 36 |
| 325 | 20241002 | 132800 | 4397295950 | 47050 | 47050 | 47100 | 47050 | 4 |
| 326 | 20241002 | 132700 | 4397107700 | 47050 | 47050 | 47100 | 47050 | 40 |
| 327 | 20241002 | 132600 | 4395225550 | 47050 | 47100 | 47100 | 47050 | 9 |
| 328 | 20241002 | 132500 | 4394801850 | 47050 | 47100 | 47100 | 47050 | 172 |
| 329 | 20241002 | 132400 | 4386701750 | 47100 | 47150 | 47150 | 47100 | 4 |
| 330 | 20241002 | 132300 | 4386513250 | 47150 | 47150 | 47150 | 47100 | 43 |
| 331 | 20241002 | 132200 | 4384487600 | 47100 | 47100 | 47150 | 47100 | 7 |
| 332 | 20241002 | 132100 | 4384157700 | 47150 | 47150 | 47150 | 47100 | 251 |
| 333 | 20241002 | 132000 | 4372323600 | 47150 | 47200 | 47200 | 47150 | 13 |
| 334 | 20241002 | 131900 | 4371710500 | 47150 | 47150 | 47150 | 47150 | 5 |
| 335 | 20241002 | 131800 | 4371474750 | 47150 | 47200 | 47200 | 47150 | 67 |
| 336 | 20241002 | 131700 | 4368315000 | 47200 | 47150 | 47200 | 47100 | 554 |
| 337 | 20241002 | 131600 | 4342193900 | 47100 | 47200 | 47200 | 47100 | 363 |
| 338 | 20241002 | 131500 | 4325084150 | 47150 | 47200 | 47250 | 47150 | 1975 |
| 339 | 20241002 | 131400 | 4231869200 | 47200 | 47250 | 47250 | 47200 | 440 |
| 340 | 20241002 | 131300 | 4211100850 | 47250 | 47200 | 47250 | 47200 | 5296 |
| 341 | 20241002 | 131200 | 3961128350 | 47250 | 47250 | 47250 | 47250 | 274 |
| 342 | 20241002 | 131100 | 3948181850 | 47250 | 47250 | 47250 | 47250 | 222 |
| 343 | 20241002 | 131000 | 3937692350 | 47250 | 47300 | 47300 | 47250 | 8 |
| 344 | 20241002 | 130900 | 3937314100 | 47250 | 47250 | 47250 | 47250 | 23 |
| 345 | 20241002 | 130800 | 3936227350 | 47250 | 47200 | 47300 | 47200 | 263 |
| 346 | 20241002 | 130700 | 3923800750 | 47200 | 47250 | 47250 | 47200 | 134 |
| 347 | 20241002 | 130600 | 3917471800 | 47250 | 47250 | 47300 | 47250 | 277 |
| 348 | 20241002 | 130500 | 3904379400 | 47300 | 47250 | 47300 | 47250 | 101 |
| 349 | 20241002 | 130400 | 3899607050 | 47250 | 47350 | 47350 | 47250 | 117 |
| 350 | 20241002 | 130300 | 3894075250 | 47300 | 47300 | 47300 | 47300 | 31 |
| 351 | 20241002 | 130200 | 3892608950 | 47300 | 47400 | 47400 | 47250 | 754 |
| 352 | 20241002 | 130100 | 3856925600 | 47400 | 47350 | 47400 | 47350 | 27 |
| 353 | 20241002 | 130000 | 3855645850 | 47350 | 47400 | 47400 | 47350 | 33 |
| 354 | 20241002 | 125900 | 3854082750 | 47400 | 47400 | 47400 | 47400 | 41 |
| 355 | 20241002 | 125800 | 3852139350 | 47400 | 47400 | 47400 | 47400 | 365 |
| 356 | 20241002 | 125700 | 3834838350 | 47350 | 47300 | 47400 | 47300 | 546 |
| 357 | 20241002 | 125600 | 3809002750 | 47250 | 47250 | 47300 | 47250 | 439 |
| 358 | 20241002 | 125500 | 3788258800 | 47250 | 47250 | 47300 | 47250 | 718 |
