31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241021 | 183500 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 8827 |
| 3 | 20241021 | 183400 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 4 | 20241021 | 183300 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 5 | 20241021 | 183200 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 6 | 20241021 | 183100 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 7 | 20241021 | 183000 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 8 | 20241021 | 182900 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 9 | 20241021 | 182800 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 10 | 20241021 | 182700 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 11 | 20241021 | 182600 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 12 | 20241021 | 182500 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 13 | 20241021 | 182400 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 14 | 20241021 | 182300 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 15 | 20241021 | 182200 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 16 | 20241021 | 182100 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 17 | 20241021 | 182000 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 18 | 20241021 | 181900 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 19 | 20241021 | 181800 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 20 | 20241021 | 181700 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 21 | 20241021 | 181600 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 22 | 20241021 | 181500 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 23 | 20241021 | 181400 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 24 | 20241021 | 181300 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 25 | 20241021 | 181200 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 26 | 20241021 | 181100 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 27 | 20241021 | 181000 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 28 | 20241021 | 180900 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 29 | 20241021 | 180800 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 30 | 20241021 | 180700 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 31 | 20241021 | 180600 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 32 | 20241021 | 180500 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 8827 |
| 33 | 20241021 | 180400 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 34 | 20241021 | 180300 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 35 | 20241021 | 180200 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 36 | 20241021 | 180100 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 37 | 20241021 | 180000 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 38 | 20241021 | 175900 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 39 | 20241021 | 175800 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 40 | 20241021 | 175700 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 41 | 20241021 | 175600 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 42 | 20241021 | 175500 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 43 | 20241021 | 175400 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 44 | 20241021 | 175300 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 45 | 20241021 | 175200 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 46 | 20241021 | 175100 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 47 | 20241021 | 175000 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 48 | 20241021 | 174900 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 49 | 20241021 | 174800 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 50 | 20241021 | 174700 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 51 | 20241021 | 174600 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 52 | 20241021 | 174500 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 53 | 20241021 | 174400 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 54 | 20241021 | 174300 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 55 | 20241021 | 174200 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 56 | 20241021 | 174100 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 57 | 20241021 | 174000 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 58 | 20241021 | 173900 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 59 | 20241021 | 173800 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 60 | 20241021 | 173700 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 61 | 20241021 | 173600 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 62 | 20241021 | 173500 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 8827 |
| 63 | 20241021 | 173400 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 64 | 20241021 | 173300 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 65 | 20241021 | 173200 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 66 | 20241021 | 173100 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 67 | 20241021 | 173000 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 68 | 20241021 | 172900 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 69 | 20241021 | 172800 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 70 | 20241021 | 172700 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 71 | 20241021 | 172600 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 72 | 20241021 | 172500 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 73 | 20241021 | 172400 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 74 | 20241021 | 172300 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 75 | 20241021 | 172200 