32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241014 | 183800 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 13251 |
| 3 | 20241014 | 183700 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20241014 | 183600 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20241014 | 183500 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20241014 | 183400 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20241014 | 183300 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20241014 | 183200 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20241014 | 183100 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20241014 | 183000 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20241014 | 182900 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20241014 | 182800 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20241014 | 182700 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20241014 | 182600 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20241014 | 182500 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20241014 | 182400 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20241014 | 182300 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20241014 | 182200 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20241014 | 182100 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20241014 | 182000 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20241014 | 181900 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20241014 | 181800 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20241014 | 181700 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20241014 | 181600 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20241014 | 181500 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20241014 | 181400 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20241014 | 181300 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20241014 | 181200 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20241014 | 181100 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20241014 | 181000 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20241014 | 180900 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20241014 | 180800 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 13251 |
| 33 | 20241014 | 180700 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20241014 | 180600 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20241014 | 180500 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20241014 | 180400 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20241014 | 180300 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20241014 | 180200 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20241014 | 180100 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20241014 | 180000 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20241014 | 175900 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20241014 | 175800 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20241014 | 175700 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20241014 | 175600 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20241014 | 175500 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20241014 | 175400 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20241014 | 175300 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20241014 | 175200 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20241014 | 175100 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20241014 | 175000 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20241014 | 174900 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20241014 | 174800 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20241014 | 174700 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20241014 | 174600 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20241014 | 174500 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20241014 | 174400 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20241014 | 174300 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20241014 | 174200 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20241014 | 174100 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20241014 | 174000 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20241014 | 173900 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20241014 | 173800 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 13251 |
