34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241002 | 192000 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 47700 |
| 3 | 20241002 | 191900 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 4 | 20241002 | 191800 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 5 | 20241002 | 191700 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 6 | 20241002 | 191600 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 7 | 20241002 | 191500 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 8 | 20241002 | 191400 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 9 | 20241002 | 191300 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 10 | 20241002 | 191200 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 11 | 20241002 | 191100 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 12 | 20241002 | 191000 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 13 | 20241002 | 190900 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 14 | 20241002 | 190800 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 15 | 20241002 | 190700 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 16 | 20241002 | 190600 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 17 | 20241002 | 190500 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 18 | 20241002 | 190400 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 19 | 20241002 | 190300 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 20 | 20241002 | 190200 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 21 | 20241002 | 190100 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 22 | 20241002 | 190000 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 23 | 20241002 | 185900 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 24 | 20241002 | 185800 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 25 | 20241002 | 185700 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 26 | 20241002 | 185600 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 27 | 20241002 | 185500 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 28 | 20241002 | 185400 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 29 | 20241002 | 185300 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 30 | 20241002 | 185200 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 31 | 20241002 | 185100 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 32 | 20241002 | 185000 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 47700 |
| 33 | 20241002 | 184900 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 34 | 20241002 | 184800 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 35 | 20241002 | 184700 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 36 | 20241002 | 184600 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 37 | 20241002 | 184500 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 38 | 20241002 | 184400 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 39 | 20241002 | 184300 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 40 | 20241002 | 184200 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 41 | 20241002 | 184100 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 42 | 20241002 | 184000 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 43 | 20241002 | 183900 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 44 | 20241002 | 183800 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 45 | 20241002 | 183700 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 46 | 20241002 | 183600 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 47 | 20241002 | 183500 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 48 | 20241002 | 183400 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 49 | 20241002 | 183300 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 50 | 20241002 | 183200 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 51 | 20241002 | 183100 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 52 | 20241002 | 183000 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 53 | 20241002 | 182900 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 54 | 20241002 | 182800 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 55 | 20241002 | 182700 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 56 | 20241002 | 182600 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 57 | 20241002 | 182500 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 58 | 20241002 | 182400 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 59 | 20241002 | 182300 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 60 | 20241002 | 182200 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 61 | 20241002 | 182100 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 62 | 20241002 | 182000 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 47700 |
| 63 | 20241002 | 181900 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 64 | 20241002 | 181800 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 65 | 20241002 | 181700 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 66 | 20241002 | 181600 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 67 | 20241002 | 181500 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 68 | 20241002 | 181400 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 69 | 20241002 | 181300 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 70 | 20241002 | 181200 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 71 | 20241002 | 181100 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 72 | 20241002 | 181000 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 73 | 20241002 | 180900 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 74 | 20241002 | 180800 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 75 | 20241002 | 180700 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 76 | 20241002 | 180600 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 77 | 20241002 | 180500 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 78 | 20241002 | 180400 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 79 | 20241002 | 180300 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 80 | 20241002 | 180200 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 81 | 20241002 | 180100 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 82 | 20241002 | 180000 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 83 | 20241002 | 175900 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 84 | 20241002 | 175800 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 85 | 20241002 | 175700 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 86 | 20241002 | 175600 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 87 | 20241002 | 175500 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 88 | 20241002 | 175400 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 89 | 20241002 | 175300 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 90 | 20241002 | 175200 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 91 | 20241002 | 175100 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 92 | 20241002 | 175000 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 47700 |