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 76 | 20241021 | 172100 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 77 | 20241021 | 172000 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 78 | 20241021 | 171900 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 79 | 20241021 | 171800 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 80 | 20241021 | 171700 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 81 | 20241021 | 171600 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 82 | 20241021 | 171500 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 83 | 20241021 | 171400 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 84 | 20241021 | 171300 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 85 | 20241021 | 171200 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 86 | 20241021 | 171100 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 87 | 20241021 | 171000 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 88 | 20241021 | 170900 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 89 | 20241021 | 170800 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 90 | 20241021 | 170700 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 91 | 20241021 | 170600 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 92 | 20241021 | 170500 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 8827 |
| 93 | 20241021 | 170400 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 94 | 20241021 | 170300 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 95 | 20241021 | 170200 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 96 | 20241021 | 170100 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 97 | 20241021 | 170000 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 98 | 20241021 | 165900 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 99 | 20241021 | 165800 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 100 | 20241021 | 165700 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 101 | 20241021 | 165600 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 102 | 20241021 | 165500 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 103 | 20241021 | 165400 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 104 | 20241021 | 165300 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 105 | 20241021 | 165200 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 106 | 20241021 | 165100 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 107 | 20241021 | 165000 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 108 | 20241021 | 164900 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 109 | 20241021 | 164800 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 110 | 20241021 | 164700 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 111 | 20241021 | 164600 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 112 | 20241021 | 164500 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 113 | 20241021 | 164400 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 114 | 20241021 | 164300 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 115 | 20241021 | 164200 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 116 | 20241021 | 164100 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 117 | 20241021 | 164000 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 118 | 20241021 | 163900 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 119 | 20241021 | 163800 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 120 | 20241021 | 163700 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 121 | 20241021 | 163600 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 122 | 20241021 | 163500 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 8827 |
| 123 | 20241021 | 163400 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 124 | 20241021 | 163300 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 125 | 20241021 | 163200 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 126 | 20241021 | 163100 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 127 | 20241021 | 163000 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 128 | 20241021 | 162900 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 129 | 20241021 | 162800 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 130 | 20241021 | 162700 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 131 | 20241021 | 162600 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 132 | 20241021 | 162500 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 133 | 20241021 | 162400 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 134 | 20241021 | 162300 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 135 | 20241021 | 162200 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 136 | 20241021 | 162100 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 137 | 20241021 | 162000 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 138 | 20241021 | 161900 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 139 | 20241021 | 161800 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 140 | 20241021 | 161700 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 141 | 20241021 | 161600 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 142 | 20241021 | 161500 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 143 | 20241021 | 161400 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 144 | 20241021 | 161300 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 145 | 20241021 | 161200 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 146 | 20241021 | 161100 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 147 | 20241021 | 161000 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 148 | 20241021 | 160900 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 149 | 20241021 | 160800 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 150 | 20241021 | 160700 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 151 | 20241021 | 160600 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 152 | 20241021 | 160500 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 8827 |
