31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241014 | 184200 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 1459 |
| 3 | 20241014 | 184100 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20241014 | 184000 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20241014 | 183900 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20241014 | 183800 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20241014 | 183700 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20241014 | 183600 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20241014 | 183500 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20241014 | 183400 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20241014 | 183300 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20241014 | 183200 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20241014 | 183100 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20241014 | 183000 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20241014 | 182900 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20241014 | 182800 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20241014 | 182700 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20241014 | 182600 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20241014 | 182500 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20241014 | 182400 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20241014 | 182300 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20241014 | 182200 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20241014 | 182100 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20241014 | 182000 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20241014 | 181900 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20241014 | 181800 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20241014 | 181700 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20241014 | 181600 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20241014 | 181500 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20241014 | 181400 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20241014 | 181300 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20241014 | 181200 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 1459 |
| 33 | 20241014 | 181100 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20241014 | 181000 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20241014 | 180900 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20241014 | 180800 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20241014 | 180700 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20241014 | 180600 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20241014 | 180500 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20241014 | 180400 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20241014 | 180300 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20241014 | 180200 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20241014 | 180100 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20241014 | 180000 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20241014 | 175900 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20241014 | 175800 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20241014 | 175700 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20241014 | 175600 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20241014 | 175500 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20241014 | 175400 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20241014 | 175300 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20241014 | 175200 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20241014 | 175100 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20241014 | 175000 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20241014 | 174900 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20241014 | 174800 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20241014 | 174700 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20241014 | 174600 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20241014 | 174500 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20241014 | 174400 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20241014 | 174300 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20241014 | 174200 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 1459 |
| 63 | 20241014 | 174100 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20241014 | 174000 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20241014 | 173900 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20241014 | 173800 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20241014 | 173700 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20241014 | 173600 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20241014 | 173500 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20241014 | 173400 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20241014 | 173300 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20241014 | 173200 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20241014 | 173100 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20241014 | 173000 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20241014 | 172900 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20241014 | 172800 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20241014 | 172700 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20241014 | 172600 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20241014 | 172500 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20241014 | 172400 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20241014 | 172300 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20241014 | 172200 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20241014 | 172100 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20241014 | 172000 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20241014 | 171900 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20241014 | 171800 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20241014 | 171700 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20241014 | 171600 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20241014 | 171500 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20241014 | 171400 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20241014 | 171300 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20241014 | 171200 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 1459 |
| 93 | 20241014 | 171100 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20241014 | 171000 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20241014 | 170900 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20241014 | 170800 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20241014 | 170700 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20241014 | 170600 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20241014 | 170500 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20241014 | 170400 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20241014 | 170300 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20241014 | 170200 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20241014 | 170100 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20241014 | 170000 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20241014 | 165900 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20241014 | 165800 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20241014 | 165700 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20241014 | 165600 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20241014 | 165500 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20241014 | 165400 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20241014 | 165300 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20241014 | 165200 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20241014 | 165100 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20241014 | 165000 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20241014 | 164900 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20241014 | 164800 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20241014 | 164700 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20241014 | 164600 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20241014 | 164500 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20241014 | 164400 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20241014 | 164300 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20241014 | 164200 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 1459 |
| 123 | 20241014 | 164100 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20241014 | 164000 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20241014 | 163900 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20241014 | 163800 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20241014 | 163700 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20241014 | 163600 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20241014 | 163500 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20241014 | 163400 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20241014 | 163300 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20241014 | 163200 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20241014 | 163100 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20241014 | 163000 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20241014 | 162900 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20241014 | 162800 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20241014 | 162700 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20241014 | 162600 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20241014 | 162500 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20241014 | 162400 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20241014 | 162300 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20241014 | 162200 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20241014 | 162100 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20241014 | 162000 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20241014 | 161900 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20241014 | 161800 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20241014 | 161700 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20241014 | 161600 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20241014 | 161500 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20241014 | 161400 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20241014 | 161300 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20241014 | 161200 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 1459 |