| 359 | 20241002 | 125400 | 3754322700 | 47250 | 47250 | 47250 | 47250 | 382 |
| 360 | 20241002 | 125300 | 3736273200 | 47250 | 47250 | 47250 | 47200 | 252 |
| 361 | 20241002 | 125200 | 3724367100 | 47250 | 47250 | 47250 | 47250 | 57 |
| 362 | 20241002 | 125100 | 3721673850 | 47250 | 47250 | 47300 | 47200 | 647 |
| 363 | 20241002 | 125000 | 3691104550 | 47250 | 47200 | 47250 | 47200 | 135 |
| 364 | 20241002 | 124900 | 3684726500 | 47200 | 47200 | 47200 | 47200 | 19 |
| 365 | 20241002 | 124800 | 3683829700 | 47200 | 47250 | 47250 | 47200 | 103 |
| 366 | 20241002 | 124700 | 3678967000 | 47250 | 47250 | 47250 | 47250 | 3 |
| 367 | 20241002 | 124600 | 3678825250 | 47200 | 47200 | 47200 | 47200 | 19 |
| 368 | 20241002 | 124500 | 3677928450 | 47250 | 47250 | 47250 | 47250 | 153 |
| 369 | 20241002 | 124400 | 3670699200 | 47250 | 47250 | 47250 | 47250 | 43 |
| 370 | 20241002 | 124300 | 3668667450 | 47250 | 47300 | 47300 | 47250 | 12 |
| 371 | 20241002 | 124200 | 3668100400 | 47300 | 47250 | 47300 | 47250 | 198 |
| 372 | 20241002 | 124100 | 3658737900 | 47250 | 47250 | 47250 | 47250 | 51 |
| 373 | 20241002 | 124000 | 3656328150 | 47300 | 47200 | 47300 | 47200 | 24 |
| 374 | 20241002 | 123900 | 3655194900 | 47250 | 47250 | 47250 | 47250 | 577 |
| 375 | 20241002 | 123800 | 3627931650 | 47300 | 47200 | 47300 | 47200 | 779 |
| 376 | 20241002 | 123700 | 3591141750 | 47150 | 47200 | 47200 | 47150 | 88 |
| 377 | 20241002 | 123600 | 3586989100 | 47200 | 47200 | 47200 | 47150 | 53 |
| 378 | 20241002 | 123500 | 3584489250 | 47150 | 47150 | 47200 | 47150 | 43 |
| 379 | 20241002 | 123400 | 3582461750 | 47150 | 47150 | 47200 | 47150 | 14 |
| 380 | 20241002 | 123300 | 3581801550 | 47150 | 47150 | 47200 | 47150 | 251 |
| 381 | 20241002 | 123200 | 3569955800 | 47150 | 47150 | 47150 | 47150 | 255 |
| 382 | 20241002 | 123100 | 3557932550 | 47150 | 47150 | 47200 | 47150 | 23 |
| 383 | 20241002 | 123000 | 3556847100 | 47150 | 47150 | 47150 | 47150 | 145 |
| 384 | 20241002 | 122900 | 3550010350 | 47150 | 47050 | 47150 | 47050 | 707 |
| 385 | 20241002 | 122800 | 3516699250 | 47050 | 47050 | 47050 | 47050 | 39 |
| 386 | 20241002 | 122700 | 3514864300 | 47050 | 47050 | 47050 | 47050 | 99 |
| 387 | 20241002 | 122600 | 3510206350 | 47100 | 47050 | 47100 | 47050 | 81 |
| 388 | 20241002 | 122500 | 3506392200 | 47050 | 47050 | 47100 | 47050 | 15 |
| 389 | 20241002 | 122400 | 3505686250 | 47050 | 47050 | 47050 | 47050 | 31 |
| 390 | 20241002 | 122300 | 3504227700 | 47050 | 47050 | 47050 | 47050 | 0 |
| 391 | 20241002 | 122200 | 3504227700 | 47050 | 47100 | 47100 | 47050 | 201 |