| 63 | 20241014 | 173700 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20241014 | 173600 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20241014 | 173500 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20241014 | 173400 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20241014 | 173300 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20241014 | 173200 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20241014 | 173100 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20241014 | 173000 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20241014 | 172900 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20241014 | 172800 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20241014 | 172700 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20241014 | 172600 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20241014 | 172500 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20241014 | 172400 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20241014 | 172300 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20241014 | 172200 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20241014 | 172100 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20241014 | 172000 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20241014 | 171900 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20241014 | 171800 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20241014 | 171700 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20241014 | 171600 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20241014 | 171500 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20241014 | 171400 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20241014 | 171300 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20241014 | 171200 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20241014 | 171100 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20241014 | 171000 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20241014 | 170900 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20241014 | 170800 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 13251 |
| 93 | 20241014 | 170700 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20241014 | 170600 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20241014 | 170500 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20241014 | 170400 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20241014 | 170300 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20241014 | 170200 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20241014 | 170100 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20241014 | 170000 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20241014 | 165900 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20241014 | 165800 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20241014 | 165700 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20241014 | 165600 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20241014 | 165500 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20241014 | 165400 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20241014 | 165300 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20241014 | 165200 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20241014 | 165100 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20241014 | 165000 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20241014 | 164900 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20241014 | 164800 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20241014 | 164700 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20241014 | 164600 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20241014 | 164500 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20241014 | 164400 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20241014 | 164300 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20241014 | 164200 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20241014 | 164100 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20241014 | 164000 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20241014 | 163900 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20241014 | 163800 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 13251 |
| 123 | 20241014 | 163700 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20241014 | 163600 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20241014 | 163500 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20241014 | 163400 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20241014 | 163300 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20241014 | 163200 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20241014 | 163100 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20241014 | 163000 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20241014 | 162900 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20241014 | 162800 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20241014 | 162700 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20241014 | 162600 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20241014 | 162500 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20241014 | 162400 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20241014 | 162300 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20241014 | 162200 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20241014 | 162100 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20241014 | 162000 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20241014 | 161900 