| 93 | 20241002 | 174900 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 94 | 20241002 | 174800 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 95 | 20241002 | 174700 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 96 | 20241002 | 174600 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 97 | 20241002 | 174500 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 98 | 20241002 | 174400 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 99 | 20241002 | 174300 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 100 | 20241002 | 174200 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 101 | 20241002 | 174100 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 102 | 20241002 | 174000 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 103 | 20241002 | 173900 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 104 | 20241002 | 173800 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 105 | 20241002 | 173700 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 106 | 20241002 | 173600 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 107 | 20241002 | 173500 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 108 | 20241002 | 173400 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 109 | 20241002 | 173300 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 110 | 20241002 | 173200 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 111 | 20241002 | 173100 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 112 | 20241002 | 173000 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 113 | 20241002 | 172900 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 114 | 20241002 | 172800 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 115 | 20241002 | 172700 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 116 | 20241002 | 172600 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 117 | 20241002 | 172500 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 118 | 20241002 | 172400 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 119 | 20241002 | 172300 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 120 | 20241002 | 172200 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 121 | 20241002 | 172100 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 122 | 20241002 | 172000 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 47700 |
| 123 | 20241002 | 171900 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 124 | 20241002 | 171800 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 125 | 20241002 | 171700 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 126 | 20241002 | 171600 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 127 | 20241002 | 171500 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 128 | 20241002 | 171400 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 129 | 20241002 | 171300 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 130 | 20241002 | 171200 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 131 | 20241002 | 171100 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 132 | 20241002 | 171000 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 133 | 20241002 | 170900 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 134 | 20241002 | 170800 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 135 | 20241002 | 170700 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 136 | 20241002 | 170600 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 137 | 20241002 | 170500 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 138 | 20241002 | 170400 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 139 | 20241002 | 170300 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 140 | 20241002 | 170200 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 141 | 20241002 | 170100 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 142 | 20241002 | 170000 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 143 | 20241002 | 165900 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 144 | 20241002 | 165800 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 145 | 20241002 | 165700 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 146 | 20241002 | 165600 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 147 | 20241002 | 165500 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 148 | 20241002 | 165400 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 149 | 20241002 | 165300 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 150 | 20241002 | 165200 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 151 | 20241002 | 165100 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 152 | 20241002 | 165000 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 47700 |