| 392 | 20241002 | 122100 | 3494763100 | 47100 | 47050 | 47100 | 47050 | 20 |
| 393 | 20241002 | 122000 | 3493822050 | 47100 | 47050 | 47100 | 47050 | 537 |
| 394 | 20241002 | 121900 | 3468555600 | 47000 | 47000 | 47000 | 47000 | 81 |
| 395 | 20241002 | 121800 | 3464748600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 396 | 20241002 | 121700 | 3464748600 | 47000 | 46900 | 47000 | 46900 | 282 |
| 397 | 20241002 | 121600 | 3451499800 | 46900 | 46900 | 46900 | 46900 | 3 |
| 398 | 20241002 | 121500 | 3451359100 | 46900 | 46900 | 46900 | 46900 | 19 |
| 399 | 20241002 | 121400 | 3450468000 | 46900 | 46950 | 47000 | 46900 | 537 |
| 400 | 20241002 | 121300 | 3425266650 | 46950 | 46950 | 46950 | 46950 | 372 |
| 401 | 20241002 | 121200 | 3407801250 | 46900 | 46950 | 46950 | 46900 | 82 |
| 402 | 20241002 | 121100 | 3403955000 | 46950 | 46950 | 46950 | 46950 | 2 |
| 403 | 20241002 | 121000 | 3403861100 | 46900 | 46900 | 46950 | 46900 | 28 |
| 404 | 20241002 | 120900 | 3402547850 | 46950 | 47000 | 47000 | 46950 | 165 |
| 405 | 20241002 | 120800 | 3394800000 | 47000 | 46950 | 47000 | 46950 | 99 |
| 406 | 20241002 | 120700 | 3390147900 | 47000 | 47000 | 47000 | 47000 | 3 |
| 407 | 20241002 | 120600 | 3390006900 | 47000 | 47000 | 47000 | 47000 | 30 |
| 408 | 20241002 | 120500 | 3388596900 | 47000 | 47000 | 47000 | 46950 | 21 |
| 409 | 20241002 | 120400 | 3387610850 | 47000 | 47000 | 47000 | 47000 | 8 |
| 410 | 20241002 | 120300 | 3387234850 | 46850 | 46850 | 46850 | 46850 | 19 |
| 411 | 20241002 | 120200 | 3386344700 | 46850 | 47000 | 47000 | 46850 | 1435 |
| 412 | 20241002 | 120100 | 3319039050 | 47000 | 47000 | 47050 | 47000 | 53 |
| 413 | 20241002 | 120000 | 3316548000 | 47000 | 46950 | 47000 | 46950 | 56 |
| 414 | 20241002 | 115900 | 3313916050 | 47000 | 47000 | 47000 | 47000 | 45 |
| 415 | 20241002 | 115800 | 3311801050 | 47050 | 47050 | 47050 | 47050 | 14 |
| 416 | 20241002 | 115700 | 3311142350 | 47000 | 47000 | 47000 | 47000 | 11 |
| 417 | 20241002 | 115600 | 3310625350 | 47000 | 47000 | 47050 | 47000 | 111 |
| 418 | 20241002 | 115500 | 3305407300 | 47000 | 46950 | 47000 | 46950 | 287 |
| 419 | 20241002 | 115400 | 3291918350 | 46950 | 46950 | 46950 | 46900 | 65 |
| 420 | 20241002 | 115300 | 3288867550 | 46950 | 46950 | 46950 | 46950 | 26 |
| 421 | 20241002 | 115200 | 3287646850 | 46950 | 46950 | 46950 | 46950 | 56 |
| 422 | 20241002 | 115100 | 3285017650 | 46950 | 46950 | 46950 | 46950 | 32 |
| 423 | 20241002 | 115000 | 3283515250 | 46950 | 46950 | 46950 | 46950 | 93 |
| 424 | 20241002 | 114900 | 3279148900 | 46900 | 46950 | 46950 | 46900 | 106 |
| 425 | 20241002 | 114800 | 3274173250 | 46900 | 46950 | 46950 | 46900 | 17 |