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20241014 | 161800 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20241014 | 161700 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20241014 | 161600 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20241014 | 161500 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20241014 | 161400 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20241014 | 161300 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20241014 | 161200 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20241014 | 161100 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20241014 | 161000 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20241014 | 160900 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20241014 | 160800 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 13251 |
| 153 | 20241014 | 160700 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20241014 | 160600 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20241014 | 160500 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20241014 | 160400 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20241014 | 160300 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20241014 | 160200 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20241014 | 160100 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20241014 | 160000 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20241014 | 155900 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20241014 | 155800 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20241014 | 155700 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20241014 | 155600 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20241014 | 155500 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20241014 | 155400 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20241014 | 155300 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20241014 | 155200 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20241014 | 155100 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20241014 | 155000 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20241014 | 154900 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20241014 | 154800 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20241014 | 154700 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20241014 | 154600 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20241014 | 154500 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20241014 | 154400 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20241014 | 154300 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20241014 | 154200 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20241014 | 154100 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20241014 | 154000 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20241014 | 153900 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20241014 | 153800 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 13251 |
| 183 | 20241014 | 153700 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20241014 | 153600 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20241014 | 153500 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20241014 | 153400 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20241014 | 153300 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20241014 | 153200 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20241014 | 153100 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20241014 | 153000 | 24962073100 | 46000 | 46000 | 46000 | 46000 | 13251 |
| 191 | 20241014 | 152900 | 24352527100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20241014 | 152800 | 24352527100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20241014 | 152700 | 24352527100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 194 | 20241014 | 152600 | 24352527100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 195 | 20241014 | 152500 | 24352527100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 196 | 20241014 | 152400 | 24352527100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 197 | 20241014 | 152300 | 24352527100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 198 | 20241014 | 152200 | 24352527100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 199 | 20241014 | 152100 | 24352527100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 200 | 20241014 | 152000 | 24352527100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 201 | 20241014 | 151900 | 24352527100 | 46050 | 46050 | 46050 | 45950 | 3231 |
| 202 | 20241014 | 151800 | 24203861550 | 46000 | 46050 | 46050 | 46000 | 203 |
| 203 | 20241014 | 151700 | 24194520400 | 46050 | 46050 | 46100 | 46000 | 1682 |
| 204 | 20241014 | 151600 | 24117106650 | 46050 | 46000 | 46050 | 46000 | 822 |
| 205 | 20241014 | 151500 | 24079285950 | 46050 | 46000 | 46050 | 45900 | 2199 |
| 206 | 20241014 | 151400 | 23978188800 | 45950 | 46100 | 46150 | 45950 | 5469 |
| 207 | 20241014 | 151300 | 23726604350 | 46150 | 46150 | 46150 | 46100 | 1003 |