| 153 | 20241002 | 164900 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 154 | 20241002 | 164800 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 155 | 20241002 | 164700 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 156 | 20241002 | 164600 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 157 | 20241002 | 164500 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 158 | 20241002 | 164400 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 159 | 20241002 | 164300 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 160 | 20241002 | 164200 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 161 | 20241002 | 164100 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 162 | 20241002 | 164000 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 163 | 20241002 | 163900 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 164 | 20241002 | 163800 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 165 | 20241002 | 163700 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 166 | 20241002 | 163600 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 167 | 20241002 | 163500 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 168 | 20241002 | 163400 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 169 | 20241002 | 163300 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 170 | 20241002 | 163200 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 171 | 20241002 | 163100 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 172 | 20241002 | 163000 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 173 | 20241002 | 162900 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 174 | 20241002 | 162800 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 175 | 20241002 | 162700 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 176 | 20241002 | 162600 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 177 | 20241002 | 162500 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 178 | 20241002 | 162400 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 179 | 20241002 | 162300 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 180 | 20241002 | 162200 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 181 | 20241002 | 162100 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 182 | 20241002 | 162000 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 47700 |
| 183 | 20241002 | 161900 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 184 | 20241002 | 161800 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 185 | 20241002 | 161700 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 186 | 20241002 | 161600 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 187 | 20241002 | 161500 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 188 | 20241002 | 161400 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 189 | 20241002 | 161300 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 190 | 20241002 | 161200 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 191 | 20241002 | 161100 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 192 | 20241002 | 161000 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 193 | 20241002 | 160900 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 194 | 20241002 | 160800 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 195 | 20241002 | 160700 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 196 | 20241002 | 160600 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 197 | 20241002 | 160500 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 198 | 20241002 | 160400 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 199 | 20241002 | 160300 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 200 | 20241002 | 160200 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 201 | 20241002 | 160100 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 202 | 20241002 | 160000 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 203 | 20241002 | 155900 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 204 | 20241002 | 155800 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 205 | 20241002 | 155700 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 206 | 20241002 | 155600 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 207 | 20241002 | 155500 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 208 | 20241002 | 155400 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 209 | 20241002 | 155300 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 210 | 20241002 | 155200 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 211 | 20241002 | 155100 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 212 | 20241002 | 155000 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 47700 |
| 213 | 20241002 | 154900 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 214 | 20241002 | 154800 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 215 | 20241002 | 154700 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 216 | 20241002 | 154600 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 217 | 20241002 | 154500 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 218 | 20241002 | 154400 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 219 | 20241002 | 154300 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 220 | 20241002 | 154200 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 221 | 20241002 | 154100 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 222 | 20241002 | 154000 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 223 | 20241002 | 153900 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 224 | 20241002 | 153800 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 225 | 20241002 | 153700 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 226 | 20241002 | 153600 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 227 | 20241002 | 153500 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 228 | 20241002 | 153400 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 229 | 20241002 | 153300 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 230 | 20241002 | 153200 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 231 | 20241002 | 153100 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 232 | 20241002 | 153000 | 92072327000 | 43000 | 43000 | 43000 | 43000 | 47700 |
| 233 | 20241002 | 152900 | 90021227000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 234 | 20241002 | 152800 | 90021227000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 235 | 20241002 | 152700 | 90021227000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 236 | 20241002 | 152600 | 90021227000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 237 | 20241002 | 152500 | 90021227000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 238 | 20241002 | 152400 | 90021227000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 239 | 20241002 | 152300 | 90021227000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 240 | 20241002 | 152200 | 90021227000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 241 | 20241002 | 152100 | 90021227000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 242 | 20241002 | 152000 | 90021227000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 243 | 20241002 | 151900 | 90021227000 | 43100 | 43050 | 43100 | 43000 | 4980 |