| 153 | 20241021 | 160400 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 154 | 20241021 | 160300 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 155 | 20241021 | 160200 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 156 | 20241021 | 160100 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 157 | 20241021 | 160000 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 158 | 20241021 | 155900 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 159 | 20241021 | 155800 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 160 | 20241021 | 155700 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 161 | 20241021 | 155600 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 162 | 20241021 | 155500 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 163 | 20241021 | 155400 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 164 | 20241021 | 155300 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 165 | 20241021 | 155200 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 166 | 20241021 | 155100 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 167 | 20241021 | 155000 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 168 | 20241021 | 154900 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 169 | 20241021 | 154800 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 170 | 20241021 | 154700 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 171 | 20241021 | 154600 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 172 | 20241021 | 154500 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 173 | 20241021 | 154400 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 174 | 20241021 | 154300 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 175 | 20241021 | 154200 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 176 | 20241021 | 154100 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 177 | 20241021 | 154000 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 178 | 20241021 | 153900 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 179 | 20241021 | 153800 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 180 | 20241021 | 153700 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 181 | 20241021 | 153600 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 182 | 20241021 | 153500 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 8827 |
| 183 | 20241021 | 153400 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 184 | 20241021 | 153300 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 185 | 20241021 | 153200 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 186 | 20241021 | 153100 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 0 |
| 187 | 20241021 | 153000 | 24391078400 | 46550 | 46550 | 46550 | 46550 | 8827 |
| 188 | 20241021 | 152900 | 23980181550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 189 | 20241021 | 152800 | 23980181550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 190 | 20241021 | 152700 | 23980181550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 191 | 20241021 | 152600 | 23980181550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 192 | 20241021 | 152500 | 23980181550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 193 | 20241021 | 152400 | 23980181550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 194 | 20241021 | 152300 | 23980181550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 195 | 20241021 | 152200 | 23980181550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 196 | 20241021 | 152100 | 23980181550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 197 | 20241021 | 152000 | 23980181550 | 46600 | 46600 | 46600 | 46600 | 0 |
| 198 | 20241021 | 151900 | 23980181550 | 46600 | 46650 | 46700 | 46600 | 3814 |
| 199 | 20241021 | 151800 | 23802376650 | 46650 | 46750 | 46750 | 46650 | 3429 |
| 200 | 20241021 | 151700 | 23642242600 | 46750 | 46750 | 46750 | 46700 | 949 |
| 201 | 20241021 | 151600 | 23597886850 | 46750 | 46750 | 46750 | 46700 | 1085 |
| 202 | 20241021 | 151500 | 23547167000 | 46750 | 46750 | 46750 | 46700 | 1283 |
| 203 | 20241021 | 151400 | 23487188600 | 46750 | 46750 | 46750 | 46700 | 402 |
| 204 | 20241021 | 151300 | 23468412650 | 46700 | 46750 | 46750 | 46700 | 680 |
| 205 | 20241021 | 151200 | 23436635400 | 46750 | 46700 | 46750 | 46700 | 1336 |
| 206 | 20241021 | 151100 | 23374204350 | 46700 | 46650 | 46750 | 46650 | 2729 |
| 207 | 20241021 | 151000 | 23246844650 | 46600 | 46600 | 46650 | 46600 | 640 |
| 208 | 20241021 | 150900 | 23217014850 | 46600 | 46600 | 46650 | 46600 | 1290 |
| 209 | 20241021 | 150800 | 23156894150 | 46650 | 46600 | 46650 | 46550 | 674 |
| 210 | 20241021 | 150700 | 23125490700 | 46600 | 46550 | 46600 | 46550 | 746 |
| 211 | 20241021 | 150600 | 23090742850 | 46550 | 46550 | 46550 | 46500 | 316 |
| 212 | 20241021 | 150500 | 23076034050 | 46550 | 46500 | 46550 | 46450 | 1765 |
| 213 | 20241021 | 150400 | 22993957950 | 46500 | 46450 | 46500 | 46450 | 363 |
| 214 | 20241021 | 150300 | 22977090250 | 46500 | 46500 | 46500 | 46450 | 669 |
| 215 | 20241021 | 150200 | 22945982300 | 46450 | 46450 | 46500 | 46400 | 1041 |
| 216 | 20241021 | 150100 | 22897603600 | 46450 | 46400 | 46450 | 46350 | 1604 |
| 217 | 20241021 | 150000 | 22823178400 | 46400 | 46350 | 46400 | 46350 | 1018 |
| 218 | 20241021 | 145900 | 22775977450 | 46350 | 46350 | 46400 | 46350 | 484 |
| 219 | 20241021 | 145800 | 22753523550 | 46350 | 46350 | 46350 | 46300 | 740 |