| 208 | 20241014 | 151200 | 23680328350 | 46100 | 46150 | 46150 | 46100 | 1175 |
| 209 | 20241014 | 151100 | 23626157700 | 46150 | 46200 | 46200 | 46150 | 656 |
| 210 | 20241014 | 151000 | 23595871400 | 46150 | 46200 | 46200 | 46100 | 1690 |
| 211 | 20241014 | 150900 | 23517878500 | 46200 | 46200 | 46200 | 46150 | 455 |
| 212 | 20241014 | 150800 | 23496866300 | 46150 | 46150 | 46200 | 46150 | 340 |
| 213 | 20241014 | 150700 | 23481167750 | 46150 | 46200 | 46200 | 46150 | 480 |
| 214 | 20241014 | 150600 | 23459007550 | 46150 | 46150 | 46200 | 46150 | 364 |
| 215 | 20241014 | 150500 | 23442201750 | 46200 | 46150 | 46250 | 46150 | 913 |
| 216 | 20241014 | 150400 | 23400021050 | 46200 | 46200 | 46250 | 46150 | 534 |
| 217 | 20241014 | 150300 | 23375353150 | 46250 | 46250 | 46250 | 46200 | 356 |
| 218 | 20241014 | 150200 | 23358889750 | 46250 | 46150 | 46250 | 46150 | 398 |
| 219 | 20241014 | 150100 | 23340500200 | 46150 | 46200 | 46200 | 46100 | 1327 |
| 220 | 20241014 | 150000 | 23279296950 | 46200 | 46050 | 46200 | 46050 | 350 |
| 221 | 20241014 | 145900 | 23263157600 | 46100 | 46000 | 46100 | 46000 | 283 |
| 222 | 20241014 | 145800 | 23250126350 | 46000 | 46000 | 46050 | 46000 | 2884 |
| 223 | 20241014 | 145700 | 23117448700 | 46050 | 46050 | 46050 | 46000 | 1604 |
| 224 | 20241014 | 145600 | 23043654050 | 46050 | 46050 | 46050 | 46000 | 2091 |
| 225 | 20241014 | 145500 | 22947464250 | 46050 | 46100 | 46100 | 46000 | 1553 |
| 226 | 20241014 | 145400 | 22875941600 | 46100 | 46100 | 46150 | 46050 | 870 |
| 227 | 20241014 | 145300 | 22835854050 | 46100 | 46200 | 46250 | 46100 | 2405 |
| 228 | 20241014 | 145200 | 22724938150 | 46150 | 46200 | 46200 | 46150 | 427 |
| 229 | 20241014 | 145100 | 22705218200 | 46200 | 46200 | 46200 | 46150 | 557 |
| 230 | 20241014 | 145000 | 22679510500 | 46200 | 46200 | 46250 | 46150 | 190 |
| 231 | 20241014 | 144900 | 22670733300 | 46200 | 46150 | 46250 | 46150 | 394 |
| 232 | 20241014 | 144800 | 22652537650 | 46200 | 46200 | 46200 | 46100 | 998 |
| 233 | 20241014 | 144700 | 22606466100 | 46200 | 46200 | 46200 | 46150 | 283 |
| 234 | 20241014 | 144600 | 22593403500 | 46150 | 46150 | 46200 | 46100 | 386 |
| 235 | 20241014 | 144500 | 22575587600 | 46150 | 46150 | 46200 | 46150 | 385 |
| 236 | 20241014 | 144400 | 22557815750 | 46150 | 46150 | 46150 | 46100 | 635 |
| 237 | 20241014 | 144300 | 22528517400 | 46150 | 46100 | 46150 | 46100 | 255 |
| 238 | 20241014 | 144200 | 22516752350 | 46150 | 46150 | 46150 | 46100 | 133 |
| 239 | 20241014 | 144100 | 22510615300 | 46150 | 46100 | 46150 | 46100 | 729 |
| 240 | 20241014 | 144000 | 22476998050 | 46150 | 46200 | 46250 | 46050 | 5375 |
| 241 | 20241014 | 143900 | 22228811350 | 46200 | 46300 | 46300 | 46200 | 644 |
| 242 | 20241014 | 143800 | 22199014350 | 46300 | 46300 | 46300 | 46300 | 73 |
| 243 | 20241014 | 143700 | 22195634450 | 46300 | 46300 | 46300 | 46250 | 202 |
| 244 | 20241014 | 143600 | 22186285600 | 46300 | 46300 | 46300 | 46250 | 46 |
| 245 | 20241014 | 143500 | 22184156250 | 46300 | 46250 | 46300 | 46200 | 259 |
| 246 | 20241014 | 143400 | 22172174450 | 46300 | 46250 | 46300 | 46250 | 128 |
| 247 | 20241014 | 143300 | 22166253900 | 46250 | 46250 | 46300 | 46200 | 115 |
| 248 | 20241014 | 143200 | 22160935850 | 46250 | 46300 | 46300 | 46200 | 396 |
| 249 | 20241014 | 143100 | 22142623300 | 46300 | 46350 | 46350 | 46250 | 2429 |
| 250 | 20241014 | 143000 | 22030194000 | 46350 | 46300 | 46350 | 46300 | 201 |
| 251 | 20241014 | 142900 | 22020883700 | 46300 | 46350 | 46350 | 46300 | 423 |
| 252 | 20241014 | 142800 | 22001287400 | 46350 | 46350 | 46350 | 46300 | 81 |
| 253 | 20241014 | 142700 | 21997535550 | 46350 | 46300 | 46350 | 46300 | 52 |
| 254 | 20241014 | 142600 | 21995127300 | 46300 | 46300 | 46300 | 46250 | 346 |
| 255 | 20241014 | 142500 | 21979109800 | 46300 | 46300 | 46300 | 46250 | 132 |
| 256 | 20241014 | 142400 | 21972999300 | 46300 | 46300 | 46300 | 46250 | 275 |
| 257 | 20241014 | 142300 | 21960273150 | 46300 | 46350 | 46350 | 46300 | 518 |
| 258 | 20241014 | 142200 | 21936288600 | 46350 | 46300 | 46350 | 46250 | 199 |
| 259 | 20241014 | 142100 | 21927070100 | 46300 | 46300 | 46300 | 46250 | 75 |
| 260 | 20241014 | 142000 | 21923598050 | 46350 | 46250 | 46350 | 46250 | 800 |
| 261 | 20241014 | 141900 | 21886581100 | 46250 | 46300 | 46300 | 46250 | 101 |
| 262 | 20241014 | 141800 | 21881905500 | 46300 | 46300 | 46300 | 46250 | 132 |
| 263 | 20241014 | 141700 | 21875795350 | 46300 | 46350 | 46400 | 46250 | 686 |
| 264 | 20241014 | 141600 | 21844036950 | 46300 | 46350 | 46350 | 46300 | 140 |
| 265 | 20241014 | 141500 | 21837549350 | 46350 | 46350 | 46400 | 46300 | 217 |
| 266 | 20241014 | 141400 | 21827488500 | 46350 | 46300 | 46350 | 46300 | 68 |
| 267 | 20241014 | 141300 | 21824338500 | 46250 | 46300 | 46300 | 46250 | 270 |
| 268 | 20241014 | 141200 | 21811838700 | 46250 | 46300 | 46300 | 46250 | 894 |
| 269 | 20241014 | 141100 | 21770469850 | 46300 | 46350 | 46350 | 46250 | 447 |