| 426 | 20241002 | 114700 | 3273375250 | 46950 | 46950 | 46950 | 46950 | 29 |
| 427 | 20241002 | 114600 | 3272013700 | 46950 | 46950 | 46950 | 46950 | 220 |
| 428 | 20241002 | 114500 | 3261684700 | 46950 | 46950 | 46950 | 46900 | 103 |
| 429 | 20241002 | 114400 | 3256849800 | 46950 | 46900 | 46950 | 46900 | 2 |
| 430 | 20241002 | 114300 | 3256755950 | 46900 | 46950 | 46950 | 46900 | 20 |
| 431 | 20241002 | 114200 | 3255817900 | 46950 | 46900 | 46950 | 46900 | 19 |
| 432 | 20241002 | 114100 | 3254925950 | 46900 | 46900 | 46900 | 46900 | 296 |
| 433 | 20241002 | 114000 | 3241043550 | 46900 | 46950 | 46950 | 46900 | 252 |
| 434 | 20241002 | 113900 | 3229224100 | 47000 | 47000 | 47000 | 46950 | 14 |
| 435 | 20241002 | 113800 | 3228566550 | 46950 | 46950 | 46950 | 46900 | 34 |
| 436 | 20241002 | 113700 | 3226971200 | 46950 | 46950 | 46950 | 46950 | 163 |
| 437 | 20241002 | 113600 | 3219318350 | 47000 | 47000 | 47000 | 47000 | 73 |
| 438 | 20241002 | 113500 | 3215887350 | 47000 | 47000 | 47000 | 47000 | 91 |
| 439 | 20241002 | 113400 | 3211610350 | 47000 | 47000 | 47000 | 47000 | 72 |
| 440 | 20241002 | 113300 | 3208226350 | 47000 | 47000 | 47000 | 46950 | 56 |
| 441 | 20241002 | 113200 | 3205595350 | 47000 | 47000 | 47000 | 46950 | 157 |
| 442 | 20241002 | 113100 | 3198220050 | 47000 | 46900 | 47050 | 46900 | 76 |
| 443 | 20241002 | 113000 | 3194653300 | 47000 | 47000 | 47000 | 47000 | 25 |
| 444 | 20241002 | 112900 | 3193478300 | 47000 | 47000 | 47000 | 46900 | 81 |
| 445 | 20241002 | 112800 | 3189676200 | 47000 | 46950 | 47000 | 46950 | 201 |
| 446 | 20241002 | 112700 | 3180234450 | 46950 | 46900 | 46950 | 46900 | 31 |
| 447 | 20241002 | 112600 | 3178779950 | 46900 | 46950 | 46950 | 46900 | 10 |
| 448 | 20241002 | 112500 | 3178310750 | 46950 | 47000 | 47000 | 46950 | 52 |
| 449 | 20241002 | 112400 | 3175866800 | 47000 | 47000 | 47000 | 47000 | 37 |
| 450 | 20241002 | 112300 | 3174127800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 451 | 20241002 | 112200 | 3174127800 | 47000 | 46950 | 47000 | 46850 | 346 |
| 452 | 20241002 | 112100 | 3157891750 | 46950 | 47000 | 47050 | 46950 | 508 |
| 453 | 20241002 | 112000 | 3134022700 | 47000 | 47000 | 47000 | 47000 | 26 |
| 454 | 20241002 | 111900 | 3132800700 | 47000 | 47100 | 47100 | 47000 | 7 |
| 455 | 20241002 | 111800 | 3132471100 | 47100 | 47000 | 47100 | 47000 | 20 |
| 456 | 20241002 | 111700 | 3131531000 | 47000 | 47000 | 47100 | 47000 | 69 |
| 457 | 20241002 | 111600 | 3128287300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 458 | 20241002 | 111500 | 3128287300 | 47100 | 47100 | 47100 | 47050 | 180 |
| 459 | 20241002 | 111400 | 3119810250 | 47100 | 47100 | 47100 | 47000 | 162 |