| 153 | 20241014 | 161100 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20241014 | 161000 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20241014 | 160900 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20241014 | 160800 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20241014 | 160700 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20241014 | 160600 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20241014 | 160500 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20241014 | 160400 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20241014 | 160300 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20241014 | 160200 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20241014 | 160100 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20241014 | 160000 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20241014 | 155900 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20241014 | 155800 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20241014 | 155700 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20241014 | 155600 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20241014 | 155500 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20241014 | 155400 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20241014 | 155300 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20241014 | 155200 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20241014 | 155100 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20241014 | 155000 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20241014 | 154900 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20241014 | 154800 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20241014 | 154700 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20241014 | 154600 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20241014 | 154500 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20241014 | 154400 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20241014 | 154300 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20241014 | 154200 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 1459 |
| 183 | 20241014 | 154100 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20241014 | 154000 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20241014 | 153900 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20241014 | 153800 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20241014 | 153700 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20241014 | 153600 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20241014 | 153500 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20241014 | 153400 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20241014 | 153300 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20241014 | 153200 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20241014 | 153100 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20241014 | 153000 | 3204777200 | 48000 | 48000 | 48000 | 48000 | 1459 |
| 195 | 20241014 | 152900 | 3134745200 | 48050 | 48050 | 48050 | 48050 | 0 |
| 196 | 20241014 | 152800 | 3134745200 | 48050 | 48050 | 48050 | 48050 | 0 |
| 197 | 20241014 | 152700 | 3134745200 | 48050 | 48050 | 48050 | 48050 | 0 |
| 198 | 20241014 | 152600 | 3134745200 | 48050 | 48050 | 48050 | 48050 | 0 |
| 199 | 20241014 | 152500 | 3134745200 | 48050 | 48050 | 48050 | 48050 | 0 |
| 200 | 20241014 | 152400 | 3134745200 | 48050 | 48050 | 48050 | 48050 | 0 |
| 201 | 20241014 | 152300 | 3134745200 | 48050 | 48050 | 48050 | 48050 | 0 |
| 202 | 20241014 | 152200 | 3134745200 | 48050 | 48050 | 48050 | 48050 | 0 |
| 203 | 20241014 | 152100 | 3134745200 | 48050 | 48050 | 48050 | 48050 | 0 |
| 204 | 20241014 | 152000 | 3134745200 | 48050 | 48050 | 48050 | 48050 | 0 |
| 205 | 20241014 | 151900 | 3134745200 | 48050 | 48050 | 48050 | 48000 | 91 |
| 206 | 20241014 | 151800 | 3130373900 | 48000 | 48050 | 48050 | 48000 | 188 |
| 207 | 20241014 | 151700 | 3121340600 | 48050 | 48050 | 48050 | 48000 | 43 |
| 208 | 20241014 | 151600 | 3119274700 | 48000 | 48050 | 48050 | 48000 | 77 |
| 209 | 20241014 | 151500 | 3115575000 | 48050 | 48100 | 48100 | 48050 | 34 |
| 210 | 20241014 | 151400 | 3113939950 | 48100 | 48150 | 48150 | 48100 | 69 |
| 211 | 20241014 | 151300 | 3110621000 | 48150 | 48100 | 48150 | 48100 | 83 |
| 212 | 20241014 | 151200 | 3106626200 | 48150 | 48100 | 48150 | 48100 | 30 |
| 213 | 20241014 | 151100 | 3105181750 | 48150 | 48100 | 48150 | 48100 | 52 |
| 214 | 20241014 | 151000 | 3102679050 | 48100 | 48100 | 48150 | 48100 | 29 |
| 215 | 20241014 | 150900 | 3101282900 | 48150 | 48050 | 48150 | 48050 | 133 |
| 216 | 20241014 | 150800 | 3094884600 | 48050 | 48050 | 48100 | 48050 | 53 |
| 217 | 20241014 | 150700 | 3092336200 | 48100 | 48100 | 48100 | 48100 | 135 |
| 218 | 20241014 | 150600 | 3085842700 | 48150 | 48150 | 48150 | 48100 | 80 |
| 219 | 20241014 | 150500 | 3081992150 | 48100 | 48100 | 48150 | 48100 | 46 |
| 220 | 20241014 | 150400 | 3079778250 | 48150 | 48100 | 48150 | 48100 | 26 |
| 221 | 20241014 | 150300 | 3078526400 | 48150 | 48100 | 48150 | 48050 | 48 |
| 222 | 20241014 | 150200 | 3076218150 | 48150 | 48150 | 48150 | 48100 | 168 |
| 223 | 20241014 | 150100 | 3068134850 | 48100 | 48100 | 48150 | 48100 | 39 |
| 224 | 20241014 | 150000 | 3066257100 | 48100 | 48150 | 48150 | 48100 | 37 |
| 225 | 20241014 | 145900 | 3064475700 | 48150 | 48150 | 48150 | 48100 | 60 |
| 226 | 20241014 | 145800 | 3061586800 | 48100 | 48100 | 48150 | 48050 | 46 |
| 227 | 20241014 | 145700 | 3059373050 | 48100 | 48100 | 48150 | 48050 | 67 |
| 228 | 20241014 | 145600 | 3056150250 | 48100 | 48100 | 48100 | 48050 | 79 |
| 229 | 20241014 | 145500 | 3052350400 | 48050 | 48100 | 48150 | 48050 | 71 |
| 230 | 20241014 | 145400 | 3048932650 | 48150 | 48150 | 48150 | 48100 | 55 |