| 270 | 20241014 | 141000 | 21749756000 | 46350 | 46300 | 46350 | 46250 | 758 |
| 271 | 20241014 | 140900 | 21714687050 | 46300 | 46300 | 46350 | 46250 | 105 |
| 272 | 20241014 | 140800 | 21709826800 | 46250 | 46300 | 46350 | 46250 | 784 |
| 273 | 20241014 | 140700 | 21673532150 | 46300 | 46400 | 46400 | 46300 | 262 |
| 274 | 20241014 | 140600 | 21661389150 | 46400 | 46450 | 46500 | 46350 | 323 |
| 275 | 20241014 | 140500 | 21646396150 | 46500 | 46450 | 46500 | 46300 | 1730 |
| 276 | 20241014 | 140400 | 21566117450 | 46450 | 46450 | 46500 | 46400 | 819 |
| 277 | 20241014 | 140300 | 21528079150 | 46500 | 46500 | 46500 | 46450 | 310 |
| 278 | 20241014 | 140200 | 21513667950 | 46500 | 46500 | 46500 | 46450 | 147 |
| 279 | 20241014 | 140100 | 21506833200 | 46500 | 46550 | 46550 | 46500 | 790 |
| 280 | 20241014 | 140000 | 21470088200 | 46500 | 46600 | 46650 | 46500 | 1550 |
| 281 | 20241014 | 135900 | 21397870950 | 46650 | 46650 | 46700 | 46600 | 1201 |
| 282 | 20241014 | 135800 | 21341831250 | 46650 | 46600 | 46650 | 46600 | 427 |
| 283 | 20241014 | 135700 | 21321914050 | 46650 | 46550 | 46650 | 46550 | 2234 |
| 284 | 20241014 | 135600 | 21217830150 | 46500 | 46450 | 46550 | 46400 | 1414 |
| 285 | 20241014 | 135500 | 21152100300 | 46450 | 46400 | 46450 | 46400 | 308 |
| 286 | 20241014 | 135400 | 21137796350 | 46450 | 46400 | 46450 | 46350 | 310 |
| 287 | 20241014 | 135300 | 21123409100 | 46400 | 46350 | 46400 | 46300 | 367 |
| 288 | 20241014 | 135200 | 21106401050 | 46350 | 46350 | 46400 | 46300 | 253 |
| 289 | 20241014 | 135100 | 21094678650 | 46350 | 46400 | 46400 | 46350 | 1214 |
| 290 | 20241014 | 135000 | 21038403450 | 46400 | 46450 | 46500 | 46400 | 1075 |
| 291 | 20241014 | 134900 | 20988509150 | 46400 | 46550 | 46550 | 46400 | 2269 |
| 292 | 20241014 | 134800 | 20883069900 | 46550 | 46600 | 46600 | 46550 | 180 |
| 293 | 20241014 | 134700 | 20874685350 | 46600 | 46550 | 46600 | 46500 | 224 |
| 294 | 20241014 | 134600 | 20864257100 | 46550 | 46550 | 46600 | 46550 | 355 |
| 295 | 20241014 | 134500 | 20847727400 | 46550 | 46550 | 46550 | 46500 | 178 |
| 296 | 20241014 | 134400 | 20839443750 | 46500 | 46500 | 46550 | 46500 | 577 |
| 297 | 20241014 | 134300 | 20812601950 | 46500 | 46500 | 46550 | 46500 | 290 |
| 298 | 20241014 | 134200 | 20799105000 | 46550 | 46500 | 46550 | 46450 | 778 |
| 299 | 20241014 | 134100 | 20762934200 | 46500 | 46450 | 46500 | 46450 | 488 |
| 300 | 20241014 | 134000 | 20740262300 | 46500 | 46450 | 46500 | 46450 | 96 |
| 301 | 20241014 | 133900 | 20735800050 | 46500 | 46500 | 46500 | 46450 | 307 |
| 302 | 20241014 | 133800 | 20721528450 | 46500 | 46450 | 46500 | 46450 | 413 |
| 303 | 20241014 | 133700 | 20702328700 | 46500 | 46450 | 46500 | 46450 | 376 |
| 304 | 20241014 | 133600 | 20684855950 | 46450 | 46500 | 46500 | 46400 | 1191 |
| 305 | 20241014 | 133500 | 20629549950 | 46450 | 46500 | 46600 | 46450 | 547 |
| 306 | 20241014 | 133400 | 20604095300 | 46550 | 46450 | 46600 | 46450 | 1751 |
| 307 | 20241014 | 133300 | 20522661900 | 46500 | 46450 | 46500 | 46400 | 1739 |
| 308 | 20241014 | 133200 | 20441813150 | 46450 | 46350 | 46450 | 46350 | 985 |
| 309 | 20241014 | 133100 | 20396082250 | 46300 | 46200 | 46350 | 46200 | 1264 |
| 310 | 20241014 | 133000 | 20337622150 | 46150 | 46200 | 46200 | 46100 | 273 |
| 311 | 20241014 | 132900 | 20325023650 | 46150 | 46100 | 46150 | 46100 | 2601 |
| 312 | 20241014 | 132800 | 20205060800 | 46050 | 46050 | 46100 | 46050 | 198 |
| 313 | 20241014 | 132700 | 20195936050 | 46100 | 46100 | 46100 | 46050 | 429 |
| 314 | 20241014 | 132600 | 20176175950 | 46100 | 46100 | 46100 | 46050 | 214 |
| 315 | 20241014 | 132500 | 20166319300 | 46100 | 46050 | 46100 | 46050 | 277 |
| 316 | 20241014 | 132400 | 20153556200 | 46050 | 46050 | 46100 | 46050 | 230 |
| 317 | 20241014 | 132300 | 20142961950 | 46100 | 46100 | 46100 | 46050 | 319 |
| 318 | 20241014 | 132200 | 20128259600 | 46100 | 46100 | 46100 | 46050 | 135 |
| 319 | 20241014 | 132100 | 20122040100 | 46100 | 46100 | 46100 | 46050 | 145 |
| 320 | 20241014 | 132000 | 20115361100 | 46100 | 46150 | 46150 | 46050 | 900 |
| 321 | 20241014 | 131900 | 20073897350 | 46100 | 46150 | 46150 | 46100 | 384 |
| 322 | 20241014 | 131800 | 20056183600 | 46150 | 46100 | 46150 | 46100 | 198 |
| 323 | 20241014 | 131700 | 20047051450 | 46100 | 46100 | 46150 | 46100 | 547 |
| 324 | 20241014 | 131600 | 20021828000 | 46100 | 46100 | 46150 | 46050 | 267 |
| 325 | 20241014 | 131500 | 20009521400 | 46150 | 46050 | 46150 | 46050 | 211 |
| 326 | 20241014 | 131400 | 19999800000 | 46100 | 46100 | 46100 | 46050 | 469 |
| 327 | 20241014 | 131300 | 19978181350 | 46150 | 46100 | 46150 | 46100 | 232 |
| 328 | 20241014 | 131200 | 19967480500 | 46100 | 46150 | 46150 | 46100 | 227 |
| 329 | 20241014 | 131100 | 19957012250 | 46150 | 46150 | 46150 | 46100 | 723 |
| 330 | 20241014 | 131000 | 19923678850 | 46150 | 46150 | 46150 | 46100 | 169 |
| 331 | 20241014 | 130900 | 19915883250 | 46100 | 46150 | 46150 | 46100 | 810 |
| 332 | 20241014 | 130800 | 19878536400 | 46100 | 46150 | 46150 | 46100 | 546 |