| 244 | 20241002 | 151800 | 89806886500 | 43000 | 43000 | 43050 | 42950 | 10749 |
| 245 | 20241002 | 151700 | 89344749700 | 43000 | 42950 | 43000 | 42950 | 5133 |
| 246 | 20241002 | 151600 | 89124101200 | 42950 | 43000 | 43050 | 42950 | 3686 |
| 247 | 20241002 | 151500 | 88965654600 | 43000 | 43000 | 43050 | 42950 | 4741 |
| 248 | 20241002 | 151400 | 88761795100 | 43050 | 43000 | 43050 | 42950 | 10864 |
| 249 | 20241002 | 151300 | 88294756850 | 42950 | 43000 | 43000 | 42950 | 17663 |
| 250 | 20241002 | 151200 | 87535573700 | 43000 | 43000 | 43050 | 43000 | 32371 |
| 251 | 20241002 | 151100 | 86143585550 | 43000 | 43100 | 43150 | 43000 | 23096 |
| 252 | 20241002 | 151000 | 85149169800 | 43150 | 43150 | 43150 | 43100 | 1838 |
| 253 | 20241002 | 150900 | 85069925450 | 43150 | 43100 | 43150 | 43100 | 4460 |
| 254 | 20241002 | 150800 | 84877529450 | 43100 | 43150 | 43150 | 43100 | 2332 |
| 255 | 20241002 | 150700 | 84777009850 | 43150 | 43100 | 43150 | 43100 | 4805 |
| 256 | 20241002 | 150600 | 84569740650 | 43150 | 43100 | 43150 | 43050 | 5098 |
| 257 | 20241002 | 150500 | 84350019250 | 43150 | 43100 | 43150 | 43050 | 4127 |
| 258 | 20241002 | 150400 | 84172212100 | 43100 | 43150 | 43150 | 43050 | 8817 |
| 259 | 20241002 | 150300 | 83792185800 | 43150 | 43100 | 43150 | 43100 | 2222 |
| 260 | 20241002 | 150200 | 83696406450 | 43100 | 43100 | 43150 | 43100 | 4663 |
| 261 | 20241002 | 150100 | 83495382350 | 43100 | 43200 | 43200 | 43100 | 4758 |
| 262 | 20241002 | 150000 | 83290132000 | 43150 | 43100 | 43250 | 43100 | 3870 |
| 263 | 20241002 | 145900 | 83123111300 | 43100 | 43050 | 43150 | 43050 | 15134 |
| 264 | 20241002 | 145800 | 82470981450 | 43100 | 43150 | 43200 | 43100 | 18096 |
| 265 | 20241002 | 145700 | 81690802650 | 43150 | 43200 | 43250 | 43150 | 17451 |
| 266 | 20241002 | 145600 | 80937235950 | 43200 | 43250 | 43300 | 43200 | 5789 |
| 267 | 20241002 | 145500 | 80686982450 | 43250 | 43300 | 43300 | 43200 | 11728 |
| 268 | 20241002 | 145400 | 80179893650 | 43250 | 43300 | 43300 | 43250 | 2182 |
| 269 | 20241002 | 145300 | 80085512350 | 43250 | 43300 | 43300 | 43250 | 2575 |
| 270 | 20241002 | 145200 | 79974111850 | 43300 | 43300 | 43350 | 43300 | 3272 |
| 271 | 20241002 | 145100 | 79832422400 | 43300 | 43350 | 43400 | 43300 | 2144 |
| 272 | 20241002 | 145000 | 79739528200 | 43400 | 43400 | 43400 | 43350 | 847 |
| 273 | 20241002 | 144900 | 79702807850 | 43350 | 43400 | 43400 | 43350 | 1271 |
| 274 | 20241002 | 144800 | 79647704950 | 43400 | 43300 | 43400 | 43300 | 2547 |
| 275 | 20241002 | 144700 | 79537335000 | 43350 | 43350 | 43400 | 43300 | 1132 |
| 276 | 20241002 | 144600 | 79488292600 | 43350 | 43350 | 43400 | 43300 | 1978 |
| 277 | 20241002 | 144500 | 79402580600 | 43350 | 43250 | 43350 | 43250 | 5650 |
| 278 | 20241002 | 144400 | 79157921000 | 43300 | 43300 | 43300 | 43250 | 953 |
| 279 | 20241002 | 144300 | 79116688450 | 43300 | 43300 | 43350 | 43300 | 3200 |
| 280 | 20241002 | 144200 | 78978109200 | 43300 | 43300 | 43350 | 43250 | 4652 |
| 281 | 20241002 | 144100 | 78776667550 | 43300 | 43350 | 43350 | 43300 | 3293 |
| 282 | 20241002 | 144000 | 78634062050 | 43350 | 43300 | 43350 | 43300 | 3367 |
| 283 | 20241002 | 143900 | 78488205450 | 43300 | 43300 | 43350 | 43250 | 3043 |
| 284 | 20241002 | 143800 | 78356424400 | 43350 | 43400 | 43450 | 43250 | 28966 |
| 285 | 20241002 | 143700 | 77101905100 | 43450 | 43450 | 43450 | 43400 | 1309 |
| 286 | 20241002 | 143600 | 77045090500 | 43400 | 43450 | 43500 | 43400 | 2821 |
| 287 | 20241002 | 143500 | 76922591100 | 43500 | 43500 | 43500 | 43450 | 4021 |
| 288 | 20241002 | 143400 | 76747798400 | 43450 | 43550 | 43600 | 43450 | 3983 |
| 289 | 20241002 | 143300 | 76574426400 | 43550 | 43500 | 43600 | 43500 | 2110 |
| 290 | 20241002 | 143200 | 76482538200 | 43550 | 43550 | 43550 | 43500 | 4295 |
| 291 | 20241002 | 143100 | 76295664650 | 43550 | 43500 | 43550 | 43450 | 1586 |
| 292 | 20241002 | 143000 | 76226677700 | 43500 | 43450 | 43500 | 43450 | 936 |
| 293 | 20241002 | 142900 | 76185985650 | 43450 | 43450 | 43450 | 43400 | 3078 |
| 294 | 20241002 | 142800 | 76052307650 | 43450 | 43450 | 43500 | 43400 | 6404 |
| 295 | 20241002 | 142700 | 75773953500 | 43500 | 43450 | 43500 | 43400 | 5289 |
| 296 | 20241002 | 142600 | 75544060550 | 43450 | 43450 | 43500 | 43450 | 2628 |
| 297 | 20241002 | 142500 | 75429871950 | 43450 | 43450 | 43500 | 43450 | 1304 |
| 298 | 20241002 | 142400 | 75373203500 | 43500 | 43500 | 43550 | 43450 | 3799 |
| 299 | 20241002 | 142300 | 75207931500 | 43500 | 43500 | 43550 | 43500 | 873 |
| 300 | 20241002 | 142200 | 75169937800 | 43500 | 43550 | 43550 | 43500 | 2387 |
| 301 | 20241002 | 142100 | 75066045100 | 43550 | 43550 | 43550 | 43500 | 3608 |
| 302 | 20241002 | 142000 | 74908945950 | 43600 | 43550 | 43600 | 43550 | 736 |
| 303 | 20241002 | 141900 | 74876886100 | 43550 | 43600 | 43600 | 43550 | 1301 |
| 304 | 20241002 | 141800 | 74820214650 | 43600 | 43550 | 43600 | 43550 | 593 |
| 305 | 20241002 | 141700 | 74794383600 | 43550 | 43550 | 43600 | 43550 | 912 |
| 306 | 20241002 | 141600 | 74754661600 | 43550 | 43550 | 43600 | 43550 | 1348 |
| 307 | 20241002 | 141500 | 74695948650 | 43550 | 43500 | 43600 | 43500 | 3623 |
| 308 | 20241002 | 141400 | 74538191750 | 43500 | 43500 | 43550 | 43500 | 1136 |
| 309 | 20241002 | 141300 | 74488770150 | 43550 | 43550 | 43600 | 43500 | 1151 |
| 310 | 20241002 | 141200 | 74438660550 | 43500 | 43500 | 43550 | 43500 | 2877 |
| 311 | 20241002 | 141100 | 74313403300 | 43500 | 43550 | 43550 | 43500 | 946 |
| 312 | 20241002 | 141000 | 74272249900 | 43550 | 43550 | 43550 | 43500 | 707 |
| 313 | 20241002 | 140900 | 74241481500 | 43550 | 43500 | 43550 | 43450 | 1577 |
| 314 | 20241002 | 140800 | 74172872050 | 43500 | 43450 | 43500 | 43450 | 1072 |
| 315 | 20241002 | 140700 | 74126250850 | 43450 | 43450 | 43500 | 43400 | 1038 |