| 460 | 20241002 | 111300 | 3112181050 | 47000 | 47100 | 47100 | 47000 | 106 |
| 461 | 20241002 | 111200 | 3107193950 | 47100 | 47100 | 47100 | 47100 | 40 |
| 462 | 20241002 | 111100 | 3105309950 | 47050 | 47100 | 47100 | 47050 | 95 |
| 463 | 20241002 | 111000 | 3100836450 | 47100 | 47150 | 47150 | 47100 | 62 |
| 464 | 20241002 | 110900 | 3097916100 | 47100 | 47100 | 47100 | 47100 | 2 |
| 465 | 20241002 | 110800 | 3097821900 | 47100 | 47100 | 47150 | 47100 | 26 |
| 466 | 20241002 | 110700 | 3096597200 | 47100 | 47100 | 47100 | 47100 | 50 |
| 467 | 20241002 | 110600 | 3094242200 | 47100 | 47050 | 47150 | 47050 | 642 |
| 468 | 20241002 | 110500 | 3064001300 | 47050 | 47100 | 47150 | 47050 | 695 |
| 469 | 20241002 | 110400 | 3031246500 | 47100 | 46950 | 47200 | 46950 | 3468 |
| 470 | 20241002 | 110300 | 2868175650 | 46950 | 46950 | 46950 | 46900 | 38 |
| 471 | 20241002 | 110200 | 2866391650 | 46900 | 46900 | 46900 | 46800 | 422 |
| 472 | 20241002 | 110100 | 2846605950 | 46900 | 46850 | 46900 | 46850 | 49 |
| 473 | 20241002 | 110000 | 2844309750 | 46850 | 46900 | 46900 | 46850 | 219 |
| 474 | 20241002 | 105900 | 2834045950 | 46850 | 46850 | 46850 | 46850 | 20 |
| 475 | 20241002 | 105800 | 2833108950 | 46850 | 46800 | 46900 | 46800 | 820 |
| 476 | 20241002 | 105700 | 2794706950 | 46800 | 46800 | 46800 | 46750 | 81 |
| 477 | 20241002 | 105600 | 2790917100 | 46800 | 46850 | 46850 | 46800 | 584 |
| 478 | 20241002 | 105500 | 2763572050 | 46850 | 46800 | 46850 | 46800 | 741 |
| 479 | 20241002 | 105400 | 2728864700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 480 | 20241002 | 105300 | 2728864700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 481 | 20241002 | 105200 | 2728864700 | 46800 | 46800 | 46850 | 46800 | 989 |
| 482 | 20241002 | 105100 | 2682579200 | 46800 | 46800 | 46800 | 46800 | 54 |
| 483 | 20241002 | 105000 | 2680052000 | 46750 | 46800 | 46800 | 46750 | 40 |
| 484 | 20241002 | 104900 | 2678181950 | 46800 | 46750 | 46800 | 46750 | 506 |
| 485 | 20241002 | 104800 | 2654526400 | 46750 | 46700 | 46750 | 46700 | 28 |
| 486 | 20241002 | 104700 | 2653218300 | 46750 | 46700 | 46750 | 46700 | 24 |
| 487 | 20241002 | 104600 | 2652096800 | 46750 | 46700 | 46750 | 46700 | 55 |
| 488 | 20241002 | 104500 | 2649526500 | 46700 | 46750 | 46750 | 46700 | 165 |
| 489 | 20241002 | 104400 | 2641814550 | 46750 | 46750 | 46800 | 46750 | 220 |
| 490 | 20241002 | 104300 | 2631524250 | 46750 | 46800 | 46800 | 46750 | 171 |
| 491 | 20241002 | 104200 | 2623522400 | 46750 | 46750 | 46800 | 46750 | 34 |
| 492 | 20241002 | 104100 | 2621932850 | 46750 | 46750 | 46750 | 46700 | 162 |