| 333 | 20241014 | 130700 | 19853359200 | 46100 | 46100 | 46100 | 46050 | 2017 |
| 334 | 20241014 | 130600 | 19760377600 | 46100 | 46100 | 46100 | 46050 | 377 |
| 335 | 20241014 | 130500 | 19743003450 | 46100 | 46000 | 46100 | 46000 | 1023 |
| 336 | 20241014 | 130400 | 19695937200 | 46000 | 46050 | 46050 | 46000 | 3131 |
| 337 | 20241014 | 130300 | 19551845450 | 46050 | 46050 | 46100 | 46050 | 864 |
| 338 | 20241014 | 130200 | 19512051400 | 46100 | 46100 | 46100 | 46050 | 816 |
| 339 | 20241014 | 130100 | 19474460850 | 46100 | 46050 | 46100 | 46050 | 118 |
| 340 | 20241014 | 130000 | 19469025200 | 46100 | 46050 | 46100 | 46050 | 167 |
| 341 | 20241014 | 125900 | 19461327500 | 46100 | 46050 | 46100 | 46050 | 397 |
| 342 | 20241014 | 125800 | 19443028600 | 46050 | 46100 | 46100 | 46050 | 448 |
| 343 | 20241014 | 125700 | 19422384000 | 46100 | 46150 | 46150 | 46050 | 393 |
| 344 | 20241014 | 125600 | 19404263400 | 46100 | 46200 | 46200 | 46100 | 1817 |
| 345 | 20241014 | 125500 | 19320448000 | 46200 | 46150 | 46200 | 46150 | 355 |
| 346 | 20241014 | 125400 | 19304054100 | 46200 | 46250 | 46250 | 46150 | 394 |
| 347 | 20241014 | 125300 | 19285851800 | 46200 | 46300 | 46300 | 46200 | 1059 |
| 348 | 20241014 | 125200 | 19236910650 | 46250 | 46300 | 46300 | 46200 | 1127 |
| 349 | 20241014 | 125100 | 19184790100 | 46250 | 46300 | 46350 | 46250 | 1322 |
| 350 | 20241014 | 125000 | 19123627800 | 46300 | 46550 | 46550 | 46300 | 3295 |
| 351 | 20241014 | 124900 | 18970816850 | 46500 | 46500 | 46550 | 46450 | 194 |
| 352 | 20241014 | 124800 | 18961795950 | 46500 | 46450 | 46500 | 46450 | 311 |
| 353 | 20241014 | 124700 | 18947347950 | 46500 | 46450 | 46500 | 46450 | 297 |
| 354 | 20241014 | 124600 | 18933551250 | 46500 | 46450 | 46500 | 46450 | 278 |
| 355 | 20241014 | 124500 | 18920630700 | 46500 | 46500 | 46500 | 46450 | 94 |
| 356 | 20241014 | 124400 | 18916262250 | 46500 | 46500 | 46500 | 46450 | 431 |
| 357 | 20241014 | 124300 | 18896226700 | 46500 | 46500 | 46500 | 46450 | 208 |
| 358 | 20241014 | 124200 | 18886560100 | 46500 | 46500 | 46500 | 46450 | 286 |
| 359 | 20241014 | 124100 | 18873269050 | 46450 | 46500 | 46500 | 46450 | 129 |
| 360 | 20241014 | 124000 | 18867272750 | 46500 | 46450 | 46500 | 46450 | 209 |
| 361 | 20241014 | 123900 | 18857556700 | 46500 | 46450 | 46500 | 46450 | 158 |
| 362 | 20241014 | 123800 | 18850212900 | 46500 | 46500 | 46500 | 46450 | 352 |
| 363 | 20241014 | 123700 | 18833846450 | 46450 | 46450 | 46500 | 46450 | 356 |
| 364 | 20241014 | 123600 | 18817309050 | 46450 | 46550 | 46550 | 46450 | 2300 |
| 365 | 20241014 | 123500 | 18710357600 | 46500 | 46550 | 46550 | 46500 | 237 |
| 366 | 20241014 | 123400 | 18699331300 | 46550 | 46500 | 46550 | 46500 | 269 |
| 367 | 20241014 | 123300 | 18686811300 | 46500 | 46550 | 46550 | 46500 | 216 |
| 368 | 20241014 | 123200 | 18676758350 | 46600 | 46550 | 46600 | 46500 | 369 |
| 369 | 20241014 | 123100 | 18659580450 | 46550 | 46700 | 46700 | 46550 | 991 |
| 370 | 20241014 | 123000 | 18613391300 | 46700 | 46650 | 46700 | 46650 | 263 |
| 371 | 20241014 | 122900 | 18601117650 | 46650 | 46600 | 46700 | 46600 | 550 |
| 372 | 20241014 | 122800 | 18575447450 | 46550 | 46500 | 46600 | 46500 | 328 |
| 373 | 20241014 | 122700 | 18560183500 | 46500 | 46550 | 46550 | 46500 | 98 |
| 374 | 20241014 | 122600 | 18555622350 | 46500 | 46650 | 46700 | 46500 | 2173 |
| 375 | 20241014 | 122500 | 18454332550 | 46650 | 46550 | 46650 | 46550 | 415 |
| 376 | 20241014 | 122400 | 18434994700 | 46550 | 46600 | 46600 | 46550 | 219 |
| 377 | 20241014 | 122300 | 18424793700 | 46550 | 46550 | 46550 | 46550 | 495 |
| 378 | 20241014 | 122200 | 18401751450 | 46500 | 46500 | 46500 | 46450 | 316 |
| 379 | 20241014 | 122100 | 18387059200 | 46500 | 46450 | 46500 | 46450 | 104 |
| 380 | 20241014 | 122000 | 18382226350 | 46450 | 46650 | 46650 | 46350 | 2457 |
| 381 | 20241014 | 121900 | 18268063950 | 46600 | 46600 | 46650 | 46600 | 562 |
| 382 | 20241014 | 121800 | 18241860500 | 46600 | 46650 | 46650 | 46600 | 1229 |
| 383 | 20241014 | 121700 | 18184563950 | 46650 | 46600 | 46650 | 46550 | 1021 |
| 384 | 20241014 | 121600 | 18136973950 | 46600 | 46550 | 46600 | 46550 | 349 |
| 385 | 20241014 | 121500 | 18120722700 | 46550 | 46500 | 46550 | 46500 | 151 |
| 386 | 20241014 | 121400 | 18113697100 | 46500 | 46450 | 46550 | 46450 | 1222 |
| 387 | 20241014 | 121300 | 18056880400 | 46450 | 46400 | 46500 | 46400 | 285 |
| 388 | 20241014 | 121200 | 18043647050 | 46400 | 46450 | 46450 | 46350 | 720 |
| 389 | 20241014 | 121100 | 18010230050 | 46400 | 46500 | 46500 | 46400 | 1064 |
| 390 | 20241014 | 121000 | 17960809500 | 46450 | 46450 | 46500 | 46450 | 521 |
| 391 | 20241014 | 120900 | 17936593300 | 46450 | 46450 | 46450 | 46400 | 969 |
| 392 | 20241014 | 120800 | 17891584950 | 46450 | 46450 | 46450 | 46400 | 666 |
| 393 | 20241014 | 120700 | 17860670250 | 46400 | 46400 | 46400 | 46350 | 1058 |
| 394 | 20241014 | 120600 | 17811598600 | 46400 | 46350 | 46400 | 46350 | 120 |