| 316 | 20241002 | 140600 | 74081146350 | 43450 | 43350 | 43450 | 43300 | 7478 |
| 317 | 20241002 | 140500 | 73756516950 | 43350 | 43350 | 43400 | 43350 | 8277 |
| 318 | 20241002 | 140400 | 73397703050 | 43350 | 43350 | 43400 | 43350 | 1587 |
| 319 | 20241002 | 140300 | 73328898450 | 43400 | 43400 | 43400 | 43350 | 2090 |
| 320 | 20241002 | 140200 | 73238211650 | 43400 | 43400 | 43450 | 43400 | 1825 |
| 321 | 20241002 | 140100 | 73159003850 | 43400 | 43400 | 43450 | 43350 | 11852 |
| 322 | 20241002 | 140000 | 72644839350 | 43400 | 43400 | 43450 | 43400 | 929 |
| 323 | 20241002 | 135900 | 72604509700 | 43400 | 43400 | 43450 | 43400 | 1248 |
| 324 | 20241002 | 135800 | 72550338150 | 43450 | 43400 | 43450 | 43400 | 4814 |
| 325 | 20241002 | 135700 | 72341391750 | 43400 | 43450 | 43450 | 43400 | 2569 |
| 326 | 20241002 | 135600 | 72229869450 | 43450 | 43400 | 43450 | 43400 | 4582 |
| 327 | 20241002 | 135500 | 72030936700 | 43450 | 43400 | 43500 | 43400 | 2514 |
| 328 | 20241002 | 135400 | 71921726550 | 43400 | 43500 | 43550 | 43400 | 4852 |
| 329 | 20241002 | 135300 | 71710779250 | 43500 | 43500 | 43550 | 43500 | 2582 |
| 330 | 20241002 | 135200 | 71598431000 | 43550 | 43500 | 43550 | 43450 | 8426 |
| 331 | 20241002 | 135100 | 71232178000 | 43500 | 43550 | 43600 | 43500 | 19030 |
| 332 | 20241002 | 135000 | 70404097150 | 43600 | 43550 | 43600 | 43550 | 2892 |
| 333 | 20241002 | 134900 | 70278143800 | 43600 | 43600 | 43650 | 43550 | 6879 |
| 334 | 20241002 | 134800 | 69978487550 | 43600 | 43600 | 43650 | 43600 | 686 |
| 335 | 20241002 | 134700 | 69948566400 | 43650 | 43650 | 43650 | 43600 | 730 |
| 336 | 20241002 | 134600 | 69916730700 | 43700 | 43600 | 43700 | 43600 | 7652 |
| 337 | 20241002 | 134500 | 69582979250 | 43600 | 43600 | 43650 | 43600 | 409 |
| 338 | 20241002 | 134400 | 69565139150 | 43600 | 43650 | 43650 | 43600 | 1608 |
| 339 | 20241002 | 134300 | 69494960850 | 43650 | 43600 | 43650 | 43600 | 338 |
| 340 | 20241002 | 134200 | 69480218500 | 43650 | 43700 | 43700 | 43600 | 1204 |
| 341 | 20241002 | 134100 | 69427662100 | 43700 | 43600 | 43700 | 43600 | 1852 |
| 342 | 20241002 | 134000 | 69346852750 | 43600 | 43700 | 43700 | 43600 | 9418 |
| 343 | 20241002 | 133900 | 68935749700 | 43700 | 43650 | 43700 | 43650 | 1714 |
| 344 | 20241002 | 133800 | 68860918350 | 43650 | 43700 | 43750 | 43650 | 1546 |
| 345 | 20241002 | 133700 | 68793358050 | 43700 | 43700 | 43750 | 43700 | 571 |
| 346 | 20241002 | 133600 | 68768402950 | 43700 | 43700 | 43750 | 43650 | 1000 |
| 347 | 20241002 | 133500 | 68724699250 | 43700 | 43650 | 43700 | 43650 | 4008 |
| 348 | 20241002 | 133400 | 68549572150 | 43650 | 43650 | 43650 | 43600 | 5385 |
| 349 | 20241002 | 133300 | 68314564000 | 43700 | 43650 | 43700 | 43600 | 879 |
| 350 | 20241002 | 133200 | 68276195600 | 43650 | 43700 | 43700 | 43600 | 2012 |
| 351 | 20241002 | 133100 | 68188408550 | 43650 | 43650 | 43700 | 43650 | 631 |
| 352 | 20241002 | 133000 | 68160842600 | 43650 | 43650 | 43700 | 43600 | 1650 |
| 353 | 20241002 | 132900 | 68088814600 | 43700 | 43650 | 43700 | 43600 | 2684 |
| 354 | 20241002 | 132800 | 67971670750 | 43600 | 43650 | 43650 | 43600 | 776 |
| 355 | 20241002 | 132700 | 67937815450 | 43600 | 43600 | 43650 | 43600 | 1473 |
| 356 | 20241002 | 132600 | 67873590450 | 43600 | 43650 | 43650 | 43600 | 1357 |
| 357 | 20241002 | 132500 | 67814418250 | 43650 | 43600 | 43650 | 43600 | 558 |
| 358 | 20241002 | 132400 | 67790081450 | 43600 | 43550 | 43650 | 43550 | 8993 |
| 359 | 20241002 | 132300 | 67398020300 | 43600 | 43550 | 43600 | 43550 | 7120 |
| 360 | 20241002 | 132200 | 67087930200 | 43550 | 43600 | 43650 | 43550 | 9726 |
| 361 | 20241002 | 132100 | 66663998850 | 43600 | 43650 | 43650 | 43600 | 5299 |
| 362 | 20241002 | 132000 | 66432842450 | 43650 | 43650 | 43700 | 43650 | 5421 |
| 363 | 20241002 | 131900 | 66196203500 | 43650 | 43650 | 43700 | 43650 | 933 |
| 364 | 20241002 | 131800 | 66155473300 | 43650 | 43650 | 43700 | 43650 | 843 |
| 365 | 20241002 | 131700 | 66118674600 | 43700 | 43650 | 43700 | 43650 | 2100 |
| 366 | 20241002 | 131600 | 66026945650 | 43700 | 43700 | 43700 | 43650 | 657 |
| 367 | 20241002 | 131500 | 65998250950 | 43650 | 43750 | 43750 | 43650 | 8226 |
| 368 | 20241002 | 131400 | 65638681150 | 43750 | 43800 | 43800 | 43750 | 1200 |
| 369 | 20241002 | 131300 | 65586172150 | 43800 | 43800 | 43800 | 43750 | 1015 |
| 370 | 20241002 | 131200 | 65541722600 | 43800 | 43800 | 43850 | 43750 | 1190 |
| 371 | 20241002 | 131100 | 65489654550 | 43750 | 43800 | 43850 | 43750 | 5971 |
| 372 | 20241002 | 131000 | 65228145050 | 43800 | 43750 | 43800 | 43750 | 1438 |
| 373 | 20241002 | 130900 | 65165218500 | 43800 | 43750 | 43800 | 43750 | 1068 |
| 374 | 20241002 | 130800 | 65118492900 | 43750 | 43750 | 43800 | 43750 | 900 |
| 375 | 20241002 | 130700 | 65079116950 | 43750 | 43750 | 43800 | 43750 | 3901 |
| 376 | 20241002 | 130600 | 64908443050 | 43750 | 43750 | 43800 | 43700 | 3126 |
| 377 | 20241002 | 130500 | 64771681700 | 43750 | 43800 | 43800 | 43750 | 1145 |
| 378 | 20241002 | 130400 | 64721582150 | 43750 | 43800 | 43800 | 43750 | 191 |
| 379 | 20241002 | 130300 | 64713221700 | 43800 | 43750 | 43800 | 43750 | 672 |
| 380 | 20241002 | 130200 | 64683808600 | 43750 | 43800 | 43800 | 43750 | 1743 |
| 381 | 20241002 | 130100 | 64607533150 | 43800 | 43750 | 43800 | 43750 | 660 |
| 382 | 20241002 | 130000 | 64578636650 | 43800 | 43800 | 43800 | 43750 | 620 |
| 383 | 20241002 | 125900 | 64551507950 | 43750 | 43800 | 43800 | 43750 | 1807 |
| 384 | 20241002 | 125800 | 64472408250 | 43800 | 43800 | 43850 | 43700 | 5430 |
| 385 | 20241002 | 125700 | 64234846400 | 43800 | 43750 | 43800 | 43750 | 2933 |
| 386 | 20241002 | 125600 | 64106413850 | 43800 | 43800 | 43800 | 43750 | 286 |
| 387 | 20241002 | 125500 | 64093895050 | 43800 | 43800 | 43850 | 43750 | 2225 |
| 388 | 20241002 | 125400 | 63996438900 | 43850 | 43850 | 43850 | 43800 | 534 |
| 389 | 20241002 | 125300 | 63973047450 | 43850 | 43800 | 43850 | 43750 | 3534 |
| 390 | 20241002 | 125200 | 63818212050 | 43750 | 43800 | 43800 | 43750 | 269 |
| 391 | 20241002 | 125100 | 63806443200 | 43800 | 43850 | 43850 | 43750 | 2802 |
| 392 | 20241002 | 125000 | 63683715900 | 43800 | 43800 | 43850 | 43800 | 2000 |