| 231 | 20241014 | 145300 | 3046285500 | 48100 | 48150 | 48150 | 48100 | 26 |
| 232 | 20241014 | 145200 | 3045034400 | 48150 | 48100 | 48150 | 48100 | 46 |
| 233 | 20241014 | 145100 | 3042821450 | 48100 | 48100 | 48100 | 48050 | 78 |
| 234 | 20241014 | 145000 | 3039069700 | 48050 | 48100 | 48100 | 48050 | 19 |
| 235 | 20241014 | 144900 | 3038156100 | 48100 | 48100 | 48100 | 48050 | 29 |
| 236 | 20241014 | 144800 | 3036761250 | 48100 | 48100 | 48100 | 48050 | 115 |
| 237 | 20241014 | 144700 | 3031229850 | 48100 | 48000 | 48100 | 48000 | 18 |
| 238 | 20241014 | 144600 | 3030364450 | 48000 | 48150 | 48150 | 48000 | 61 |
| 239 | 20241014 | 144500 | 3027430800 | 48100 | 48050 | 48100 | 48050 | 48 |
| 240 | 20241014 | 144400 | 3025123100 | 48000 | 48000 | 48150 | 47950 | 267 |
| 241 | 20241014 | 144300 | 3012301500 | 48050 | 48050 | 48050 | 48000 | 45 |
| 242 | 20241014 | 144200 | 3010139400 | 48100 | 48000 | 48150 | 48000 | 65 |
| 243 | 20241014 | 144100 | 3007012250 | 47950 | 48100 | 48100 | 47950 | 132 |
| 244 | 20241014 | 144000 | 3000670550 | 48100 | 48100 | 48100 | 48050 | 136 |
| 245 | 20241014 | 143900 | 2994134300 | 48150 | 48150 | 48150 | 48100 | 44 |
| 246 | 20241014 | 143800 | 2992015750 | 48150 | 48150 | 48150 | 48150 | 36 |
| 247 | 20241014 | 143700 | 2990282350 | 48150 | 48150 | 48200 | 48150 | 85 |
| 248 | 20241014 | 143600 | 2986188000 | 48150 | 48100 | 48150 | 48100 | 53 |
| 249 | 20241014 | 143500 | 2983636100 | 48150 | 48200 | 48200 | 48150 | 37 |
| 250 | 20241014 | 143400 | 2981854450 | 48150 | 48050 | 48150 | 48050 | 55 |
| 251 | 20241014 | 143300 | 2979207500 | 48100 | 48100 | 48150 | 48050 | 82 |
| 252 | 20241014 | 143200 | 2975263850 | 48100 | 48150 | 48200 | 48100 | 78 |
| 253 | 20241014 | 143100 | 2971507400 | 48150 | 48150 | 48150 | 48100 | 67 |
| 254 | 20241014 | 143000 | 2968282550 | 48150 | 48150 | 48150 | 48150 | 60 |
| 255 | 20241014 | 142900 | 2965393550 | 48100 | 48150 | 48150 | 48100 | 44 |
| 256 | 20241014 | 142800 | 2963275100 | 48150 | 48100 | 48150 | 48100 | 148 |
| 257 | 20241014 | 142700 | 2956150450 | 48150 | 48100 | 48200 | 48050 | 184 |
| 258 | 20241014 | 142600 | 2947292800 | 48100 | 48100 | 48100 | 48050 | 83 |
| 259 | 20241014 | 142500 | 2943301500 | 48100 | 48100 | 48150 | 48100 | 99 |
| 260 | 20241014 | 142400 | 2938535900 | 48100 | 48150 | 48150 | 48100 | 61 |
| 261 | 20241014 | 142300 | 2935600300 | 48200 | 48150 | 48200 | 48100 | 71 |
| 262 | 20241014 | 142200 | 2932181650 | 48100 | 48100 | 48150 | 48100 | 17 |
| 263 | 20241014 | 142100 | 2931363650 | 48050 | 48050 | 48150 | 47950 | 86 |
| 264 | 20241014 | 142000 | 2927228000 | 48100 | 48150 | 48150 | 48050 | 138 |
| 265 | 20241014 | 141900 | 2920589950 | 48150 | 48150 | 48150 | 48100 | 37 |
| 266 | 20241014 | 141800 | 2918808500 | 48050 | 48200 | 48250 | 48050 | 86 |
| 267 | 20241014 | 141700 | 2914663550 | 48200 | 48150 | 48250 | 48150 | 72 |
| 268 | 20241014 | 141600 | 2911193150 | 48200 | 48150 | 48200 | 48150 | 41 |
| 269 | 20241014 | 141500 | 2909217000 | 48150 | 48100 | 48150 | 48100 | 113 |
| 270 | 20241014 | 141400 | 2903776750 | 48150 | 48250 | 48250 | 48150 | 77 |
| 271 | 20241014 | 141300 | 2900062900 | 48200 | 48250 | 48250 | 48150 | 75 |
| 272 | 20241014 | 141200 | 2896450200 | 48250 | 48300 | 48300 | 48200 | 49 |
| 273 | 20241014 | 141100 | 2894085750 | 48300 | 48300 | 48300 | 48250 | 126 |
| 274 | 20241014 | 141000 | 2888003450 | 48250 | 48300 | 48350 | 48250 | 209 |
| 275 | 20241014 | 140900 | 2877908450 | 48300 | 48200 | 48300 | 48200 | 162 |
| 276 | 20241014 | 140800 | 2870090650 | 48200 | 48250 | 48300 | 48200 | 253 |
| 277 | 20241014 | 140700 | 2857892100 | 48200 | 48300 | 48300 | 48200 | 284 |
| 278 | 20241014 | 140600 | 2844187100 | 48300 | 48300 | 48300 | 48250 | 610 |
| 279 | 20241014 | 140500 | 2814747350 | 48300 | 48300 | 48300 | 48250 | 224 |
| 280 | 20241014 | 140400 | 2803932650 | 48300 | 48350 | 48400 | 48250 | 129 |
| 281 | 20241014 | 140300 | 2797698700 | 48350 | 48350 | 48400 | 48300 | 168 |
| 282 | 20241014 | 140200 | 2789575450 | 48400 | 48400 | 48400 | 48300 | 392 |
| 283 | 20241014 | 140100 | 2770632650 | 48400 | 48400 | 48450 | 48350 | 157 |
| 284 | 20241014 | 140000 | 2763033200 | 48400 | 48500 | 48500 | 48350 | 164 |
| 285 | 20241014 | 135900 | 2755089550 | 48400 | 48250 | 48500 | 48250 | 995 |
| 286 | 20241014 | 135800 | 2707013700 | 48250 | 48250 | 48250 | 48200 | 257 |
| 287 | 20241014 | 135700 | 2694614500 | 48200 | 48200 | 48250 | 48200 | 143 |
| 288 | 20241014 | 135600 | 2687719900 | 48200 | 48200 | 48200 | 48100 | 206 |
| 289 | 20241014 | 135500 | 2677794450 | 48200 | 48200 | 48200 | 48100 | 175 |
| 290 | 20241014 | 135400 | 2669365950 | 48150 | 48200 | 48200 | 48150 | 176 |
| 291 | 20241014 | 135300 | 2660888900 | 48200 | 48200 | 48200 | 48150 | 165 |
| 292 | 20241014 | 135200 | 2652937700 | 48150 | 48200 | 48200 | 48150 | 174 |
| 293 | 20241014 | 135100 | 2644552550 | 48200 | 48200 | 48200 | 48150 | 225 |
| 294 | 20241014 | 135000 | 2633711400 | 48200 | 48200 | 48200 | 48150 | 173 |
| 295 | 20241014 | 134900 | 2625376800 | 48200 | 48200 | 48200 | 48150 | 220 |
| 296 | 20241014 | 134800 | 2614777350 | 48200 | 48200 | 48200 | 48200 | 192 |
| 297 | 20241014 | 134700 | 2605522950 | 48200 | 48200 | 48200 | 48150 | 159 |
| 298 | 20241014 | 134600 | 2597865750 | 48150 | 48100 | 48150 | 48100 | 94 |
| 299 | 20241014 | 134500 | 2593339800 | 48100 | 48100 | 48150 | 48100 | 101 |
| 300 | 20241014 | 134400 | 2588479250 | 48150 | 48050 | 48150 | 48050 | 327 |
| 301 | 20241014 | 134300 | 2572741300 | 48050 | 47850 | 48050 | 47850 | 626 |