| 220 | 20241021 | 145700 | 22719224600 | 46350 | 46350 | 46350 | 46300 | 1640 |
| 221 | 20241021 | 145600 | 22643211150 | 46350 | 46350 | 46350 | 46300 | 708 |
| 222 | 20241021 | 145500 | 22610402050 | 46350 | 46300 | 46350 | 46300 | 406 |
| 223 | 20241021 | 145400 | 22591594950 | 46300 | 46300 | 46300 | 46250 | 1758 |
| 224 | 20241021 | 145300 | 22510218550 | 46300 | 46300 | 46300 | 46250 | 1849 |
| 225 | 20241021 | 145200 | 22424639000 | 46250 | 46300 | 46300 | 46250 | 1892 |
| 226 | 20241021 | 145100 | 22337126800 | 46300 | 46300 | 46300 | 46250 | 655 |
| 227 | 20241021 | 145000 | 22306810300 | 46300 | 46250 | 46300 | 46250 | 409 |
| 228 | 20241021 | 144900 | 22287889550 | 46300 | 46250 | 46300 | 46250 | 284 |
| 229 | 20241021 | 144800 | 22274746100 | 46300 | 46300 | 46300 | 46250 | 839 |
| 230 | 20241021 | 144700 | 22235921650 | 46300 | 46250 | 46300 | 46250 | 1375 |
| 231 | 20241021 | 144600 | 22172273100 | 46250 | 46250 | 46300 | 46250 | 1108 |
| 232 | 20241021 | 144500 | 22121027000 | 46250 | 46300 | 46300 | 46250 | 768 |
| 233 | 20241021 | 144400 | 22085472850 | 46300 | 46300 | 46300 | 46250 | 497 |
| 234 | 20241021 | 144300 | 22062466350 | 46300 | 46350 | 46350 | 46300 | 3443 |
| 235 | 20241021 | 144200 | 21903044600 | 46350 | 46350 | 46350 | 46300 | 583 |
| 236 | 20241021 | 144100 | 21876049350 | 46350 | 46300 | 46350 | 46300 | 313 |
| 237 | 20241021 | 144000 | 21861552200 | 46300 | 46350 | 46350 | 46300 | 438 |
| 238 | 20241021 | 143900 | 21841255000 | 46300 | 46350 | 46350 | 46300 | 354 |
| 239 | 20241021 | 143800 | 21824851250 | 46350 | 46300 | 46350 | 46300 | 2490 |
| 240 | 20241021 | 143700 | 21709545400 | 46350 | 46350 | 46350 | 46300 | 502 |
| 241 | 20241021 | 143600 | 21686279350 | 46350 | 46300 | 46350 | 46300 | 298 |
| 242 | 20241021 | 143500 | 21672472750 | 46300 | 46350 | 46350 | 46300 | 755 |
| 243 | 20241021 | 143400 | 21637480900 | 46350 | 46350 | 46400 | 46350 | 135 |
| 244 | 20241021 | 143300 | 21631223400 | 46350 | 46350 | 46400 | 46300 | 315 |
| 245 | 20241021 | 143200 | 21616626450 | 46350 | 46350 | 46350 | 46300 | 1031 |
| 246 | 20241021 | 143100 | 21568840900 | 46350 | 46400 | 46400 | 46350 | 674 |
| 247 | 20241021 | 143000 | 21537591150 | 46400 | 46400 | 46400 | 46350 | 292 |
| 248 | 20241021 | 142900 | 21524048000 | 46400 | 46350 | 46400 | 46350 | 309 |
| 249 | 20241021 | 142800 | 21509716750 | 46400 | 46400 | 46400 | 46350 | 276 |
| 250 | 20241021 | 142700 | 21496921300 | 46350 | 46350 | 46400 | 46350 | 716 |
| 251 | 20241021 | 142600 | 21463734650 | 46400 | 46350 | 46400 | 46300 | 350 |
| 252 | 20241021 | 142500 | 21447517350 | 46350 | 46350 | 46350 | 46300 | 975 |
| 253 | 20241021 | 142400 | 21402329150 | 46350 | 46400 | 46400 | 46350 | 1394 |
| 254 | 20241021 | 142300 | 21337709100 | 46400 | 46400 | 46400 | 46350 | 1393 |
| 255 | 20241021 | 142200 | 21273137950 | 46400 | 46400 | 46400 | 46350 | 716 |
| 256 | 20241021 | 142100 | 21239932950 | 46350 | 46400 | 46400 | 46350 | 461 |
| 257 | 20241021 | 142000 | 21218555150 | 46400 | 46400 | 46400 | 46350 | 351 |
| 258 | 20241021 | 141900 | 21202280100 | 46400 | 46350 | 46400 | 46350 | 574 |
| 259 | 20241021 | 141800 | 21175669150 | 46350 | 46350 | 46400 | 46350 | 1138 |
| 260 | 20241021 | 141700 | 21122901800 | 46350 | 46400 | 46400 | 46350 | 491 |
| 261 | 20241021 | 141600 | 21100140100 | 46400 | 46450 | 46450 | 46350 | 3565 |
| 262 | 20241021 | 141500 | 20934726600 | 46450 | 46450 | 46450 | 46400 | 302 |
| 263 | 20241021 | 141400 | 20920699350 | 46450 | 46450 | 46450 | 46400 | 1008 |
| 264 | 20241021 | 141300 | 20873887250 | 46450 | 46500 | 46550 | 46400 | 14090 |
| 265 | 20241021 | 141200 | 20219003700 | 46550 | 46550 | 46550 | 46500 | 1801 |
| 266 | 20241021 | 141100 | 20135251600 | 46500 | 46550 | 46550 | 46500 | 816 |
| 267 | 20241021 | 141000 | 20097286750 | 46550 | 46550 | 46550 | 46500 | 220 |
| 268 | 20241021 | 140900 | 20087049200 | 46550 | 46550 | 46550 | 46500 | 309 |
| 269 | 20241021 | 140800 | 20072666750 | 46550 | 46550 | 46550 | 46500 | 591 |
| 270 | 20241021 | 140700 | 20045164600 | 46550 | 46500 | 46550 | 46500 | 519 |
| 271 | 20241021 | 140600 | 20021019000 | 46550 | 46550 | 46550 | 46500 | 301 |
| 272 | 20241021 | 140500 | 20007014150 | 46550 | 46550 | 46550 | 46500 | 216 |
| 273 | 20241021 | 140400 | 19996959400 | 46550 | 46550 | 46550 | 46500 | 208 |
| 274 | 20241021 | 140300 | 19987278500 | 46550 | 46550 | 46600 | 46550 | 1095 |
| 275 | 20241021 | 140200 | 19936305750 | 46550 | 46550 | 46550 | 46550 | 518 |
| 276 | 20241021 | 140100 | 19912192850 | 46550 | 46600 | 46600 | 46550 | 259 |
| 277 | 20241021 | 140000 | 19900135000 | 46600 | 46550 | 46600 | 46550 | 361 |
| 278 | 20241021 | 135900 | 19883330400 | 46550 | 46550 | 46600 | 46500 | 1206 |
| 279 | 20241021 | 135800 | 19827212200 | 46550 | 46550 | 46550 | 46500 | 345 |
| 280 | 20241021 | 135700 | 19811156100 | 46550 | 46600 | 46600 | 46500 | 595 |
| 281 | 20241021 | 135600 | 19783465600 | 46600 | 46600 | 46600 | 46550 | 551 |
| 282 | 20241021 | 135500 | 19757814800 | 46600 | 46600 | 46600 | 46550 | 125 |
| 283 | 20241021 | 135400 | 19751993900 | 46600 | 46600 | 46600 | 46500 | 2110 |
| 284 | 20241021 | 135300 | 19653775750 | 46600 | 46600 | 46600 | 46550 | 503 |
| 285 | 20241021 | 135200 | 19630346200 | 46600 | 46600 | 46650 | 46550 | 784 |
| 286 | 20241021 | 135100 | 19593819950 | 46600 | 46600 | 46700 | 46600 | 702 |
| 287 | 20241021 | 135000 | 19561105350 | 46600 | 46650 | 46700 | 46600 | 2612 |
| 288 | 20241021 | 134900 | 19439262450 | 46700 | 46600 | 46700 | 46600 | 579 |
| 289 | 20241021 | 134800 | 19412248200 | 46650 | 46650 | 46650 | 46600 | 217 |
| 290 | 20241021 | 134700 | 19402125650 | 46650 | 46650 | 46650 | 46600 | 190 |
| 291 | 20241021 | 134600 | 19393263650 | 46650 | 46600 | 46650 | 46550 | 2494 |