| 393 | 20241002 | 124900 | 63596093800 | 43850 | 43800 | 43850 | 43800 | 1019 |
| 394 | 20241002 | 124800 | 63551423450 | 43850 | 43850 | 43850 | 43800 | 854 |
| 395 | 20241002 | 124700 | 63514000650 | 43850 | 43900 | 43900 | 43800 | 2801 |
| 396 | 20241002 | 124600 | 63391181850 | 43900 | 43900 | 43900 | 43850 | 692 |
| 397 | 20241002 | 124500 | 63360811600 | 43900 | 43900 | 43900 | 43850 | 1738 |
| 398 | 20241002 | 124400 | 63284535100 | 43900 | 43900 | 43950 | 43900 | 1031 |
| 399 | 20241002 | 124300 | 63239272600 | 43900 | 43900 | 43950 | 43900 | 781 |
| 400 | 20241002 | 124200 | 63204975950 | 43950 | 43900 | 43950 | 43900 | 495 |
| 401 | 20241002 | 124100 | 63183239800 | 43950 | 43950 | 43950 | 43900 | 423 |
| 402 | 20241002 | 124000 | 63164665100 | 43900 | 43950 | 43950 | 43900 | 1131 |
| 403 | 20241002 | 123900 | 63114984100 | 43950 | 43950 | 43950 | 43900 | 867 |
| 404 | 20241002 | 123800 | 63076885500 | 43950 | 43950 | 44000 | 43950 | 1171 |
| 405 | 20241002 | 123700 | 63025409350 | 43950 | 43900 | 44000 | 43900 | 1208 |
| 406 | 20241002 | 123600 | 62972321050 | 43950 | 43800 | 43950 | 43800 | 7798 |
| 407 | 20241002 | 123500 | 62630232350 | 43800 | 43800 | 43850 | 43800 | 3117 |
| 408 | 20241002 | 123400 | 62493696500 | 43800 | 43850 | 43850 | 43800 | 1288 |
| 409 | 20241002 | 123300 | 62437264450 | 43800 | 43900 | 43900 | 43800 | 3511 |
| 410 | 20241002 | 123200 | 62283234600 | 43950 | 43950 | 43950 | 43900 | 4385 |
| 411 | 20241002 | 123100 | 62090530550 | 43950 | 43950 | 44000 | 43950 | 1414 |
| 412 | 20241002 | 123000 | 62028382400 | 44000 | 44000 | 44000 | 43950 | 228 |
| 413 | 20241002 | 122900 | 62018357050 | 43950 | 43950 | 44000 | 43950 | 824 |
| 414 | 20241002 | 122800 | 61982136300 | 43950 | 43950 | 44000 | 43950 | 221 |
| 415 | 20241002 | 122700 | 61972417050 | 44000 | 44000 | 44000 | 43950 | 1649 |
| 416 | 20241002 | 122600 | 61899909950 | 44000 | 44000 | 44000 | 43950 | 548 |
| 417 | 20241002 | 122500 | 61875822500 | 43950 | 43950 | 44000 | 43950 | 755 |
| 418 | 20241002 | 122400 | 61842633650 | 43950 | 43950 | 44000 | 43950 | 190 |
| 419 | 20241002 | 122300 | 61834281000 | 44000 | 43950 | 44000 | 43950 | 815 |
| 420 | 20241002 | 122200 | 61798456500 | 43950 | 43950 | 44000 | 43950 | 591 |
| 421 | 20241002 | 122100 | 61772481850 | 43950 | 43850 | 43950 | 43850 | 2028 |
| 422 | 20241002 | 122000 | 61683393300 | 43900 | 43900 | 43900 | 43850 | 1049 |
| 423 | 20241002 | 121900 | 61637347050 | 43850 | 43850 | 43900 | 43850 | 450 |
| 424 | 20241002 | 121800 | 61617612300 | 43900 | 43800 | 43900 | 43800 | 507 |
| 425 | 20241002 | 121700 | 61595378550 | 43850 | 43850 | 43850 | 43800 | 732 |
| 426 | 20241002 | 121600 | 61563309300 | 43800 | 43900 | 43900 | 43800 | 1697 |
| 427 | 20241002 | 121500 | 61488866700 | 43900 | 43850 | 43900 | 43800 | 1138 |
| 428 | 20241002 | 121400 | 61438967850 | 43800 | 43850 | 43900 | 43800 | 1861 |
| 429 | 20241002 | 121300 | 61357365050 | 43850 | 43800 | 43850 | 43800 | 648 |
| 430 | 20241002 | 121200 | 61328967900 | 43850 | 43900 | 43900 | 43700 | 3903 |
| 431 | 20241002 | 121100 | 61158098150 | 43900 | 43750 | 43900 | 43750 | 3212 |
| 432 | 20241002 | 121000 | 61017394300 | 43750 | 43750 | 43800 | 43750 | 459 |
| 433 | 20241002 | 120900 | 60997298950 | 43800 | 43850 | 43850 | 43750 | 2773 |
| 434 | 20241002 | 120800 | 60875844400 | 43850 | 43900 | 43900 | 43800 | 1267 |
| 435 | 20241002 | 120700 | 60820287150 | 43900 | 43900 | 43900 | 43850 | 1260 |
| 436 | 20241002 | 120600 | 60765023650 | 43900 | 43900 | 43950 | 43900 | 1938 |
| 437 | 20241002 | 120500 | 60679939750 | 43900 | 43950 | 43950 | 43900 | 2368 |
| 438 | 20241002 | 120400 | 60575888250 | 43950 | 43950 | 44000 | 43950 | 452 |
| 439 | 20241002 | 120300 | 60556020850 | 43950 | 44000 | 44000 | 43950 | 672 |
| 440 | 20241002 | 120200 | 60526483600 | 44000 | 43950 | 44000 | 43950 | 829 |
| 441 | 20241002 | 120100 | 60490033900 | 43950 | 44000 | 44000 | 43950 | 1044 |
| 442 | 20241002 | 120000 | 60444135750 | 44000 | 43950 | 44000 | 43950 | 504 |
| 443 | 20241002 | 115900 | 60421968550 | 43950 | 44000 | 44050 | 43900 | 9449 |
| 444 | 20241002 | 115800 | 60006233350 | 44050 | 43900 | 44050 | 43850 | 5157 |
| 445 | 20241002 | 115700 | 59779454250 | 43900 | 43900 | 43900 | 43850 | 2598 |
| 446 | 20241002 | 115600 | 59665416700 | 43850 | 43850 | 43900 | 43850 | 737 |
| 447 | 20241002 | 115500 | 59633072200 | 43900 | 43850 | 43900 | 43850 | 2131 |
| 448 | 20241002 | 115400 | 59539525400 | 43850 | 43900 | 43900 | 43850 | 926 |
| 449 | 20241002 | 115300 | 59498894050 | 43900 | 43850 | 43900 | 43850 | 1590 |
| 450 | 20241002 | 115200 | 59429154450 | 43850 | 43800 | 43850 | 43750 | 2846 |
| 451 | 20241002 | 115100 | 59304512150 | 43800 | 43750 | 43800 | 43750 | 373 |
| 452 | 20241002 | 115000 | 59288193050 | 43750 | 43800 | 43800 | 43750 | 460 |
| 453 | 20241002 | 114900 | 59268059400 | 43750 | 43800 | 43800 | 43750 | 660 |
| 454 | 20241002 | 114800 | 59239166100 | 43750 | 43800 | 43800 | 43750 | 1038 |
| 455 | 20241002 | 114700 | 59193744700 | 43800 | 43800 | 43800 | 43750 | 1661 |
| 456 | 20241002 | 114600 | 59121025350 | 43800 | 43750 | 43850 | 43750 | 1766 |
| 457 | 20241002 | 114500 | 59043721050 | 43750 | 43750 | 43750 | 43700 | 1330 |
| 458 | 20241002 | 114400 | 58985540550 | 43700 | 43650 | 43750 | 43650 | 1751 |
| 459 | 20241002 | 114300 | 58909013750 | 43650 | 43650 | 43700 | 43650 | 2487 |
| 460 | 20241002 | 114200 | 58800443300 | 43600 | 43600 | 43650 | 43600 | 1007 |
| 461 | 20241002 | 114100 | 58756534850 | 43650 | 43600 | 43650 | 43600 | 909 |
| 462 | 20241002 | 114000 | 58716887900 | 43600 | 43650 | 43650 | 43600 | 2294 |
| 463 | 20241002 | 113900 | 58616860850 | 43650 | 43700 | 43700 | 43600 | 7040 |
| 464 | 20241002 | 113800 | 58309627850 | 43700 | 43700 | 43750 | 43650 | 5564 |
| 465 | 20241002 | 113700 | 58066504250 | 43700 | 43700 | 43750 | 43700 | 873 |
| 466 | 20241002 | 113600 | 58028347450 | 43700 | 43750 | 43750 | 43700 | 3555 |
| 467 | 20241002 | 113500 | 57872891400 | 43800 | 43750 | 43800 | 43700 | 453 |
| 468 | 20241002 | 113400 | 57853068400 | 43700 | 43700 | 43750 | 43700 | 2348 |
| 469 | 20241002 | 113300 | 57750352400 | 43700 | 43750 | 43750 | 43700 | 1645 |