| 493 | 20241002 | 104000 | 2614360300 | 46750 | 46750 | 46800 | 46750 | 291 |
| 494 | 20241002 | 103900 | 2600750750 | 46750 | 46750 | 46750 | 46750 | 51 |
| 495 | 20241002 | 103800 | 2598366500 | 46750 | 46750 | 46750 | 46700 | 48 |
| 496 | 20241002 | 103700 | 2596122700 | 46750 | 46700 | 46750 | 46700 | 239 |
| 497 | 20241002 | 103600 | 2584952650 | 46750 | 46750 | 46750 | 46750 | 77 |
| 498 | 20241002 | 103500 | 2581352900 | 46750 | 46700 | 46750 | 46700 | 87 |
| 499 | 20241002 | 103400 | 2577286650 | 46700 | 46750 | 46750 | 46700 | 69 |
| 500 | 20241002 | 103300 | 2574063500 | 46750 | 46750 | 46750 | 46700 | 78 |
| 501 | 20241002 | 103200 | 2570419650 | 46800 | 46800 | 46800 | 46700 | 62 |
| 502 | 20241002 | 103100 | 2567521250 | 46800 | 46750 | 46800 | 46750 | 127 |
| 503 | 20241002 | 103000 | 2561583700 | 46750 | 46650 | 46750 | 46650 | 100 |
| 504 | 20241002 | 102900 | 2556912900 | 46750 | 46700 | 46750 | 46700 | 315 |
| 505 | 20241002 | 102800 | 2542199750 | 46700 | 46700 | 46750 | 46650 | 230 |
| 506 | 20241002 | 102700 | 2531460550 | 46750 | 46700 | 46750 | 46700 | 391 |
| 507 | 20241002 | 102600 | 2513195600 | 46650 | 46650 | 46700 | 46650 | 95 |
| 508 | 20241002 | 102500 | 2508762650 | 46650 | 46600 | 46650 | 46600 | 427 |
| 509 | 20241002 | 102400 | 2488848100 | 46650 | 46650 | 46650 | 46600 | 148 |
| 510 | 20241002 | 102300 | 2481948650 | 46600 | 46650 | 46650 | 46600 | 110 |
| 511 | 20241002 | 102200 | 2476820200 | 46650 | 46650 | 46700 | 46600 | 400 |
| 512 | 20241002 | 102100 | 2458160750 | 46650 | 46650 | 46650 | 46600 | 336 |
| 513 | 20241002 | 102000 | 2442492350 | 46650 | 46650 | 46650 | 46600 | 299 |
| 514 | 20241002 | 101900 | 2428552450 | 46650 | 46700 | 46750 | 46650 | 2343 |
| 515 | 20241002 | 101800 | 2319218450 | 46700 | 46650 | 46700 | 46650 | 372 |
| 516 | 20241002 | 101700 | 2301847800 | 46700 | 46700 | 46700 | 46650 | 147 |
| 517 | 20241002 | 101600 | 2294984600 | 46700 | 46650 | 46750 | 46650 | 588 |
| 518 | 20241002 | 101500 | 2267525300 | 46650 | 46700 | 46800 | 46650 | 138 |
| 519 | 20241002 | 101400 | 2261083650 | 46700 | 46700 | 46750 | 46650 | 582 |
| 520 | 20241002 | 101300 | 2233901800 | 46650 | 46700 | 46700 | 46600 | 1818 |
| 521 | 20241002 | 101200 | 2149099150 | 46650 | 46600 | 46700 | 46600 | 352 |
| 522 | 20241002 | 101100 | 2132682800 | 46650 | 46650 | 46650 | 46600 | 274 |
| 523 | 20241002 | 101000 | 2119911650 | 46650 | 46650 | 46700 | 46600 | 922 |
| 524 | 20241002 | 100900 | 2076907650 | 46650 | 46650 | 46700 | 46650 | 629 |
| 525 | 20241002 | 100800 | 2047536700 | 46700 | 46700 | 46700 | 46650 | 75 |
| 526 | 20241002 | 100700 | 2044037000 | 46650 | 46750 | 46750 | 46650 | 871 |