| 292 | 20241021 | 134500 | 19277058900 | 46600 | 46600 | 46600 | 46550 | 124 |
| 293 | 20241021 | 134400 | 19271284350 | 46600 | 46600 | 46600 | 46550 | 252 |
| 294 | 20241021 | 134300 | 19259545250 | 46550 | 46550 | 46600 | 46550 | 828 |
| 295 | 20241021 | 134200 | 19220961000 | 46550 | 46600 | 46600 | 46550 | 414 |
| 296 | 20241021 | 134100 | 19201688850 | 46600 | 46600 | 46600 | 46550 | 488 |
| 297 | 20241021 | 134000 | 19178969800 | 46600 | 46600 | 46600 | 46550 | 356 |
| 298 | 20241021 | 133900 | 19162390650 | 46550 | 46650 | 46650 | 46550 | 1593 |
| 299 | 20241021 | 133800 | 19088170400 | 46650 | 46600 | 46650 | 46600 | 130 |
| 300 | 20241021 | 133700 | 19082109900 | 46600 | 46600 | 46650 | 46600 | 203 |
| 301 | 20241021 | 133600 | 19072644350 | 46600 | 46650 | 46650 | 46600 | 91 |
| 302 | 20241021 | 133500 | 19068399750 | 46650 | 46650 | 46650 | 46600 | 348 |
| 303 | 20241021 | 133400 | 19052174450 | 46650 | 46600 | 46650 | 46600 | 477 |
| 304 | 20241021 | 133300 | 19029937750 | 46650 | 46600 | 46650 | 46600 | 190 |
| 305 | 20241021 | 133200 | 19021078850 | 46650 | 46600 | 46650 | 46600 | 364 |
| 306 | 20241021 | 133100 | 19004107850 | 46600 | 46600 | 46650 | 46600 | 240 |
| 307 | 20241021 | 133000 | 18992923450 | 46600 | 46600 | 46600 | 46600 | 407 |
| 308 | 20241021 | 132900 | 18973957250 | 46600 | 46600 | 46650 | 46550 | 280 |
| 309 | 20241021 | 132800 | 18960910450 | 46650 | 46650 | 46650 | 46600 | 138 |
| 310 | 20241021 | 132700 | 18954478900 | 46650 | 46650 | 46650 | 46650 | 26 |
| 311 | 20241021 | 132600 | 18953266000 | 46650 | 46600 | 46650 | 46550 | 220 |
| 312 | 20241021 | 132500 | 18943018050 | 46550 | 46600 | 46600 | 46500 | 690 |
| 313 | 20241021 | 132400 | 18910903650 | 46600 | 46600 | 46600 | 46550 | 1765 |
| 314 | 20241021 | 132300 | 18828738950 | 46550 | 46650 | 46650 | 46550 | 3076 |
| 315 | 20241021 | 132200 | 18685456250 | 46650 | 46650 | 46650 | 46600 | 222 |
| 316 | 20241021 | 132100 | 18675108100 | 46650 | 46600 | 46650 | 46600 | 1406 |
| 317 | 20241021 | 132000 | 18609577100 | 46650 | 46700 | 46700 | 46650 | 1337 |
| 318 | 20241021 | 131900 | 18547203550 | 46700 | 46700 | 46700 | 46650 | 3031 |
| 319 | 20241021 | 131800 | 18405671250 | 46750 | 46700 | 46750 | 46700 | 825 |
| 320 | 20241021 | 131700 | 18367141750 | 46750 | 46750 | 46750 | 46700 | 342 |
| 321 | 20241021 | 131600 | 18351154000 | 46750 | 46750 | 46750 | 46700 | 375 |
| 322 | 20241021 | 131500 | 18333625750 | 46750 | 46700 | 46750 | 46700 | 530 |
| 323 | 20241021 | 131400 | 18308850850 | 46700 | 46750 | 46750 | 46700 | 267 |
| 324 | 20241021 | 131300 | 18296375600 | 46750 | 46750 | 46750 | 46700 | 277 |
| 325 | 20241021 | 131200 | 18283432550 | 46750 | 46750 | 46750 | 46700 | 345 |
| 326 | 20241021 | 131100 | 18267306900 | 46750 | 46750 | 46750 | 46700 | 220 |
| 327 | 20241021 | 131000 | 18257029400 | 46750 | 46750 | 46750 | 46700 | 355 |
| 328 | 20241021 | 130900 | 18240441800 | 46750 | 46700 | 46750 | 46700 | 364 |
| 329 | 20241021 | 130800 | 18223442000 | 46750 | 46700 | 46750 | 46700 | 282 |
| 330 | 20241021 | 130700 | 18210267000 | 46700 | 46750 | 46750 | 46700 | 606 |
| 331 | 20241021 | 130600 | 18181966100 | 46750 | 46750 | 46750 | 46700 | 405 |
| 332 | 20241021 | 130500 | 18163032750 | 46700 | 46750 | 46750 | 46700 | 344 |
| 333 | 20241021 | 130400 | 18146965700 | 46750 | 46750 | 46800 | 46750 | 1773 |
| 334 | 20241021 | 130300 | 18064075200 | 46750 | 46800 | 46800 | 46750 | 87 |
| 335 | 20241021 | 130200 | 18060007400 | 46750 | 46750 | 46800 | 46750 | 306 |
| 336 | 20241021 | 130100 | 18045697050 | 46750 | 46800 | 46800 | 46750 | 964 |
| 337 | 20241021 | 130000 | 18000629200 | 46800 | 46800 | 46800 | 46750 | 683 |
| 338 | 20241021 | 125900 | 17968694150 | 46800 | 46750 | 46800 | 46750 | 396 |
| 339 | 20241021 | 125800 | 17950167350 | 46800 | 46850 | 46850 | 46750 | 1075 |
| 340 | 20241021 | 125700 | 17899857250 | 46850 | 46850 | 46850 | 46800 | 272 |
| 341 | 20241021 | 125600 | 17887124050 | 46850 | 46900 | 46900 | 46850 | 373 |
| 342 | 20241021 | 125500 | 17869646050 | 46900 | 46900 | 46900 | 46850 | 94 |
| 343 | 20241021 | 125400 | 17865240050 | 46900 | 46900 | 46900 | 46850 | 81 |
| 344 | 20241021 | 125300 | 17861442650 | 46900 | 46800 | 46900 | 46800 | 197 |
| 345 | 20241021 | 125200 | 17852216000 | 46800 | 46800 | 46850 | 46800 | 325 |
| 346 | 20241021 | 125100 | 17837000000 | 46800 | 46850 | 46850 | 46800 | 1266 |
| 347 | 20241021 | 125000 | 17777746100 | 46850 | 46850 | 46850 | 46800 | 370 |
| 348 | 20241021 | 124900 | 17760417100 | 46850 | 46850 | 46850 | 46800 | 91 |
| 349 | 20241021 | 124800 | 17756153850 | 46850 | 46800 | 46850 | 46800 | 94 |
| 350 | 20241021 | 124700 | 17751752650 | 46800 | 46850 | 46850 | 46800 | 694 |
| 351 | 20241021 | 124600 | 17719249600 | 46850 | 46800 | 46850 | 46800 | 336 |
| 352 | 20241021 | 124500 | 17703523600 | 46850 | 46850 | 46850 | 46850 | 282 |
| 353 | 20241021 | 124400 | 17690311900 | 46850 | 46850 | 46850 | 46800 | 197 |
| 354 | 20241021 | 124300 | 17681082950 | 46850 | 46850 | 46850 | 46800 | 471 |
| 355 | 20241021 | 124200 | 17659024850 | 46850 | 46850 | 46850 | 46800 | 303 |
| 356 | 20241021 | 124100 | 17644829600 | 46850 | 46800 | 46850 | 46800 | 224 |
| 357 | 20241021 | 124000 | 17634337500 | 46850 | 46800 | 46850 | 46800 | 410 |
| 358 | 20241021 | 123900 | 17615137600 | 46800 | 46850 | 46850 | 46800 | 697 |
| 359 | 20241021 | 123800 | 17582515200 | 46850 | 46900 | 46900 | 46850 | 661 |
| 360 | 20241021 | 123700 | 17551545400 | 46900 | 46900 | 46900 | 46900 | 275 |
| 361 | 20241021 | 123600 | 17538647900 | 46900 | 46900 | 46900 | 46850 | 469 |
| 362 | 20241021 | 123500 | 17516660000 | 46900 | 46850 | 46900 | 46850 | 167 |