| 470 | 20241002 | 113200 | 57678429550 | 43750 | 43750 | 43800 | 43750 | 1880 |
| 471 | 20241002 | 113100 | 57596107200 | 43750 | 43800 | 43800 | 43750 | 320 |
| 472 | 20241002 | 113000 | 57582104450 | 43750 | 43750 | 43800 | 43700 | 1538 |
| 473 | 20241002 | 112900 | 57514823050 | 43750 | 43750 | 43800 | 43700 | 568 |
| 474 | 20241002 | 112800 | 57489978500 | 43750 | 43600 | 43750 | 43600 | 3223 |
| 475 | 20241002 | 112700 | 57349169350 | 43650 | 43650 | 43700 | 43650 | 2778 |
| 476 | 20241002 | 112600 | 57227906450 | 43650 | 43700 | 43700 | 43650 | 3253 |
| 477 | 20241002 | 112500 | 57085899200 | 43700 | 43700 | 43700 | 43650 | 740 |
| 478 | 20241002 | 112400 | 57053574350 | 43700 | 43700 | 43750 | 43650 | 3125 |
| 479 | 20241002 | 112300 | 56916933900 | 43700 | 43750 | 43800 | 43700 | 6773 |
| 480 | 20241002 | 112200 | 56620809450 | 43800 | 43750 | 43800 | 43750 | 3092 |
| 481 | 20241002 | 112100 | 56485398000 | 43750 | 43800 | 43850 | 43750 | 6264 |
| 482 | 20241002 | 112000 | 56211035850 | 43800 | 43850 | 43900 | 43800 | 3224 |
| 483 | 20241002 | 111900 | 56069772600 | 43900 | 43900 | 43900 | 43850 | 2559 |
| 484 | 20241002 | 111800 | 55957552100 | 43850 | 43950 | 43950 | 43850 | 3799 |
| 485 | 20241002 | 111700 | 55790813100 | 43950 | 43950 | 44000 | 43900 | 3293 |
| 486 | 20241002 | 111600 | 55646082200 | 44000 | 44000 | 44000 | 43950 | 2215 |
| 487 | 20241002 | 111500 | 55548700750 | 43950 | 43950 | 44000 | 43950 | 1210 |
| 488 | 20241002 | 111400 | 55495480800 | 44000 | 43950 | 44000 | 43950 | 1103 |
| 489 | 20241002 | 111300 | 55446965400 | 44000 | 44000 | 44000 | 43950 | 823 |
| 490 | 20241002 | 111200 | 55410777200 | 44000 | 43950 | 44000 | 43950 | 1201 |
| 491 | 20241002 | 111100 | 55357941050 | 44000 | 43950 | 44000 | 43950 | 297 |
| 492 | 20241002 | 111000 | 55344884450 | 43950 | 43950 | 44000 | 43900 | 1016 |
| 493 | 20241002 | 110900 | 55300239650 | 43900 | 43900 | 43950 | 43850 | 1576 |
| 494 | 20241002 | 110800 | 55231020850 | 43900 | 43900 | 43950 | 43900 | 1549 |
| 495 | 20241002 | 110700 | 55163015900 | 43900 | 43900 | 43950 | 43900 | 3690 |
| 496 | 20241002 | 110600 | 55001010050 | 43950 | 44000 | 44050 | 43900 | 5310 |
| 497 | 20241002 | 110500 | 54767482550 | 44050 | 44100 | 44100 | 44000 | 2861 |
| 498 | 20241002 | 110400 | 54641480100 | 44100 | 44100 | 44150 | 44050 | 3860 |
| 499 | 20241002 | 110300 | 54471296200 | 44100 | 44000 | 44100 | 44000 | 1593 |
| 500 | 20241002 | 110200 | 54401109400 | 44050 | 44050 | 44050 | 44000 | 1207 |
| 501 | 20241002 | 110100 | 54347968800 | 44000 | 44100 | 44100 | 44000 | 1787 |
| 502 | 20241002 | 110000 | 54269244900 | 44050 | 44100 | 44100 | 44050 | 1802 |
| 503 | 20241002 | 105900 | 54189793850 | 44100 | 44050 | 44100 | 44000 | 2352 |
| 504 | 20241002 | 105800 | 54086152700 | 44050 | 44050 | 44050 | 44000 | 1052 |
| 505 | 20241002 | 105700 | 54039836500 | 44050 | 44050 | 44100 | 44000 | 1174 |
| 506 | 20241002 | 105600 | 53988125750 | 44050 | 44000 | 44100 | 44000 | 2285 |
| 507 | 20241002 | 105500 | 53887503200 | 44000 | 44000 | 44000 | 43950 | 689 |
| 508 | 20241002 | 105400 | 53857215500 | 44000 | 43950 | 44000 | 43950 | 346 |
| 509 | 20241002 | 105300 | 53842003550 | 43950 | 43950 | 44000 | 43900 | 4411 |
| 510 | 20241002 | 105200 | 53648099450 | 44000 | 44100 | 44100 | 43950 | 5144 |
| 511 | 20241002 | 105100 | 53421534300 | 44100 | 44150 | 44150 | 44050 | 5401 |
| 512 | 20241002 | 105000 | 53183259950 | 44150 | 44000 | 44150 | 43950 | 5072 |
| 513 | 20241002 | 104900 | 52959917450 | 44000 | 43900 | 44000 | 43850 | 4528 |
| 514 | 20241002 | 104800 | 52760966900 | 43900 | 43800 | 43900 | 43800 | 3517 |
| 515 | 20241002 | 104700 | 52606735350 | 43850 | 43800 | 43850 | 43750 | 2930 |
| 516 | 20241002 | 104600 | 52478382750 | 43800 | 43750 | 43850 | 43750 | 2152 |
| 517 | 20241002 | 104500 | 52384129250 | 43750 | 43750 | 43800 | 43750 | 1774 |
| 518 | 20241002 | 104400 | 52306473000 | 43800 | 43800 | 43850 | 43750 | 3532 |
| 519 | 20241002 | 104300 | 52151743100 | 43850 | 43800 | 43850 | 43800 | 3647 |
| 520 | 20241002 | 104200 | 51991990650 | 43850 | 44000 | 44000 | 43800 | 4397 |
| 521 | 20241002 | 104100 | 51798929500 | 44000 | 44000 | 44150 | 43950 | 11233 |
| 522 | 20241002 | 104000 | 51304322400 | 44050 | 43900 | 44300 | 43850 | 30789 |
| 523 | 20241002 | 103900 | 49949127000 | 43950 | 43800 | 44050 | 43800 | 28689 |
| 524 | 20241002 | 103800 | 48688810150 | 43800 | 43700 | 43800 | 43700 | 8669 |
| 525 | 20241002 | 103700 | 48309544100 | 43700 | 43650 | 43750 | 43600 | 6824 |
| 526 | 20241002 | 103600 | 48011576650 | 43650 | 43550 | 43650 | 43550 | 3219 |
| 527 | 20241002 | 103500 | 47871250050 | 43600 | 43500 | 43600 | 43500 | 4523 |
| 528 | 20241002 | 103400 | 47674306500 | 43500 | 43450 | 43500 | 43400 | 2459 |
| 529 | 20241002 | 103300 | 47567424950 | 43400 | 43500 | 43600 | 43300 | 8912 |
| 530 | 20241002 | 103200 | 47180670850 | 43500 | 43550 | 43600 | 43450 | 6638 |
| 531 | 20241002 | 103100 | 46891581050 | 43500 | 43300 | 43550 | 43250 | 11701 |
| 532 | 20241002 | 103000 | 46384368800 | 43300 | 43300 | 43350 | 43250 | 11715 |
| 533 | 20241002 | 102900 | 45877282500 | 43300 | 43350 | 43350 | 43300 | 5103 |
| 534 | 20241002 | 102800 | 45656305300 | 43300 | 43300 | 43350 | 43250 | 4632 |
| 535 | 20241002 | 102700 | 45455749550 | 43300 | 43350 | 43400 | 43250 | 10715 |
| 536 | 20241002 | 102600 | 44991508150 | 43350 | 43450 | 43450 | 43300 | 8087 |
| 537 | 20241002 | 102500 | 44640903450 | 43400 | 43350 | 43400 | 43250 | 43073 |
| 538 | 20241002 | 102400 | 42774285800 | 43300 | 43400 | 43450 | 43300 | 13086 |
| 539 | 20241002 | 102300 | 42206830150 | 43400 | 43450 | 43450 | 43400 | 5012 |
| 540 | 20241002 | 102200 | 41989202950 | 43450 | 43350 | 43500 | 43350 | 6179 |
| 541 | 20241002 | 102100 | 41720864300 | 43350 | 43400 | 43400 | 43300 | 13031 |
| 542 | 20241002 | 102000 | 41156003850 | 43350 | 43500 | 43550 | 43300 | 19668 |
| 543 | 20241002 | 101900 | 40302329350 | 43500 | 43550 | 43550 | 43500 | 3608 |
| 544 | 20241002 | 101800 | 40145259250 | 43500 | 43500 | 43600 | 43450 | 5539 |
| 545 | 20241002 | 101700 | 39904122900 | 43450 | 43650 | 43700 | 43450 | 25284 |