| 527 | 20241002 | 100600 | 2003343300 | 46750 | 46800 | 46800 | 46700 | 72 |
| 528 | 20241002 | 100500 | 1999979000 | 46800 | 46750 | 46800 | 46700 | 901 |
| 529 | 20241002 | 100400 | 1957831700 | 46700 | 46750 | 46750 | 46700 | 140 |
| 530 | 20241002 | 100300 | 1951288600 | 46750 | 46750 | 46750 | 46700 | 172 |
| 531 | 20241002 | 100200 | 1943255700 | 46750 | 46700 | 46750 | 46700 | 300 |
| 532 | 20241002 | 100100 | 1929242600 | 46700 | 46750 | 47050 | 46700 | 496 |
| 533 | 20241002 | 100000 | 1906031400 | 46700 | 46650 | 46800 | 46650 | 83 |
| 534 | 20241002 | 095900 | 1902157700 | 46700 | 46650 | 46750 | 46650 | 400 |
| 535 | 20241002 | 095800 | 1883490950 | 46650 | 46600 | 46650 | 46600 | 168 |
| 536 | 20241002 | 095700 | 1875661250 | 46600 | 46650 | 46650 | 46550 | 1205 |
| 537 | 20241002 | 095600 | 1819514450 | 46600 | 46600 | 46600 | 46600 | 669 |
| 538 | 20241002 | 095500 | 1788339050 | 46650 | 46650 | 46650 | 46600 | 1378 |
| 539 | 20241002 | 095400 | 1724073050 | 46650 | 46600 | 46650 | 46600 | 164 |
| 540 | 20241002 | 095300 | 1716430600 | 46600 | 46700 | 46700 | 46600 | 929 |
| 541 | 20241002 | 095200 | 1673100550 | 46700 | 46750 | 46750 | 46700 | 334 |
| 542 | 20241002 | 095100 | 1657496450 | 46750 | 46750 | 46750 | 46750 | 361 |
| 543 | 20241002 | 095000 | 1640619700 | 46750 | 46750 | 46750 | 46750 | 184 |
| 544 | 20241002 | 094900 | 1632017700 | 46800 | 46800 | 46800 | 46750 | 24 |
| 545 | 20241002 | 094800 | 1630895450 | 46800 | 46750 | 46800 | 46750 | 63 |
| 546 | 20241002 | 094700 | 1627950000 | 46800 | 46850 | 46850 | 46800 | 763 |
| 547 | 20241002 | 094600 | 1592220000 | 46850 | 46900 | 46900 | 46850 | 171 |
| 548 | 20241002 | 094500 | 1584206850 | 46900 | 47000 | 47000 | 46900 | 316 |
| 549 | 20241002 | 094400 | 1569368250 | 46950 | 46900 | 47000 | 46900 | 341 |
| 550 | 20241002 | 094300 | 1553358100 | 46850 | 46950 | 46950 | 46850 | 146 |
| 551 | 20241002 | 094200 | 1546514300 | 46950 | 46850 | 46950 | 46850 | 408 |
| 552 | 20241002 | 094100 | 1527386300 | 46750 | 46800 | 46850 | 46750 | 56 |
| 553 | 20241002 | 094000 | 1524767100 | 46800 | 46750 | 46800 | 46650 | 952 |
| 554 | 20241002 | 093900 | 1480298600 | 46750 | 46750 | 46750 | 46700 | 152 |
| 555 | 20241002 | 093800 | 1473192650 | 46750 | 46750 | 46800 | 46700 | 211 |
| 556 | 20241002 | 093700 | 1463328750 | 46750 | 46800 | 46900 | 46750 | 323 |
| 557 | 20241002 | 093600 | 1448208550 | 46800 | 46800 | 46850 | 46800 | 874 |
| 558 | 20241002 | 093500 | 1407291250 | 46800 | 46800 | 46800 | 46750 | 48 |
| 559 | 20241002 | 093400 | 1405045900 | 46750 | 46700 | 46800 | 46700 | 113 |