| 363 | 20241021 | 123400 | 17508835650 | 46850 | 46850 | 46850 | 46850 | 948 |
| 364 | 20241021 | 123300 | 17464421850 | 46900 | 46900 | 46900 | 46900 | 181 |
| 365 | 20241021 | 123200 | 17455932950 | 46900 | 46900 | 46900 | 46900 | 296 |
| 366 | 20241021 | 123100 | 17442050550 | 46900 | 46900 | 46900 | 46850 | 58 |
| 367 | 20241021 | 123000 | 17439330600 | 46900 | 46900 | 46900 | 46900 | 1047 |
| 368 | 20241021 | 122900 | 17390226300 | 46950 | 46900 | 46950 | 46900 | 628 |
| 369 | 20241021 | 122800 | 17360773050 | 46900 | 46900 | 46900 | 46850 | 137 |
| 370 | 20241021 | 122700 | 17354349200 | 46900 | 46900 | 46900 | 46850 | 218 |
| 371 | 20241021 | 122600 | 17344127300 | 46900 | 46900 | 46900 | 46850 | 157 |
| 372 | 20241021 | 122500 | 17336765500 | 46900 | 46900 | 46900 | 46900 | 339 |
| 373 | 20241021 | 122400 | 17320866400 | 46900 | 46900 | 46900 | 46900 | 37 |
| 374 | 20241021 | 122300 | 17319131100 | 46850 | 46900 | 46950 | 46850 | 500 |
| 375 | 20241021 | 122200 | 17295683350 | 46900 | 46900 | 46900 | 46850 | 664 |
| 376 | 20241021 | 122100 | 17264542700 | 46850 | 46900 | 46900 | 46850 | 124 |
| 377 | 20241021 | 122000 | 17258732400 | 46900 | 46900 | 46900 | 46850 | 381 |
| 378 | 20241021 | 121900 | 17240881150 | 46900 | 46850 | 46900 | 46850 | 131 |
| 379 | 20241021 | 121800 | 17234739350 | 46900 | 46900 | 46900 | 46900 | 36 |
| 380 | 20241021 | 121700 | 17233050950 | 46900 | 46900 | 46900 | 46850 | 374 |
| 381 | 20241021 | 121600 | 17215510900 | 46900 | 46900 | 46950 | 46900 | 344 |
| 382 | 20241021 | 121500 | 17199376850 | 46900 | 46950 | 46950 | 46900 | 110 |
| 383 | 20241021 | 121400 | 17194216650 | 46950 | 46950 | 46950 | 46900 | 226 |
| 384 | 20241021 | 121300 | 17183608400 | 46950 | 46900 | 46950 | 46850 | 355 |
| 385 | 20241021 | 121200 | 17166958550 | 46900 | 46900 | 46900 | 46850 | 247 |
| 386 | 20241021 | 121100 | 17155376750 | 46900 | 46850 | 46900 | 46850 | 168 |
| 387 | 20241021 | 121000 | 17147503400 | 46850 | 46800 | 46900 | 46800 | 837 |
| 388 | 20241021 | 120900 | 17108323200 | 46800 | 46850 | 46850 | 46800 | 168 |
| 389 | 20241021 | 120800 | 17100454550 | 46850 | 46850 | 46850 | 46800 | 345 |
| 390 | 20241021 | 120700 | 17084294100 | 46850 | 46800 | 46850 | 46800 | 455 |
| 391 | 20241021 | 120600 | 17062978650 | 46800 | 46850 | 46850 | 46800 | 1607 |
| 392 | 20241021 | 120500 | 16987758450 | 46850 | 46850 | 46850 | 46800 | 327 |
| 393 | 20241021 | 120400 | 16972441000 | 46850 | 46850 | 46950 | 46850 | 970 |
| 394 | 20241021 | 120300 | 16926986800 | 46900 | 46900 | 46900 | 46850 | 378 |
| 395 | 20241021 | 120200 | 16909264600 | 46900 | 46850 | 46900 | 46850 | 306 |
| 396 | 20241021 | 120100 | 16894922650 | 46850 | 46950 | 46950 | 46850 | 1613 |
| 397 | 20241021 | 120000 | 16819293350 | 46950 | 47000 | 47000 | 46950 | 587 |
| 398 | 20241021 | 115900 | 16791727900 | 47000 | 46950 | 47000 | 46950 | 92 |
| 399 | 20241021 | 115800 | 16787404900 | 47000 | 46950 | 47000 | 46950 | 666 |
| 400 | 20241021 | 115700 | 16756135050 | 46950 | 47100 | 47100 | 46950 | 1737 |
| 401 | 20241021 | 115600 | 16674493700 | 47100 | 47050 | 47100 | 47050 | 176 |
| 402 | 20241021 | 115500 | 16666209650 | 47050 | 47050 | 47100 | 47050 | 524 |
| 403 | 20241021 | 115400 | 16641555000 | 47050 | 47100 | 47100 | 47050 | 837 |
| 404 | 20241021 | 115300 | 16602134850 | 47100 | 47100 | 47100 | 47050 | 162 |
| 405 | 20241021 | 115200 | 16594508100 | 47050 | 47050 | 47050 | 47050 | 125 |
| 406 | 20241021 | 115100 | 16588626850 | 47050 | 47050 | 47050 | 47050 | 470 |
| 407 | 20241021 | 115000 | 16566513350 | 47050 | 47050 | 47050 | 47000 | 65 |
| 408 | 20241021 | 114900 | 16563457150 | 47050 | 47000 | 47050 | 46950 | 709 |
| 409 | 20241021 | 114800 | 16530151100 | 47000 | 47000 | 47050 | 47000 | 728 |
| 410 | 20241021 | 114700 | 16495931850 | 47000 | 47000 | 47000 | 47000 | 168 |
| 411 | 20241021 | 114600 | 16488035850 | 47000 | 46900 | 47000 | 46900 | 1619 |
| 412 | 20241021 | 114500 | 16412084350 | 46900 | 46900 | 46900 | 46900 | 250 |
| 413 | 20241021 | 114400 | 16400359350 | 46900 | 46900 | 46900 | 46850 | 1899 |
| 414 | 20241021 | 114300 | 16311373850 | 46900 | 46950 | 46950 | 46850 | 292 |
| 415 | 20241021 | 114200 | 16297679750 | 46900 | 46900 | 46900 | 46900 | 226 |
| 416 | 20241021 | 114100 | 16287080350 | 46950 | 46950 | 46950 | 46900 | 220 |
| 417 | 20241021 | 114000 | 16276756650 | 46950 | 46950 | 47000 | 46900 | 2032 |
| 418 | 20241021 | 113900 | 16181413650 | 46950 | 47000 | 47000 | 46950 | 247 |
| 419 | 20241021 | 113800 | 16169813450 | 47000 | 47100 | 47100 | 47000 | 1144 |
| 420 | 20241021 | 113700 | 16116035250 | 47100 | 47050 | 47100 | 47050 | 104 |
| 421 | 20241021 | 113600 | 16111139250 | 47050 | 47050 | 47050 | 47000 | 214 |
| 422 | 20241021 | 113500 | 16101070600 | 47050 | 47000 | 47050 | 47000 | 202 |
| 423 | 20241021 | 113400 | 16091575850 | 46950 | 46950 | 47000 | 46950 | 93 |
| 424 | 20241021 | 113300 | 16087209000 | 46950 | 46900 | 47000 | 46900 | 163 |
| 425 | 20241021 | 113200 | 16079555650 | 46950 | 47000 | 47000 | 46900 | 610 |
| 426 | 20241021 | 113100 | 16050915500 | 47000 | 47100 | 47100 | 47000 | 677 |
| 427 | 20241021 | 113000 | 16019083500 | 47100 | 47050 | 47100 | 47050 | 280 |
| 428 | 20241021 | 112900 | 16005902550 | 47050 | 47050 | 47050 | 47000 | 534 |
| 429 | 20241021 | 112800 | 15980778700 | 47050 | 46950 | 47050 | 46950 | 1050 |
| 430 | 20241021 | 112700 | 15931437050 | 46950 | 46900 | 46950 | 46900 | 446 |
| 431 | 20241021 | 112600 | 15910505050 | 46900 | 46850 | 46900 | 46850 | 144 |
| 432 | 20241021 | 112500 | 15903757100 | 46850 | 46850 | 46850 | 46800 | 415 |
| 433 | 20241021 | 112400 | 15884316250 | 46800 | 46850 | 46850 | 46800 | 1248 |
| 434 | 20241021 | 112300 | 15825861550 | 46850 | 46850 | 46850 | 46800 | 256 |