| 395 | 20241014 | 120500 | 17806034250 | 46400 | 46350 | 46400 | 46350 | 195 |
| 396 | 20241014 | 120400 | 17796995400 | 46300 | 46350 | 46350 | 46300 | 328 |
| 397 | 20241014 | 120300 | 17781800500 | 46350 | 46350 | 46350 | 46300 | 269 |
| 398 | 20241014 | 120200 | 17769332800 | 46350 | 46350 | 46350 | 46300 | 299 |
| 399 | 20241014 | 120100 | 17755477400 | 46350 | 46300 | 46350 | 46300 | 273 |
| 400 | 20241014 | 120000 | 17742828700 | 46350 | 46300 | 46350 | 46300 | 100 |
| 401 | 20241014 | 115900 | 17738198100 | 46300 | 46300 | 46350 | 46300 | 647 |
| 402 | 20241014 | 115800 | 17708236450 | 46350 | 46300 | 46350 | 46300 | 245 |
| 403 | 20241014 | 115700 | 17696889300 | 46250 | 46350 | 46350 | 46250 | 125 |
| 404 | 20241014 | 115600 | 17691104100 | 46250 | 46300 | 46350 | 46250 | 247 |
| 405 | 20241014 | 115500 | 17679668450 | 46250 | 46250 | 46350 | 46250 | 421 |
| 406 | 20241014 | 115400 | 17660175700 | 46250 | 46300 | 46300 | 46250 | 234 |
| 407 | 20241014 | 115300 | 17649345350 | 46250 | 46350 | 46350 | 46250 | 608 |
| 408 | 20241014 | 115200 | 17621185650 | 46400 | 46300 | 46400 | 46300 | 287 |
| 409 | 20241014 | 115100 | 17607885150 | 46300 | 46300 | 46350 | 46300 | 179 |
| 410 | 20241014 | 115000 | 17599590600 | 46300 | 46350 | 46350 | 46250 | 379 |
| 411 | 20241014 | 114900 | 17582030100 | 46300 | 46300 | 46350 | 46300 | 127 |
| 412 | 20241014 | 114800 | 17576147750 | 46300 | 46300 | 46350 | 46250 | 697 |
| 413 | 20241014 | 114700 | 17543870700 | 46350 | 46300 | 46350 | 46300 | 157 |
| 414 | 20241014 | 114600 | 17536598550 | 46300 | 46300 | 46300 | 46200 | 183 |
| 415 | 20241014 | 114500 | 17528130250 | 46250 | 46300 | 46300 | 46200 | 420 |
| 416 | 20241014 | 114400 | 17508707750 | 46300 | 46250 | 46300 | 46250 | 155 |
| 417 | 20241014 | 114300 | 17501532300 | 46250 | 46300 | 46300 | 46250 | 353 |
| 418 | 20241014 | 114200 | 17485190250 | 46300 | 46250 | 46300 | 46200 | 127 |
| 419 | 20241014 | 114100 | 17479319250 | 46250 | 46150 | 46250 | 46100 | 850 |
| 420 | 20241014 | 114000 | 17440070600 | 46150 | 46100 | 46200 | 46050 | 571 |
| 421 | 20241014 | 113900 | 17413740850 | 46100 | 46050 | 46100 | 46050 | 695 |
| 422 | 20241014 | 113800 | 17381734150 | 46100 | 46100 | 46100 | 46050 | 245 |
| 423 | 20241014 | 113700 | 17370441150 | 46050 | 46100 | 46100 | 46000 | 882 |
| 424 | 20241014 | 113600 | 17329826200 | 46150 | 46200 | 46250 | 46100 | 1023 |
| 425 | 20241014 | 113500 | 17282633100 | 46200 | 46200 | 46250 | 46200 | 307 |
| 426 | 20241014 | 113400 | 17268447850 | 46200 | 46250 | 46250 | 46200 | 279 |
| 427 | 20241014 | 113300 | 17255546800 | 46250 | 46250 | 46250 | 46200 | 718 |
| 428 | 20241014 | 113200 | 17222352600 | 46250 | 46250 | 46250 | 46200 | 103 |
| 429 | 20241014 | 113100 | 17217592500 | 46200 | 46200 | 46250 | 46200 | 423 |
| 430 | 20241014 | 113000 | 17198043750 | 46200 | 46200 | 46250 | 46200 | 336 |
| 431 | 20241014 | 112900 | 17182518150 | 46200 | 46150 | 46200 | 46150 | 654 |
| 432 | 20241014 | 112800 | 17152312200 | 46200 | 46150 | 46200 | 46150 | 283 |
| 433 | 20241014 | 112700 | 17139240950 | 46200 | 46100 | 46200 | 46100 | 1083 |
| 434 | 20241014 | 112600 | 17089285550 | 46050 | 46100 | 46150 | 46050 | 364 |
| 435 | 20241014 | 112500 | 17072507450 | 46100 | 46150 | 46150 | 46100 | 203 |
| 436 | 20241014 | 112400 | 17063145150 | 46150 | 46150 | 46150 | 46100 | 340 |
| 437 | 20241014 | 112300 | 17047463450 | 46150 | 46150 | 46150 | 46100 | 197 |
| 438 | 20241014 | 112200 | 17038375100 | 46150 | 46150 | 46200 | 46100 | 493 |
| 439 | 20241014 | 112100 | 17015619550 | 46200 | 46150 | 46200 | 46150 | 398 |
| 440 | 20241014 | 112000 | 16997250200 | 46150 | 46150 | 46150 | 46100 | 561 |
| 441 | 20241014 | 111900 | 16971366900 | 46150 | 46100 | 46150 | 46100 | 772 |
| 442 | 20241014 | 111800 | 16935751750 | 46100 | 46150 | 46150 | 46100 | 200 |
| 443 | 20241014 | 111700 | 16926527750 | 46100 | 46150 | 46150 | 46100 | 186 |
| 444 | 20241014 | 111600 | 16917946650 | 46100 | 46100 | 46150 | 46100 | 201 |
| 445 | 20241014 | 111500 | 16908676000 | 46100 | 46150 | 46150 | 46100 | 386 |
| 446 | 20241014 | 111400 | 16890877500 | 46100 | 46150 | 46150 | 46100 | 239 |
| 447 | 20241014 | 111300 | 16879853400 | 46150 | 46100 | 46150 | 46050 | 250 |
| 448 | 20241014 | 111200 | 16868326350 | 46100 | 46050 | 46100 | 46000 | 1216 |
| 449 | 20241014 | 111100 | 16812369500 | 46050 | 46050 | 46050 | 46000 | 53 |
| 450 | 20241014 | 111000 | 16809929150 | 46000 | 46050 | 46050 | 45900 | 1528 |
| 451 | 20241014 | 110900 | 16739754500 | 45950 | 46100 | 46100 | 45900 | 1775 |
| 452 | 20241014 | 110800 | 16658114200 | 46100 | 46100 | 46100 | 46050 | 177 |
| 453 | 20241014 | 110700 | 16649957000 | 46050 | 46100 | 46100 | 46000 | 1796 |
| 454 | 20241014 | 110600 | 16567289750 | 46100 | 46050 | 46100 | 46050 | 371 |
| 455 | 20241014 | 110500 | 16550194400 | 46050 | 46100 | 46100 | 46000 | 372 |
| 456 | 20241014 | 110400 | 16533071600 | 46100 | 46100 | 46100 | 46000 | 1178 |
| 457 | 20241014 | 110300 | 16478849000 | 46150 | 46100 | 46150 | 46100 | 720 |