| 302 | 20241014 | 134200 | 2542707000 | 47800 | 47750 | 47800 | 47750 | 608 |
| 303 | 20241014 | 134100 | 2513657850 | 47750 | 47750 | 47750 | 47750 | 95 |
| 304 | 20241014 | 134000 | 2509121600 | 47750 | 47750 | 47750 | 47750 | 1 |
| 305 | 20241014 | 133900 | 2509073850 | 47700 | 47700 | 47700 | 47700 | 19 |
| 306 | 20241014 | 133800 | 2508167550 | 47700 | 47700 | 47700 | 47700 | 16 |
| 307 | 20241014 | 133700 | 2507404350 | 47700 | 47700 | 47700 | 47700 | 19 |
| 308 | 20241014 | 133600 | 2506498050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 309 | 20241014 | 133500 | 2506498050 | 47700 | 47700 | 47700 | 47700 | 75 |
| 310 | 20241014 | 133400 | 2502920550 | 47700 | 47700 | 47700 | 47700 | 5 |
| 311 | 20241014 | 133300 | 2502682050 | 47700 | 47650 | 47700 | 47650 | 782 |
| 312 | 20241014 | 133200 | 2465395350 | 47650 | 47650 | 47650 | 47650 | 19 |
| 313 | 20241014 | 133100 | 2464490000 | 47650 | 47650 | 47650 | 47650 | 70 |
| 314 | 20241014 | 133000 | 2461154500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 315 | 20241014 | 132900 | 2461154500 | 47650 | 47700 | 47700 | 47650 | 22 |
| 316 | 20241014 | 132800 | 2460106150 | 47700 | 47700 | 47700 | 47700 | 1 |
| 317 | 20241014 | 132700 | 2460058450 | 47650 | 47650 | 47650 | 47650 | 19 |
| 318 | 20241014 | 132600 | 2459153100 | 47650 | 47650 | 47650 | 47650 | 41 |
| 319 | 20241014 | 132500 | 2457199450 | 47650 | 47650 | 47650 | 47650 | 240 |
| 320 | 20241014 | 132400 | 2445763450 | 47650 | 47650 | 47650 | 47650 | 58 |
| 321 | 20241014 | 132300 | 2442999750 | 47700 | 47700 | 47700 | 47700 | 6 |
| 322 | 20241014 | 132200 | 2442713550 | 47700 | 47700 | 47700 | 47650 | 13 |
| 323 | 20241014 | 132100 | 2442093500 | 47650 | 47650 | 47650 | 47650 | 150 |
| 324 | 20241014 | 132000 | 2434946000 | 47700 | 47750 | 47750 | 47650 | 2257 |
| 325 | 20241014 | 131900 | 2327224450 | 47750 | 47750 | 47750 | 47750 | 236 |
| 326 | 20241014 | 131800 | 2315955450 | 47750 | 47750 | 47750 | 47750 | 15 |
| 327 | 20241014 | 131700 | 2315239200 | 47750 | 47750 | 47750 | 47750 | 1 |
| 328 | 20241014 | 131600 | 2315191450 | 47750 | 47750 | 47750 | 47750 | 40 |
| 329 | 20241014 | 131500 | 2313281450 | 47750 | 47750 | 47750 | 47750 | 2 |
| 330 | 20241014 | 131400 | 2313185950 | 47800 | 47800 | 47800 | 47750 | 70 |
| 331 | 20241014 | 131300 | 2309840900 | 47800 | 47800 | 47800 | 47800 | 21 |
| 332 | 20241014 | 131200 | 2308837100 | 47850 | 47850 | 47850 | 47850 | 1 |
| 333 | 20241014 | 131100 | 2308789250 | 47800 | 47800 | 47800 | 47800 | 19 |
| 334 | 20241014 | 131000 | 2307881050 | 47800 | 47850 | 47850 | 47800 | 30 |
| 335 | 20241014 | 130900 | 2306446950 | 47800 | 47850 | 47850 | 47800 | 1008 |
| 336 | 20241014 | 130800 | 2258221750 | 47900 | 47900 | 47900 | 47900 | 0 |
| 337 | 20241014 | 130700 | 2258221750 | 47900 | 47900 | 47900 | 47900 | 2 |
| 338 | 20241014 | 130600 | 2258125950 | 47850 | 47850 | 47850 | 47850 | 19 |
| 339 | 20241014 | 130500 | 2257216800 | 47850 | 47850 | 47850 | 47850 | 30 |
| 340 | 20241014 | 130400 | 2255781300 | 47850 | 47850 | 47900 | 47850 | 36 |
| 341 | 20241014 | 130300 | 2254058650 | 47900 | 47900 | 47900 | 47900 | 0 |
| 342 | 20241014 | 130200 | 2254058650 | 47900 | 47900 | 47900 | 47900 | 1 |
| 343 | 20241014 | 130100 | 2254010750 | 47900 | 47850 | 47900 | 47850 | 90 |
| 344 | 20241014 | 130000 | 2249704200 | 47900 | 47850 | 47900 | 47850 | 63 |
| 345 | 20241014 | 125900 | 2246687400 | 47900 | 47900 | 47900 | 47900 | 32 |
| 346 | 20241014 | 125800 | 2245154600 | 47900 | 47900 | 47900 | 47900 | 17 |
| 347 | 20241014 | 125700 | 2244340300 | 47900 | 47900 | 47900 | 47900 | 8 |
| 348 | 20241014 | 125600 | 2243957100 | 47900 | 47900 | 47900 | 47900 | 146 |
| 349 | 20241014 | 125500 | 2236963700 | 47900 | 47900 | 47900 | 47900 | 148 |
| 350 | 20241014 | 125400 | 2229874500 | 47900 | 47900 | 47900 | 47900 | 4 |
| 351 | 20241014 | 125300 | 2229682900 | 47900 | 47900 | 47900 | 47900 | 19 |
| 352 | 20241014 | 125200 | 2228772800 | 47900 | 47900 | 47900 | 47900 | 19 |
| 353 | 20241014 | 125100 | 2227862700 | 47900 | 47900 | 47900 | 47900 | 117 |
| 354 | 20241014 | 125000 | 2222258400 | 47900 | 47900 | 47900 | 47900 | 15 |
| 355 | 20241014 | 124900 | 2221539900 | 47900 | 47900 | 47900 | 47900 | 30 |
| 356 | 20241014 | 124800 | 2220102900 | 47900 | 47950 | 47950 | 47900 | 20 |
| 357 | 20241014 | 124700 | 2219144850 | 47950 | 47950 | 47950 | 47950 | 2 |
| 358 | 20241014 | 124600 | 2219048950 | 47950 | 47900 | 47950 | 47900 | 22 |
| 359 | 20241014 | 124500 | 2217995050 | 47950 | 48000 | 48000 | 47950 | 367 |
| 360 | 20241014 | 124400 | 2200396550 | 48000 | 47950 | 48000 | 47950 | 187 |
| 361 | 20241014 | 124300 | 2191429850 | 47950 | 47900 | 47950 | 47900 | 392 |
| 362 | 20241014 | 124200 | 2172651500 | 47900 | 47950 | 47950 | 47900 | 99 |
| 363 | 20241014 | 124100 | 2167904950 | 47950 | 47950 | 47950 | 47950 | 94 |
| 364 | 20241014 | 124000 | 2163397650 | 47950 | 48000 | 48000 | 47950 | 32 |
| 365 | 20241014 | 123900 | 2161863200 | 47950 | 48000 | 48000 | 47950 | 105 |
| 366 | 20241014 | 123800 | 2156823300 | 47950 | 47850 | 47950 | 47850 | 718 |
| 367 | 20241014 | 123700 | 2122423400 | 47850 | 47900 | 47900 | 47850 | 11 |
| 368 | 20241014 | 123600 | 2121897000 | 47900 | 47900 | 47900 | 47900 | 40 |
| 369 | 20241014 | 123500 | 2119981000 | 47850 | 47850 | 47900 | 47850 | 75 |
| 370 | 20241014 | 123400 | 2116390250 | 47850 | 47850 | 47850 | 47850 | 2 |
| 371 | 20241014 | 123300 | 2116294550 | 47850 | 47850 | 47850 | 47850 | 1 |
| 372 | 20241014 | 123200 | 2116246700 | 47900 | 47900 | 47900 | 47900 | 1 |