| 435 | 20241021 | 112200 | 15813869150 | 46800 | 46800 | 46800 | 46800 | 73 |
| 436 | 20241021 | 112100 | 15810452750 | 46800 | 46800 | 46800 | 46750 | 600 |
| 437 | 20241021 | 112000 | 15782377250 | 46750 | 46800 | 46800 | 46750 | 913 |
| 438 | 20241021 | 111900 | 15739689500 | 46800 | 46800 | 46800 | 46750 | 193 |
| 439 | 20241021 | 111800 | 15730657150 | 46800 | 46800 | 46800 | 46750 | 555 |
| 440 | 20241021 | 111700 | 15704688450 | 46800 | 46850 | 46850 | 46800 | 641 |
| 441 | 20241021 | 111600 | 15674685250 | 46850 | 46850 | 46850 | 46800 | 941 |
| 442 | 20241021 | 111500 | 15630614600 | 46800 | 46800 | 46850 | 46800 | 1097 |
| 443 | 20241021 | 111400 | 15579251950 | 46800 | 46900 | 46900 | 46800 | 256 |
| 444 | 20241021 | 111300 | 15567257700 | 46900 | 46900 | 46900 | 46800 | 1296 |
| 445 | 20241021 | 111200 | 15506543700 | 46850 | 46900 | 46900 | 46850 | 390 |
| 446 | 20241021 | 111100 | 15488266500 | 46850 | 46900 | 46900 | 46850 | 612 |
| 447 | 20241021 | 111000 | 15459570350 | 46900 | 46950 | 46950 | 46900 | 566 |
| 448 | 20241021 | 110900 | 15433023550 | 46950 | 46900 | 46950 | 46900 | 555 |
| 449 | 20241021 | 110800 | 15406987900 | 46900 | 46900 | 46900 | 46900 | 528 |
| 450 | 20241021 | 110700 | 15382224700 | 46850 | 46900 | 46900 | 46850 | 832 |
| 451 | 20241021 | 110600 | 15343206050 | 46900 | 47050 | 47050 | 46900 | 1975 |
| 452 | 20241021 | 110500 | 15250417450 | 47000 | 47050 | 47100 | 47000 | 812 |
| 453 | 20241021 | 110400 | 15212215800 | 47050 | 47150 | 47200 | 47050 | 961 |
| 454 | 20241021 | 110300 | 15166937500 | 47150 | 47200 | 47250 | 47150 | 1115 |
| 455 | 20241021 | 110200 | 15114342500 | 47200 | 47200 | 47200 | 47150 | 754 |
| 456 | 20241021 | 110100 | 15078775400 | 47200 | 47150 | 47200 | 47150 | 504 |
| 457 | 20241021 | 110000 | 15054987650 | 47150 | 47150 | 47200 | 47100 | 151 |
| 458 | 20241021 | 105900 | 15047867600 | 47150 | 47150 | 47150 | 47100 | 660 |
| 459 | 20241021 | 105800 | 15016753000 | 47150 | 47150 | 47150 | 47100 | 410 |
| 460 | 20241021 | 105700 | 14997421550 | 47150 | 47100 | 47150 | 47050 | 883 |
| 461 | 20241021 | 105600 | 14955819800 | 47100 | 47050 | 47100 | 47050 | 488 |
| 462 | 20241021 | 105500 | 14932859150 | 47050 | 47100 | 47100 | 47000 | 2078 |
| 463 | 20241021 | 105400 | 14835078600 | 47100 | 47100 | 47100 | 47050 | 1226 |
| 464 | 20241021 | 105300 | 14777341650 | 47100 | 47050 | 47100 | 47000 | 1117 |
| 465 | 20241021 | 105200 | 14724785650 | 47050 | 46950 | 47050 | 46950 | 761 |
| 466 | 20241021 | 105100 | 14689029700 | 46950 | 46900 | 46950 | 46900 | 656 |
| 467 | 20241021 | 105000 | 14658237600 | 46950 | 46900 | 46950 | 46850 | 645 |
| 468 | 20241021 | 104900 | 14627988200 | 46900 | 46850 | 46900 | 46850 | 579 |
| 469 | 20241021 | 104800 | 14600855800 | 46850 | 46850 | 46850 | 46800 | 825 |
| 470 | 20241021 | 104700 | 14562233800 | 46800 | 46850 | 46850 | 46800 | 547 |
| 471 | 20241021 | 104600 | 14536615900 | 46850 | 46850 | 46850 | 46800 | 153 |
| 472 | 20241021 | 104500 | 14529453650 | 46800 | 46750 | 46800 | 46750 | 259 |
| 473 | 20241021 | 104400 | 14517336300 | 46800 | 46800 | 46800 | 46750 | 546 |
| 474 | 20241021 | 104300 | 14491783600 | 46800 | 46800 | 46800 | 46750 | 603 |
| 475 | 20241021 | 104200 | 14463563450 | 46800 | 46750 | 46800 | 46700 | 584 |
| 476 | 20241021 | 104100 | 14436263950 | 46750 | 46750 | 46750 | 46750 | 265 |
| 477 | 20241021 | 104000 | 14423875200 | 46750 | 46750 | 46800 | 46750 | 67 |
| 478 | 20241021 | 103900 | 14420742700 | 46700 | 46700 | 46750 | 46700 | 220 |
| 479 | 20241021 | 103800 | 14410468650 | 46700 | 46700 | 46850 | 46700 | 148 |
| 480 | 20241021 | 103700 | 14403550100 | 46700 | 46700 | 46750 | 46650 | 207 |
| 481 | 20241021 | 103600 | 14393881500 | 46700 | 46850 | 46900 | 46650 | 5806 |
| 482 | 20241021 | 103500 | 14122233200 | 46850 | 46800 | 46850 | 46800 | 787 |
| 483 | 20241021 | 103400 | 14085366550 | 46800 | 46800 | 46850 | 46800 | 74 |
| 484 | 20241021 | 103300 | 14081901500 | 46800 | 46800 | 46800 | 46800 | 1329 |
| 485 | 20241021 | 103200 | 14019704300 | 46800 | 46750 | 46800 | 46750 | 221 |
| 486 | 20241021 | 103100 | 14009367350 | 46750 | 46750 | 46750 | 46700 | 389 |
| 487 | 20241021 | 103000 | 13991189550 | 46700 | 46700 | 46750 | 46700 | 92 |
| 488 | 20241021 | 102900 | 13986892800 | 46700 | 46750 | 46750 | 46700 | 252 |
| 489 | 20241021 | 102800 | 13975118550 | 46750 | 46700 | 46750 | 46700 | 150 |
| 490 | 20241021 | 102700 | 13968112600 | 46700 | 46700 | 46700 | 46650 | 1778 |
| 491 | 20241021 | 102600 | 13885130000 | 46700 | 46700 | 46700 | 46650 | 123 |
| 492 | 20241021 | 102500 | 13879387650 | 46700 | 46650 | 46700 | 46650 | 2802 |
| 493 | 20241021 | 102400 | 13748667250 | 46700 | 46650 | 46700 | 46550 | 223 |
| 494 | 20241021 | 102300 | 13738268650 | 46550 | 46700 | 46700 | 46550 | 1292 |
| 495 | 20241021 | 102200 | 13678005350 | 46600 | 46650 | 46650 | 46600 | 976 |
| 496 | 20241021 | 102100 | 13632503650 | 46600 | 46650 | 46650 | 46600 | 481 |
| 497 | 20241021 | 102000 | 13610081050 | 46650 | 46800 | 46800 | 46650 | 1922 |
| 498 | 20241021 | 101900 | 13520316900 | 46750 | 46700 | 46750 | 46700 | 458 |
| 499 | 20241021 | 101800 | 13498918050 | 46700 | 46700 | 46750 | 46650 | 944 |
| 500 | 20241021 | 101700 | 13454797250 | 46750 | 46700 | 46750 | 46650 | 995 |
| 501 | 20241021 | 101600 | 13408293500 | 46700 | 46700 | 46700 | 46650 | 537 |
| 502 | 20241021 | 101500 | 13383220250 | 46700 | 46700 | 46700 | 46650 | 785 |
| 503 | 20241021 | 101400 | 13346578250 | 46700 | 46700 | 46700 | 46600 | 879 |
| 504 | 20241021 | 101300 | 13305557450 | 46650 | 46750 | 46750 | 46650 | 1051 |
| 505 | 20241021 | 101200 | 13256493950 | 46750 | 46700 | 46750 | 46650 | 309 |
| 506 | 20241021 | 101100 | 13242069700 | 46750 | 46650 | 46750 | 46650 | 1217 |