| 546 | 20241002 | 101600 | 38803037000 | 43700 | 43600 | 43700 | 43600 | 3612 |
| 547 | 20241002 | 101500 | 38645342800 | 43650 | 43550 | 43650 | 43550 | 5090 |
| 548 | 20241002 | 101400 | 38423272500 | 43600 | 43550 | 43700 | 43550 | 8774 |
| 549 | 20241002 | 101300 | 38040676650 | 43550 | 43750 | 43750 | 43550 | 11860 |
| 550 | 20241002 | 101200 | 37523564050 | 43750 | 43600 | 43800 | 43600 | 18226 |
| 551 | 20241002 | 101100 | 36726982050 | 43600 | 43450 | 43650 | 43400 | 22749 |
| 552 | 20241002 | 101000 | 35737354000 | 43450 | 43500 | 43550 | 43400 | 19567 |
| 553 | 20241002 | 100900 | 34886498550 | 43500 | 43700 | 43700 | 43500 | 25189 |
| 554 | 20241002 | 100800 | 33788730850 | 43700 | 43650 | 43750 | 43600 | 17306 |
| 555 | 20241002 | 100700 | 33033321800 | 43700 | 43700 | 43750 | 43650 | 12341 |
| 556 | 20241002 | 100600 | 32493952400 | 43750 | 44050 | 44050 | 43700 | 24889 |
| 557 | 20241002 | 100500 | 31401892200 | 44050 | 44000 | 44050 | 43950 | 9833 |
| 558 | 20241002 | 100400 | 30968955400 | 44000 | 43950 | 44200 | 43950 | 12245 |
| 559 | 20241002 | 100300 | 30429824000 | 43950 | 43850 | 44000 | 43800 | 21536 |
| 560 | 20241002 | 100200 | 29485104100 | 43850 | 44050 | 44100 | 43800 | 49801 |
| 561 | 20241002 | 100100 | 27296969850 | 44100 | 44100 | 44150 | 44050 | 15334 |
| 562 | 20241002 | 100000 | 26620852450 | 44100 | 44200 | 44400 | 44100 | 12679 |
| 563 | 20241002 | 095900 | 26060838100 | 44150 | 44200 | 44300 | 44150 | 6379 |
| 564 | 20241002 | 095800 | 25778836550 | 44200 | 44250 | 44250 | 44150 | 12086 |
| 565 | 20241002 | 095700 | 25244587500 | 44250 | 44400 | 44450 | 44200 | 13691 |
| 566 | 20241002 | 095600 | 24638206200 | 44400 | 44400 | 44450 | 44350 | 1702 |
| 567 | 20241002 | 095500 | 24562659200 | 44400 | 44300 | 44400 | 44300 | 3328 |
| 568 | 20241002 | 095400 | 24415132000 | 44350 | 44350 | 44400 | 44300 | 1840 |
| 569 | 20241002 | 095300 | 24333529300 | 44400 | 44400 | 44450 | 44350 | 5680 |
| 570 | 20241002 | 095200 | 24081482200 | 44400 | 44600 | 44600 | 44400 | 8357 |
| 571 | 20241002 | 095100 | 23709684250 | 44550 | 44500 | 44600 | 44500 | 1516 |
| 572 | 20241002 | 095000 | 23642147450 | 44500 | 44600 | 44600 | 44500 | 2912 |
| 573 | 20241002 | 094900 | 23512438450 | 44600 | 44650 | 44650 | 44550 | 8635 |
| 574 | 20241002 | 094800 | 23127364400 | 44600 | 44650 | 44650 | 44600 | 1351 |
| 575 | 20241002 | 094700 | 23067061350 | 44600 | 44650 | 44700 | 44600 | 1210 |
| 576 | 20241002 | 094600 | 23013039800 | 44650 | 44650 | 44700 | 44600 | 1903 |
| 577 | 20241002 | 094500 | 22928050600 | 44650 | 44650 | 44750 | 44600 | 4806 |
| 578 | 20241002 | 094400 | 22713392250 | 44650 | 44600 | 44650 | 44550 | 3878 |
| 579 | 20241002 | 094300 | 22540416450 | 44650 | 44650 | 44650 | 44550 | 3419 |
| 580 | 20241002 | 094200 | 22387868800 | 44650 | 44700 | 44700 | 44650 | 4600 |
| 581 | 20241002 | 094100 | 22182284000 | 44750 | 44750 | 44750 | 44650 | 3971 |
| 582 | 20241002 | 094000 | 22004766750 | 44750 | 44750 | 44800 | 44700 | 5798 |
| 583 | 20241002 | 093900 | 21745283950 | 44750 | 44650 | 44750 | 44600 | 9264 |
| 584 | 20241002 | 093800 | 21331494850 | 44650 | 44450 | 44650 | 44400 | 10319 |
| 585 | 20241002 | 093700 | 20871645250 | 44400 | 44200 | 44450 | 44150 | 12735 |
| 586 | 20241002 | 093600 | 20307349650 | 44150 | 44250 | 44300 | 44100 | 21181 |
| 587 | 20241002 | 093500 | 19371498400 | 44300 | 44450 | 44550 | 44200 | 30249 |
| 588 | 20241002 | 093400 | 18030888700 | 44500 | 44450 | 44500 | 44350 | 10371 |
| 589 | 20241002 | 093300 | 17570094600 | 44450 | 44450 | 44500 | 44350 | 17788 |
| 590 | 20241002 | 093200 | 16780143750 | 44450 | 44600 | 44600 | 44450 | 14971 |
| 591 | 20241002 | 093100 | 16113435350 | 44600 | 44650 | 44700 | 44500 | 13427 |
| 592 | 20241002 | 093000 | 15515236650 | 44700 | 44750 | 44750 | 44500 | 37085 |
| 593 | 20241002 | 092900 | 13860864800 | 44750 | 44700 | 44850 | 44650 | 12059 |
| 594 | 20241002 | 092800 | 13321180800 | 44750 | 44900 | 44900 | 44650 | 22866 |
| 595 | 20241002 | 092700 | 12297286950 | 44900 | 45200 | 45200 | 44900 | 28703 |
| 596 | 20241002 | 092600 | 11005246200 | 45200 | 45200 | 45300 | 45100 | 16869 |
| 597 | 20241002 | 092500 | 10243593250 | 45200 | 45250 | 45300 | 45150 | 10629 |
| 598 | 20241002 | 092400 | 9762863900 | 45250 | 45350 | 45350 | 45250 | 10935 |
| 599 | 20241002 | 092300 | 9267426900 | 45350 | 45500 | 45500 | 45350 | 5229 |
| 600 | 20241002 | 092200 | 9029902900 | 45500 | 45450 | 45500 | 45450 | 1097 |
| 601 | 20241002 | 092100 | 8980011850 | 45500 | 45450 | 45500 | 45400 | 4384 |
| 602 | 20241002 | 092000 | 8780770450 | 45450 | 45400 | 45450 | 45350 | 3744 |
| 603 | 20241002 | 091900 | 8610851450 | 45400 | 45350 | 45450 | 45300 | 2904 |
| 604 | 20241002 | 091800 | 8479155750 | 45300 | 45300 | 45350 | 45250 | 3481 |
| 605 | 20241002 | 091700 | 8321479800 | 45350 | 45350 | 45350 | 45250 | 6717 |
| 606 | 20241002 | 091600 | 8017218900 | 45350 | 45400 | 45450 | 45300 | 5413 |
| 607 | 20241002 | 091500 | 7771599000 | 45400 | 45650 | 45700 | 45350 | 8965 |
| 608 | 20241002 | 091400 | 7363204050 | 45650 | 45550 | 45650 | 45550 | 4867 |
| 609 | 20241002 | 091300 | 7141210500 | 45550 | 45350 | 45550 | 45250 | 9436 |
| 610 | 20241002 | 091200 | 6713337450 | 45350 | 45350 | 45550 | 45300 | 8225 |
| 611 | 20241002 | 091100 | 6340211600 | 45350 | 45400 | 45400 | 45300 | 6602 |
| 612 | 20241002 | 091000 | 6040828550 | 45350 | 45400 | 45450 | 45350 | 10527 |
| 613 | 20241002 | 090900 | 5563115400 | 45400 | 45750 | 45800 | 45400 | 19073 |
| 614 | 20241002 | 090800 | 4693619000 | 45800 | 45850 | 45900 | 45700 | 4892 |
| 615 | 20241002 | 090700 | 4469734250 | 46000 | 45750 | 46000 | 45700 | 6084 |
| 616 | 20241002 | 090600 | 4191128100 | 45750 | 45850 | 45850 | 45700 | 4993 |
| 617 | 20241002 | 090500 | 3962589200 | 45800 | 45950 | 46100 | 45800 | 8143 |
| 618 | 20241002 | 090400 | 3588758650 | 45950 | 45750 | 46250 | 45650 | 9005 |
| 619 | 20241002 | 090300 | 3175622600 | 45700 | 46100 | 46100 | 45700 | 25073 |
| 620 | 20241002 | 090200 | 2026658650 | 46100 | 46200 | 46350 | 46100 | 10919 |
| 621 | 20241002 | 090100 | 1522011950 | 46200 | 46350 | 46350 | 46150 | 10337 |
| 622 | 20241002 | 090000 | 1043953650 | 46250 | 46550 | 46600 | 46200 | 18904 |