| 373 | 20241014 | 123100 | 2116198800 | 47900 | 47850 | 47900 | 47850 | 361 |
| 374 | 20241014 | 123000 | 2098924900 | 47850 | 47900 | 47900 | 47850 | 149 |
| 375 | 20241014 | 122900 | 2091793700 | 47900 | 47850 | 47900 | 47850 | 101 |
| 376 | 20241014 | 122800 | 2086960800 | 47850 | 47750 | 47900 | 47750 | 1293 |
| 377 | 20241014 | 122700 | 2025129100 | 47750 | 47750 | 47750 | 47750 | 100 |
| 378 | 20241014 | 122600 | 2020354100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 379 | 20241014 | 122500 | 2020354100 | 47750 | 47750 | 47750 | 47750 | 120 |
| 380 | 20241014 | 122400 | 2014624100 | 47800 | 47750 | 47800 | 47750 | 34 |
| 381 | 20241014 | 122300 | 2013000450 | 47750 | 47750 | 47750 | 47750 | 100 |
| 382 | 20241014 | 122200 | 2008225450 | 47750 | 47750 | 47750 | 47750 | 18 |
| 383 | 20241014 | 122100 | 2007365950 | 47800 | 47700 | 47800 | 47700 | 352 |
| 384 | 20241014 | 122000 | 1990553600 | 47700 | 47750 | 47750 | 47700 | 20 |
| 385 | 20241014 | 121900 | 1989599550 | 47750 | 47700 | 47750 | 47700 | 388 |
| 386 | 20241014 | 121800 | 1971078950 | 47750 | 47750 | 47750 | 47750 | 1 |
| 387 | 20241014 | 121700 | 1971031200 | 47750 | 47750 | 47750 | 47700 | 21 |
| 388 | 20241014 | 121600 | 1970029400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 389 | 20241014 | 121500 | 1970029400 | 47800 | 47750 | 47800 | 47750 | 24 |
| 390 | 20241014 | 121400 | 1968883100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 391 | 20241014 | 121300 | 1968883100 | 47750 | 47650 | 47750 | 47650 | 44 |
| 392 | 20241014 | 121200 | 1966782200 | 47650 | 47600 | 47650 | 47600 | 262 |
| 393 | 20241014 | 121100 | 1954298850 | 47650 | 47600 | 47650 | 47600 | 48 |
| 394 | 20241014 | 121000 | 1952011750 | 47650 | 47600 | 47650 | 47600 | 96 |
| 395 | 20241014 | 120900 | 1947438600 | 47650 | 47550 | 47650 | 47550 | 173 |
| 396 | 20241014 | 120800 | 1939208750 | 47500 | 47500 | 47500 | 47500 | 115 |
| 397 | 20241014 | 120700 | 1933746250 | 47500 | 47500 | 47500 | 47450 | 118 |
| 398 | 20241014 | 120600 | 1928142150 | 47500 | 47500 | 47500 | 47500 | 24 |
| 399 | 20241014 | 120500 | 1927002150 | 47500 | 47500 | 47500 | 47500 | 120 |
| 400 | 20241014 | 120400 | 1921302150 | 47500 | 47500 | 47500 | 47500 | 32 |
| 401 | 20241014 | 120300 | 1919782150 | 47550 | 47450 | 47550 | 47450 | 830 |
| 402 | 20241014 | 120200 | 1880354050 | 47450 | 47400 | 47450 | 47400 | 279 |
| 403 | 20241014 | 120100 | 1867118950 | 47400 | 47400 | 47400 | 47400 | 0 |
| 404 | 20241014 | 120000 | 1867118950 | 47400 | 47350 | 47400 | 47350 | 25 |
| 405 | 20241014 | 115900 | 1865935150 | 47350 | 47400 | 47400 | 47350 | 135 |
| 406 | 20241014 | 115800 | 1859539350 | 47400 | 47400 | 47400 | 47400 | 25 |
| 407 | 20241014 | 115700 | 1858354350 | 47400 | 47400 | 47400 | 47400 | 123 |
| 408 | 20241014 | 115600 | 1852524150 | 47400 | 47350 | 47400 | 47350 | 41 |
| 409 | 20241014 | 115500 | 1850581200 | 47400 | 47450 | 47450 | 47400 | 82 |
| 410 | 20241014 | 115400 | 1846692450 | 47450 | 47400 | 47450 | 47300 | 196 |
| 411 | 20241014 | 115300 | 1837408950 | 47450 | 47350 | 47450 | 47350 | 530 |
| 412 | 20241014 | 115200 | 1812274800 | 47350 | 47250 | 47350 | 47250 | 1140 |
| 413 | 20241014 | 115100 | 1758315700 | 47300 | 47250 | 47300 | 47200 | 130 |
| 414 | 20241014 | 115000 | 1752172550 | 47250 | 47300 | 47300 | 47250 | 12 |
| 415 | 20241014 | 114900 | 1751605400 | 47250 | 47300 | 47300 | 47250 | 262 |
| 416 | 20241014 | 114800 | 1739214950 | 47300 | 47350 | 47350 | 47300 | 123 |
| 417 | 20241014 | 114700 | 1733395150 | 47350 | 47300 | 47350 | 47300 | 108 |
| 418 | 20241014 | 114600 | 1728282300 | 47300 | 47400 | 47400 | 47300 | 266 |
| 419 | 20241014 | 114500 | 1715694050 | 47400 | 47250 | 47450 | 47200 | 834 |
| 420 | 20241014 | 114400 | 1676229050 | 47250 | 47250 | 47250 | 47250 | 184 |
| 421 | 20241014 | 114300 | 1667535050 | 47250 | 47250 | 47250 | 47250 | 254 |
| 422 | 20241014 | 114200 | 1655533550 | 47250 | 47250 | 47250 | 47250 | 115 |
| 423 | 20241014 | 114100 | 1650099800 | 47250 | 47250 | 47250 | 47250 | 116 |
| 424 | 20241014 | 114000 | 1644618800 | 47200 | 47100 | 47250 | 47100 | 254 |
| 425 | 20241014 | 113900 | 1632633750 | 47150 | 47100 | 47250 | 47100 | 336 |
| 426 | 20241014 | 113800 | 1616793750 | 47100 | 47100 | 47100 | 47050 | 54 |
| 427 | 20241014 | 113700 | 1614250800 | 47050 | 47100 | 47100 | 47050 | 117 |
| 428 | 20241014 | 113600 | 1608745400 | 47050 | 47050 | 47100 | 47050 | 70 |
| 429 | 20241014 | 113500 | 1605451850 | 47100 | 47100 | 47100 | 47050 | 64 |
| 430 | 20241014 | 113400 | 1602440500 | 47100 | 47050 | 47100 | 47050 | 176 |
| 431 | 20241014 | 113300 | 1594156100 | 47100 | 47100 | 47100 | 47050 | 185 |
| 432 | 20241014 | 113200 | 1585445750 | 47050 | 47100 | 47100 | 47050 | 122 |
| 433 | 20241014 | 113100 | 1579701650 | 47100 | 47100 | 47100 | 47100 | 125 |
| 434 | 20241014 | 113000 | 1573814150 | 47100 | 47150 | 47150 | 47100 | 13 |
| 435 | 20241014 | 112900 | 1573201600 | 47100 | 47100 | 47150 | 47100 | 76 |
| 436 | 20241014 | 112800 | 1569621750 | 47150 | 47100 | 47150 | 47100 | 144 |
| 437 | 20241014 | 112700 | 1562837350 | 47100 | 47100 | 47100 | 47100 | 9 |
| 438 | 20241014 | 112600 | 1562413450 | 47100 | 47150 | 47150 | 47100 | 109 |
| 439 | 20241014 | 112500 | 1557279300 | 47150 | 47150 | 47150 | 47150 | 67 |
| 440 | 20241014 | 112400 | 1554120250 | 47150 | 47150 | 47150 | 47150 | 71 |
| 441 | 20241014 | 112300 | 1550772600 | 47150 | 47150 | 47150 | 47150 | 80 |
| 442 | 20241014 | 112200 | 1547000600 | 47200 | 47150 | 47200 | 47150 | 106 |