| 507 | 20241021 | 101000 | 13185246100 | 46650 | 46600 | 46650 | 46600 | 580 |
| 508 | 20241021 | 100900 | 13158207600 | 46650 | 46700 | 46700 | 46600 | 927 |
| 509 | 20241021 | 100800 | 13114944950 | 46700 | 46700 | 46700 | 46650 | 453 |
| 510 | 20241021 | 100700 | 13093799450 | 46650 | 46650 | 46650 | 46600 | 228 |
| 511 | 20241021 | 100600 | 13083163350 | 46600 | 46700 | 46750 | 46500 | 2123 |
| 512 | 20241021 | 100500 | 12984180450 | 46700 | 46700 | 46700 | 46650 | 614 |
| 513 | 20241021 | 100400 | 12955506700 | 46700 | 46600 | 46700 | 46600 | 692 |
| 514 | 20241021 | 100300 | 12923232700 | 46550 | 46550 | 46600 | 46500 | 712 |
| 515 | 20241021 | 100200 | 12890094800 | 46550 | 46500 | 46550 | 46450 | 593 |
| 516 | 20241021 | 100100 | 12862515650 | 46450 | 46550 | 46550 | 46450 | 892 |
| 517 | 20241021 | 100000 | 12821049600 | 46500 | 46450 | 46500 | 46400 | 790 |
| 518 | 20241021 | 095900 | 12784360500 | 46450 | 46500 | 46600 | 46450 | 983 |
| 519 | 20241021 | 095800 | 12738684850 | 46500 | 46550 | 46600 | 46450 | 791 |
| 520 | 20241021 | 095700 | 12701887100 | 46550 | 46450 | 46550 | 46400 | 1201 |
| 521 | 20241021 | 095600 | 12646126400 | 46450 | 46550 | 46550 | 46400 | 1919 |
| 522 | 20241021 | 095500 | 12556971500 | 46550 | 46550 | 46550 | 46500 | 1008 |
| 523 | 20241021 | 095400 | 12510078600 | 46550 | 46650 | 46650 | 46450 | 4236 |
| 524 | 20241021 | 095300 | 12313005700 | 46600 | 46750 | 46750 | 46600 | 4265 |
| 525 | 20241021 | 095200 | 12113916900 | 46750 | 46800 | 46800 | 46650 | 1972 |
| 526 | 20241021 | 095100 | 12021789750 | 46800 | 46850 | 46850 | 46750 | 908 |
| 527 | 20241021 | 095000 | 11979292950 | 46850 | 46950 | 47050 | 46800 | 4316 |
| 528 | 20241021 | 094900 | 11776833800 | 46950 | 46850 | 46950 | 46800 | 2914 |
| 529 | 20241021 | 094800 | 11640327800 | 46850 | 46750 | 46850 | 46750 | 901 |
| 530 | 20241021 | 094700 | 11598152900 | 46750 | 46750 | 46800 | 46700 | 760 |
| 531 | 20241021 | 094600 | 11562630450 | 46700 | 46750 | 46750 | 46700 | 1598 |
| 532 | 20241021 | 094500 | 11487975250 | 46700 | 46750 | 46750 | 46650 | 2136 |
| 533 | 20241021 | 094400 | 11388214850 | 46800 | 46800 | 46850 | 46700 | 1068 |
| 534 | 20241021 | 094300 | 11338267500 | 46800 | 46850 | 46950 | 46750 | 4207 |
| 535 | 20241021 | 094200 | 11141273200 | 46850 | 46700 | 46900 | 46650 | 5082 |
| 536 | 20241021 | 094100 | 10903830550 | 46650 | 46350 | 46700 | 46350 | 4084 |
| 537 | 20241021 | 094000 | 10714045150 | 46400 | 46350 | 46400 | 46300 | 1154 |
| 538 | 20241021 | 093900 | 10660560800 | 46350 | 46400 | 46400 | 46300 | 2084 |
| 539 | 20241021 | 093800 | 10563965200 | 46350 | 46400 | 46500 | 46350 | 2313 |
| 540 | 20241021 | 093700 | 10456574300 | 46400 | 46150 | 46450 | 46150 | 2913 |
| 541 | 20241021 | 093600 | 10321860650 | 46200 | 46150 | 46200 | 46100 | 5884 |
| 542 | 20241021 | 093500 | 10050391750 | 46200 | 46150 | 46200 | 46100 | 2917 |
| 543 | 20241021 | 093400 | 9915778100 | 46150 | 46100 | 46300 | 46100 | 2393 |
| 544 | 20241021 | 093300 | 9805329000 | 46100 | 46500 | 46500 | 46000 | 14051 |
| 545 | 20241021 | 093200 | 9156104050 | 46550 | 46550 | 46550 | 46500 | 1606 |
| 546 | 20241021 | 093100 | 9081413250 | 46550 | 46600 | 46650 | 46500 | 3693 |
| 547 | 20241021 | 093000 | 8909545300 | 46600 | 46400 | 46600 | 46400 | 2204 |
| 548 | 20241021 | 092900 | 8807046750 | 46450 | 46300 | 46450 | 46300 | 3367 |
| 549 | 20241021 | 092800 | 8650925500 | 46350 | 46300 | 46350 | 46250 | 3008 |
| 550 | 20241021 | 092700 | 8511634400 | 46300 | 46750 | 46750 | 46250 | 19666 |
| 551 | 20241021 | 092600 | 7597610350 | 46700 | 46750 | 46800 | 46700 | 3149 |
| 552 | 20241021 | 092500 | 7450487150 | 46700 | 46800 | 46800 | 46700 | 4661 |
| 553 | 20241021 | 092400 | 7232678400 | 46900 | 47050 | 47050 | 46800 | 10335 |
| 554 | 20241021 | 092300 | 6747761400 | 47050 | 46950 | 47050 | 46950 | 2342 |
| 555 | 20241021 | 092200 | 6637675150 | 47000 | 46900 | 47050 | 46850 | 3810 |
| 556 | 20241021 | 092100 | 6458908650 | 47000 | 47050 | 47100 | 46900 | 10823 |
| 557 | 20241021 | 092000 | 5950186350 | 47050 | 47100 | 47100 | 47000 | 4444 |
| 558 | 20241021 | 091900 | 5741166450 | 47050 | 47350 | 47400 | 47000 | 12250 |
| 559 | 20241021 | 091800 | 5164284350 | 47300 | 47500 | 47550 | 47250 | 9367 |
| 560 | 20241021 | 091700 | 4720680850 | 47500 | 47500 | 47600 | 47350 | 3209 |
| 561 | 20241021 | 091600 | 4568544700 | 47600 | 47700 | 47750 | 47450 | 5332 |
| 562 | 20241021 | 091500 | 4314725650 | 47700 | 47550 | 47700 | 47500 | 2471 |
| 563 | 20241021 | 091400 | 4197159100 | 47500 | 47400 | 47550 | 47350 | 4829 |
| 564 | 20241021 | 091300 | 3968146200 | 47400 | 47350 | 47450 | 47250 | 3637 |
| 565 | 20241021 | 091200 | 3795916500 | 47350 | 47450 | 47450 | 47300 | 6168 |
| 566 | 20241021 | 091100 | 3503921150 | 47400 | 47550 | 47550 | 47400 | 3293 |
| 567 | 20241021 | 091000 | 3347640000 | 47500 | 47650 | 47650 | 47500 | 3159 |
| 568 | 20241021 | 090900 | 3197376500 | 47700 | 47500 | 47850 | 47500 | 2596 |
| 569 | 20241021 | 090800 | 3073787300 | 47450 | 47550 | 47950 | 47400 | 9601 |
| 570 | 20241021 | 090700 | 2617714750 | 47500 | 47900 | 47900 | 47500 | 9075 |
| 571 | 20241021 | 090600 | 2185321700 | 47950 | 47900 | 47950 | 47850 | 3339 |
| 572 | 20241021 | 090500 | 2025316900 | 47900 | 47750 | 47900 | 47700 | 2293 |
| 573 | 20241021 | 090400 | 1915706100 | 47750 | 47750 | 47800 | 47700 | 3736 |
| 574 | 20241021 | 090300 | 1737316050 | 47800 | 47900 | 48100 | 47750 | 5490 |
| 575 | 20241021 | 090200 | 1474282650 | 47900 | 47650 | 48100 | 47650 | 4148 |
| 576 | 20241021 | 090100 | 1275707100 | 47650 | 47300 | 47800 | 47300 | 8635 |
| 577 | 20241021 | 090000 | 866121450 | 47300 | 47800 | 48900 | 47300 | 18074 |