| 560 | 20241002 | 093300 | 1399765800 | 46700 | 46800 | 46800 | 46700 | 80 |
| 561 | 20241002 | 093200 | 1396029400 | 46800 | 46750 | 46800 | 46650 | 243 |
| 562 | 20241002 | 093100 | 1384666650 | 46750 | 46600 | 46750 | 46600 | 49 |
| 563 | 20241002 | 093000 | 1382378250 | 46600 | 46700 | 46700 | 46600 | 128 |
| 564 | 20241002 | 092900 | 1376412850 | 46700 | 46600 | 46700 | 46600 | 235 |
| 565 | 20241002 | 092800 | 1365459750 | 46600 | 46750 | 46750 | 46550 | 1879 |
| 566 | 20241002 | 092700 | 1277892200 | 46750 | 46750 | 46750 | 46700 | 46 |
| 567 | 20241002 | 092600 | 1275741750 | 46700 | 46700 | 46700 | 46650 | 102 |
| 568 | 20241002 | 092500 | 1270978400 | 46700 | 46750 | 46800 | 46700 | 620 |
| 569 | 20241002 | 092400 | 1241995050 | 46700 | 46650 | 46700 | 46650 | 214 |
| 570 | 20241002 | 092300 | 1232008750 | 46600 | 46700 | 46700 | 46600 | 729 |
| 571 | 20241002 | 092200 | 1198033800 | 46650 | 46700 | 46700 | 46650 | 281 |
| 572 | 20241002 | 092100 | 1184924200 | 46700 | 46650 | 46700 | 46550 | 718 |
| 573 | 20241002 | 092000 | 1151464850 | 46600 | 46650 | 46650 | 46600 | 1238 |
| 574 | 20241002 | 091900 | 1093735700 | 46650 | 46750 | 46800 | 46650 | 2927 |
| 575 | 20241002 | 091800 | 957019100 | 46850 | 46800 | 46850 | 46750 | 1700 |
| 576 | 20241002 | 091700 | 877534500 | 46800 | 46800 | 46800 | 46750 | 255 |
| 577 | 20241002 | 091600 | 865605500 | 46750 | 46900 | 46950 | 46750 | 1101 |
| 578 | 20241002 | 091500 | 814035700 | 46950 | 47000 | 47000 | 46900 | 290 |
| 579 | 20241002 | 091400 | 800415750 | 47200 | 47050 | 47200 | 46900 | 347 |
| 580 | 20241002 | 091300 | 784096500 | 46900 | 46900 | 47050 | 46900 | 421 |
| 581 | 20241002 | 091200 | 764343100 | 46900 | 46750 | 46900 | 46750 | 746 |
| 582 | 20241002 | 091100 | 729417250 | 46750 | 46800 | 46800 | 46750 | 675 |
| 583 | 20241002 | 091000 | 697852700 | 46800 | 46800 | 46800 | 46750 | 838 |
| 584 | 20241002 | 090900 | 658639600 | 46850 | 47000 | 47000 | 46800 | 613 |
| 585 | 20241002 | 090800 | 629891050 | 47000 | 46950 | 47150 | 46950 | 655 |
| 586 | 20241002 | 090700 | 599057950 | 47050 | 46750 | 47050 | 46750 | 2636 |
| 587 | 20241002 | 090600 | 475645500 | 46750 | 46750 | 46900 | 46700 | 828 |
| 588 | 20241002 | 090500 | 436855650 | 46750 | 47050 | 47100 | 46750 | 1674 |
| 589 | 20241002 | 090400 | 358357100 | 47100 | 46900 | 47100 | 46900 | 748 |
| 590 | 20241002 | 090300 | 323244550 | 46850 | 46850 | 46900 | 46800 | 692 |
| 591 | 20241002 | 090200 | 290824650 | 46900 | 47050 | 47050 | 46850 | 1688 |
| 592 | 20241002 | 090100 | 211582150 | 47050 | 47100 | 47250 | 47000 | 834 |
| 593 | 20241002 | 090000 | 172317750 | 47300 | 47600 | 47600 | 47000 | 3579 |