| 443 | 20241014 | 112100 | 1542002650 | 47200 | 47150 | 47200 | 47150 | 28 |
| 444 | 20241014 | 112000 | 1540682400 | 47150 | 47150 | 47150 | 47150 | 111 |
| 445 | 20241014 | 111900 | 1535448750 | 47150 | 47150 | 47150 | 47150 | 50 |
| 446 | 20241014 | 111800 | 1533091250 | 47150 | 47150 | 47150 | 47150 | 49 |
| 447 | 20241014 | 111700 | 1530780900 | 47150 | 47200 | 47200 | 47150 | 107 |
| 448 | 20241014 | 111600 | 1525735700 | 47200 | 47150 | 47200 | 47100 | 202 |
| 449 | 20241014 | 111500 | 1516210100 | 47150 | 47100 | 47200 | 47100 | 97 |
| 450 | 20241014 | 111400 | 1511638350 | 47100 | 47100 | 47100 | 47100 | 104 |
| 451 | 20241014 | 111300 | 1506739950 | 47100 | 47050 | 47100 | 47050 | 104 |
| 452 | 20241014 | 111200 | 1501846400 | 47050 | 47050 | 47050 | 47050 | 44 |
| 453 | 20241014 | 111100 | 1499776200 | 47100 | 47050 | 47100 | 47050 | 236 |
| 454 | 20241014 | 111000 | 1488667150 | 47100 | 47100 | 47100 | 47050 | 40 |
| 455 | 20241014 | 110900 | 1486783450 | 47100 | 47100 | 47100 | 47100 | 188 |
| 456 | 20241014 | 110800 | 1477928650 | 47100 | 47100 | 47150 | 47100 | 8 |
| 457 | 20241014 | 110700 | 1477551800 | 47050 | 47100 | 47100 | 47050 | 89 |
| 458 | 20241014 | 110600 | 1473360450 | 47100 | 47200 | 47300 | 47050 | 2044 |
| 459 | 20241014 | 110500 | 1376943050 | 47200 | 47250 | 47250 | 47200 | 230 |
| 460 | 20241014 | 110400 | 1366086000 | 47200 | 47200 | 47250 | 47200 | 113 |
| 461 | 20241014 | 110300 | 1360752350 | 47250 | 47200 | 47250 | 47200 | 101 |
| 462 | 20241014 | 110200 | 1355983650 | 47250 | 47250 | 47250 | 47200 | 201 |
| 463 | 20241014 | 110100 | 1346491650 | 47200 | 47250 | 47250 | 47200 | 43 |
| 464 | 20241014 | 110000 | 1344460300 | 47200 | 47250 | 47250 | 47200 | 160 |
| 465 | 20241014 | 105900 | 1336901250 | 47250 | 47250 | 47300 | 47250 | 46 |
| 466 | 20241014 | 105800 | 1334727650 | 47250 | 47250 | 47250 | 47250 | 50 |
| 467 | 20241014 | 105700 | 1332365150 | 47250 | 47250 | 47300 | 47250 | 81 |
| 468 | 20241014 | 105600 | 1328537850 | 47250 | 47200 | 47250 | 47200 | 225 |
| 469 | 20241014 | 105500 | 1317909150 | 47250 | 47250 | 47250 | 47200 | 118 |
| 470 | 20241014 | 105400 | 1312337750 | 47200 | 47200 | 47200 | 47200 | 53 |
| 471 | 20241014 | 105300 | 1309836150 | 47200 | 47200 | 47250 | 47200 | 148 |
| 472 | 20241014 | 105200 | 1302850050 | 47250 | 47250 | 47250 | 47200 | 51 |
| 473 | 20241014 | 105100 | 1300440700 | 47200 | 47200 | 47200 | 47200 | 104 |
| 474 | 20241014 | 105000 | 1295531900 | 47200 | 47200 | 47200 | 47200 | 104 |
| 475 | 20241014 | 104900 | 1290623100 | 47200 | 47200 | 47200 | 47200 | 149 |
| 476 | 20241014 | 104800 | 1283590300 | 47200 | 47250 | 47250 | 47200 | 82 |
| 477 | 20241014 | 104700 | 1279718350 | 47200 | 47250 | 47250 | 47200 | 71 |
| 478 | 20241014 | 104600 | 1276364600 | 47200 | 47200 | 47250 | 47200 | 146 |
| 479 | 20241014 | 104500 | 1269471750 | 47200 | 47200 | 47200 | 47200 | 76 |
| 480 | 20241014 | 104400 | 1265884550 | 47250 | 47250 | 47250 | 47200 | 37 |
| 481 | 20241014 | 104300 | 1264136700 | 47250 | 47250 | 47250 | 47250 | 158 |
| 482 | 20241014 | 104200 | 1256671200 | 47250 | 47250 | 47300 | 47250 | 140 |
| 483 | 20241014 | 104100 | 1250055900 | 47250 | 47250 | 47250 | 47250 | 1 |
| 484 | 20241014 | 104000 | 1250008650 | 47250 | 47250 | 47250 | 47200 | 116 |
| 485 | 20241014 | 103900 | 1244528100 | 47250 | 47250 | 47250 | 47250 | 43 |
| 486 | 20241014 | 103800 | 1242496350 | 47250 | 47200 | 47250 | 47200 | 130 |
| 487 | 20241014 | 103700 | 1236356900 | 47250 | 47250 | 47250 | 47250 | 16 |
| 488 | 20241014 | 103600 | 1235600900 | 47200 | 47250 | 47250 | 47200 | 80 |
| 489 | 20241014 | 103500 | 1231823500 | 47250 | 47200 | 47250 | 47200 | 81 |
| 490 | 20241014 | 103400 | 1227999900 | 47200 | 47250 | 47250 | 47200 | 130 |
| 491 | 20241014 | 103300 | 1221857800 | 47250 | 47250 | 47250 | 47200 | 102 |
| 492 | 20241014 | 103200 | 1217038350 | 47250 | 47250 | 47250 | 47250 | 116 |
| 493 | 20241014 | 103100 | 1211557350 | 47200 | 47250 | 47300 | 47200 | 195 |
| 494 | 20241014 | 103000 | 1202343400 | 47300 | 47350 | 47350 | 47300 | 369 |
| 495 | 20241014 | 102900 | 1184885850 | 47400 | 47400 | 47400 | 47300 | 820 |
| 496 | 20241014 | 102800 | 1146025100 | 47350 | 47350 | 47350 | 47300 | 168 |
| 497 | 20241014 | 102700 | 1138072500 | 47350 | 47350 | 47350 | 47300 | 28 |
| 498 | 20241014 | 102600 | 1136747150 | 47300 | 47300 | 47400 | 47300 | 298 |
| 499 | 20241014 | 102500 | 1122638850 | 47350 | 47350 | 47350 | 47300 | 142 |
| 500 | 20241014 | 102400 | 1115917700 | 47350 | 47400 | 47400 | 47350 | 504 |
| 501 | 20241014 | 102300 | 1092053000 | 47350 | 47400 | 47400 | 47350 | 259 |
| 502 | 20241014 | 102200 | 1079779600 | 47400 | 47400 | 47400 | 47350 | 195 |
| 503 | 20241014 | 102100 | 1070541800 | 47350 | 47350 | 47350 | 47350 | 9 |
| 504 | 20241014 | 102000 | 1070115650 | 47400 | 47450 | 47450 | 47400 | 142 |
| 505 | 20241014 | 101900 | 1063379550 | 47350 | 47400 | 47400 | 47300 | 390 |
| 506 | 20241014 | 101800 | 1044913250 | 47400 | 47400 | 47400 | 47350 | 56 |
| 507 | 20241014 | 101700 | 1042258900 | 47400 | 47400 | 47400 | 47400 | 141 |
| 508 | 20241014 | 101600 | 1035575500 | 47400 | 47400 | 47400 | 47400 | 112 |
| 509 | 20241014 | 101500 | 1030266700 | 47400 | 47450 | 47450 | 47400 | 87 |
| 510 | 20241014 | 101400 | 1026142850 | 47400 | 47400 | 47450 | 47400 | 124 |
| 511 | 20241014 | 101300 | 1020263700 | 47400 | 47400 | 47450 | 47400 | 135 |
| 512 | 20241014 | 101200 | 1013863600 | 47400 | 47450 | 47450 | 47400 | 63 |
| 513 | 20241014 | 101100 | 1010874300 | 47450 | 47500 | 47500 | 47400 | 162 |
| 514 | 20241014 | 101000 | 1003186300 | 47500 | 47450 | 47500 | 47400 | 91 |
| 515 | 20241014 | 100900 | 998870000 | 47400 | 47450 | 47450 | 47400 | 76 |
| 516 | 20241014 | 100800 | 995264350 | 47450 | 47500 | 47500 | 47450 | 118 |
| 517 | 20241014 | 100700 | 989661500 | 47450 | 47450 | 47500 | 47450 | 188 |
| 518 | 20241014 | 100600 | 980734050 | 47500 | 47450 | 47500 | 47450 | 489 |
| 519 | 20241014 | 100500 | 957529750 | 47450 | 47550 | 47600 | 47450 | 593 |
| 520 | 20241014 | 100400 | 929354100 | 47550 | 47600 | 47600 | 47550 | 75 |
| 521 | 20241014 | 100300 | 925787700 | 47550 | 47600 | 47600 | 47550 | 84 |
| 522 | 20241014 | 100200 | 921793350 | 47550 | 47550 | 47600 | 47550 | 163 |
| 523 | 20241014 | 100100 | 914042450 | 47550 | 47500 | 47550 | 47500 | 403 |
| 524 | 20241014 | 100000 | 894883800 | 47500 | 47500 | 47550 | 47500 | 167 |
| 525 | 20241014 | 095900 | 886948600 | 47500 | 47500 | 47500 | 47500 | 97 |
| 526 | 20241014 | 095800 | 882341100 | 47550 | 47500 | 47550 | 47500 | 80 |
| 527 | 20241014 | 095700 | 878541050 | 47500 | 47500 | 47500 | 47450 | 447 |
| 528 | 20241014 | 095600 | 857310000 | 47500 | 47650 | 47650 | 47500 | 1720 |
| 529 | 20241014 | 095500 | 775501750 | 47600 | 47650 | 47650 | 47600 | 127 |
| 530 | 20241014 | 095400 | 769454250 | 47650 | 47600 | 47650 | 47600 | 52 |
| 531 | 20241014 | 095300 | 766979000 | 47650 | 47600 | 47750 | 47600 | 609 |
| 532 | 20241014 | 095200 | 737938050 | 47600 | 47650 | 47650 | 47600 | 26 |
| 533 | 20241014 | 095100 | 736699850 | 47600 | 47650 | 47650 | 47600 | 293 |
| 534 | 20241014 | 095000 | 722741250 | 47600 | 47650 | 47650 | 47600 | 32 |
| 535 | 20241014 | 094900 | 721216850 | 47650 | 47650 | 47650 | 47650 | 186 |
| 536 | 20241014 | 094800 | 712353950 | 47650 | 47650 | 47650 | 47600 | 148 |
| 537 | 20241014 | 094700 | 705304300 | 47650 | 47650 | 47650 | 47650 | 8 |
| 538 | 20241014 | 094600 | 704923100 | 47600 | 47650 | 47700 | 47600 | 248 |
| 539 | 20241014 | 094500 | 693106750 | 47600 | 47650 | 47650 | 47600 | 89 |
| 540 | 20241014 | 094400 | 688869600 | 47650 | 47650 | 47650 | 47600 | 182 |
| 541 | 20241014 | 094300 | 680200850 | 47650 | 47600 | 47650 | 47600 | 170 |
| 542 | 20241014 | 094200 | 672100450 | 47650 | 47750 | 47750 | 47600 | 207 |
| 543 | 20241014 | 094100 | 662232550 | 47650 | 47650 | 47650 | 47600 | 364 |
| 544 | 20241014 | 094000 | 644888300 | 47650 | 47650 | 47700 | 47600 | 400 |
| 545 | 20241014 | 093900 | 625828700 | 47650 | 47900 | 47900 | 47650 | 482 |
| 546 | 20241014 | 093800 | 602819450 | 47950 | 47800 | 47950 | 47750 | 78 |
| 547 | 20241014 | 093700 | 599092900 | 47750 | 47900 | 47900 | 47750 | 79 |
| 548 | 20241014 | 093600 | 595318900 | 47900 | 47900 | 47900 | 47800 | 609 |
| 549 | 20241014 | 093500 | 566185700 | 47900 | 47900 | 47950 | 47900 | 253 |
| 550 | 20241014 | 093400 | 554066150 | 47850 | 47900 | 47950 | 47850 | 157 |
| 551 | 20241014 | 093300 | 546551150 | 47900 | 47950 | 47950 | 47900 | 213 |
| 552 | 20241014 | 093200 | 536347450 | 47950 | 47950 | 47950 | 47950 | 138 |
| 553 | 20241014 | 093100 | 529730350 | 47950 | 48050 | 48050 | 47950 | 172 |
| 554 | 20241014 | 093000 | 521482700 | 48050 | 48100 | 48100 | 47950 | 1019 |
| 555 | 20241014 | 092900 | 472569250 | 48100 | 48200 | 48200 | 48100 | 348 |
| 556 | 20241014 | 092800 | 455818450 | 48200 | 48250 | 48250 | 48200 | 809 |
| 557 | 20241014 | 092700 | 416784400 | 48300 | 48350 | 48350 | 48250 | 279 |
| 558 | 20241014 | 092600 | 403313150 | 48350 | 48350 | 48350 | 48350 | 30 |
| 559 | 20241014 | 092500 | 401862650 | 48350 | 48350 | 48350 | 48350 | 1 |
| 560 | 20241014 | 092400 | 401814300 | 48400 | 48400 | 48400 | 48400 | 3 |
| 561 | 20241014 | 092300 | 401669100 | 48400 | 48400 | 48550 | 48350 | 1692 |
| 562 | 20241014 | 092200 | 319787400 | 48400 | 48400 | 48400 | 48400 | 144 |
| 563 | 20241014 | 092100 | 312817800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 564 | 20241014 | 092000 | 312817800 | 48400 | 48400 | 48400 | 48350 | 13 |
| 565 | 20241014 | 091900 | 312189150 | 48400 | 48250 | 48400 | 48250 | 107 |
| 566 | 20241014 | 091800 | 307015100 | 48300 | 48150 | 48300 | 48150 | 14 |
| 567 | 20241014 | 091700 | 306339450 | 48200 | 48200 | 48200 | 48100 | 252 |
| 568 | 20241014 | 091600 | 294210050 | 48200 | 48200 | 48200 | 48200 | 43 |
| 569 | 20241014 | 091500 | 292137450 | 48250 | 48250 | 48250 | 48250 | 64 |
| 570 | 20241014 | 091400 | 289049450 | 48200 | 48150 | 48200 | 48150 | 140 |
| 571 | 20241014 | 091300 | 282302200 | 48150 | 48100 | 48150 | 48100 | 14 |
| 572 | 20241014 | 091200 | 281628600 | 48100 | 48100 | 48100 | 48100 | 386 |
| 573 | 20241014 | 091100 | 263062000 | 48200 | 48250 | 48250 | 48100 | 69 |
| 574 | 20241014 | 091000 | 259741400 | 48100 | 48350 | 48350 | 48100 | 1029 |
| 575 | 20241014 | 090900 | 210177150 | 48350 | 48350 | 48350 | 48350 | 22 |
| 576 | 20241014 | 090800 | 209113450 | 48450 | 48250 | 48450 | 48250 | 13 |
| 577 | 20241014 | 090700 | 208485600 | 48500 | 48500 | 48500 | 48200 | 3373 |
| 578 | 20241014 | 090600 | 45878400 | 48500 | 48350 | 48500 | 48350 | 93 |
| 579 | 20241014 | 090500 | 41373200 | 48400 | 48450 | 48450 | 48400 | 2 |
| 580 | 20241014 | 090400 | 41276350 | 48450 | 48450 | 48450 | 48450 | 53 |
| 581 | 20241014 | 090300 | 38708500 | 48450 | 48250 | 48500 | 48250 | 128 |
| 582 | 20241014 | 090200 | 32529450 | 48250 | 48500 | 48500 | 48200 | 148 |
| 583 | 20241014 | 090100 | 25382350 | 48450 | 48400 | 48500 | 48400 | 132 |
| 584 | 20241014 | 090000 | 18991350 | 48400 | 48100 | 48400 | 48100 | 394 |