| 458 | 20241014 | 110200 | 16445641900 | 46100 | 46150 | 46150 | 46100 | 649 |
| 459 | 20241014 | 110100 | 16415707250 | 46150 | 46150 | 46300 | 46150 | 1278 |
| 460 | 20241014 | 110000 | 16356646350 | 46150 | 46000 | 46150 | 46000 | 2470 |
| 461 | 20241014 | 105900 | 16242812600 | 46050 | 46000 | 46100 | 45950 | 866 |
| 462 | 20241014 | 105800 | 16202969900 | 46050 | 45950 | 46050 | 45950 | 695 |
| 463 | 20241014 | 105700 | 16171007700 | 46000 | 45900 | 46000 | 45900 | 423 |
| 464 | 20241014 | 105600 | 16151579200 | 45900 | 45950 | 46000 | 45900 | 3102 |
| 465 | 20241014 | 105500 | 16009166750 | 45900 | 45900 | 46000 | 45900 | 723 |
| 466 | 20241014 | 105400 | 15975961400 | 45950 | 45950 | 46000 | 45900 | 1163 |
| 467 | 20241014 | 105300 | 15922522750 | 45950 | 46000 | 46050 | 45950 | 1935 |
| 468 | 20241014 | 105200 | 15833540750 | 46000 | 46000 | 46050 | 46000 | 1108 |
| 469 | 20241014 | 105100 | 15782555500 | 46000 | 46000 | 46100 | 46000 | 1253 |
| 470 | 20241014 | 105000 | 15724890900 | 46050 | 46100 | 46100 | 46000 | 2241 |
| 471 | 20241014 | 104900 | 15621760750 | 46100 | 46100 | 46150 | 46050 | 229 |
| 472 | 20241014 | 104800 | 15611204400 | 46050 | 46100 | 46150 | 46050 | 436 |
| 473 | 20241014 | 104700 | 15591104600 | 46100 | 46100 | 46150 | 46050 | 651 |
| 474 | 20241014 | 104600 | 15561099150 | 46100 | 46100 | 46150 | 46100 | 1436 |
| 475 | 20241014 | 104500 | 15494892100 | 46100 | 46100 | 46200 | 46100 | 395 |
| 476 | 20241014 | 104400 | 15476667250 | 46100 | 46300 | 46300 | 46000 | 3148 |
| 477 | 20241014 | 104300 | 15331549750 | 46300 | 46450 | 46500 | 46250 | 1911 |
| 478 | 20241014 | 104200 | 15242896550 | 46500 | 46400 | 46500 | 46400 | 819 |
| 479 | 20241014 | 104100 | 15204869300 | 46400 | 46500 | 46550 | 46350 | 1867 |
| 480 | 20241014 | 104000 | 15118117550 | 46500 | 46350 | 46500 | 46350 | 1185 |
| 481 | 20241014 | 103900 | 15063103700 | 46350 | 46350 | 46400 | 46250 | 770 |
| 482 | 20241014 | 103800 | 15027407700 | 46350 | 46100 | 46400 | 46100 | 1840 |
| 483 | 20241014 | 103700 | 14942297500 | 46150 | 46100 | 46200 | 46050 | 1460 |
| 484 | 20241014 | 103600 | 14874995150 | 46150 | 46150 | 46150 | 46000 | 2359 |
| 485 | 20241014 | 103500 | 14766309500 | 46200 | 46050 | 46200 | 46050 | 307 |
| 486 | 20241014 | 103400 | 14752143600 | 46200 | 46000 | 46200 | 45950 | 1665 |
| 487 | 20241014 | 103300 | 14675503050 | 45950 | 46050 | 46050 | 45950 | 1879 |
| 488 | 20241014 | 103200 | 14589071650 | 46050 | 46050 | 46050 | 46000 | 1171 |
| 489 | 20241014 | 103100 | 14535162900 | 46050 | 46100 | 46100 | 46050 | 771 |
| 490 | 20241014 | 103000 | 14499649150 | 46050 | 46100 | 46250 | 46000 | 2123 |
| 491 | 20241014 | 102900 | 14401817050 | 46100 | 46400 | 46450 | 46100 | 5461 |
| 492 | 20241014 | 102800 | 14149307750 | 46400 | 46300 | 46400 | 46150 | 3282 |
| 493 | 20241014 | 102700 | 13997464550 | 46300 | 46300 | 46350 | 46200 | 717 |
| 494 | 20241014 | 102600 | 13964289250 | 46350 | 46100 | 46350 | 46050 | 1236 |
| 495 | 20241014 | 102500 | 13907187450 | 46100 | 46000 | 46150 | 45950 | 2751 |
| 496 | 20241014 | 102400 | 13780572800 | 46000 | 46300 | 46300 | 45800 | 13698 |
| 497 | 20241014 | 102300 | 13150996550 | 46150 | 46200 | 46400 | 46150 | 7679 |
| 498 | 20241014 | 102200 | 12795779100 | 46200 | 46300 | 46300 | 46050 | 11685 |
| 499 | 20241014 | 102100 | 12256506550 | 46300 | 46400 | 46450 | 46300 | 3424 |
| 500 | 20241014 | 102000 | 12097747650 | 46350 | 46450 | 46600 | 46300 | 3690 |
| 501 | 20241014 | 101900 | 11926623150 | 46500 | 46600 | 46600 | 46400 | 3884 |
| 502 | 20241014 | 101800 | 11746260350 | 46500 | 46500 | 46600 | 46500 | 1235 |
| 503 | 20241014 | 101700 | 11688795650 | 46500 | 46600 | 46600 | 46450 | 3365 |
| 504 | 20241014 | 101600 | 11532256450 | 46550 | 46700 | 46700 | 46500 | 10741 |
| 505 | 20241014 | 101500 | 11031932650 | 46750 | 46800 | 46800 | 46650 | 4412 |
| 506 | 20241014 | 101400 | 10825651000 | 46800 | 46800 | 46850 | 46800 | 985 |
| 507 | 20241014 | 101300 | 10779549600 | 46850 | 46800 | 46850 | 46750 | 1119 |
| 508 | 20241014 | 101200 | 10727195800 | 46800 | 46950 | 46950 | 46750 | 3016 |
| 509 | 20241014 | 101100 | 10585932400 | 46950 | 47000 | 47050 | 46950 | 726 |
| 510 | 20241014 | 101000 | 10551797950 | 47050 | 47050 | 47200 | 46950 | 486 |
| 511 | 20241014 | 100900 | 10528928650 | 47050 | 46950 | 47050 | 46900 | 6216 |
| 512 | 20241014 | 100800 | 10237114400 | 46950 | 46800 | 46950 | 46800 | 1268 |
| 513 | 20241014 | 100700 | 10177665300 | 46800 | 46850 | 46850 | 46800 | 1612 |
| 514 | 20241014 | 100600 | 10102208400 | 46850 | 47000 | 47000 | 46800 | 3111 |
| 515 | 20241014 | 100500 | 9956379550 | 46950 | 46950 | 47000 | 46750 | 3702 |
| 516 | 20241014 | 100400 | 9782975600 | 46950 | 47050 | 47100 | 46850 | 4607 |
| 517 | 20241014 | 100300 | 9566689250 | 47100 | 47200 | 47250 | 47050 | 868 |
| 518 | 20241014 | 100200 | 9525748650 | 47150 | 47150 | 47400 | 47150 | 2055 |
| 519 | 20241014 | 100100 | 9428491600 | 47100 | 47050 | 47150 | 47000 | 388 |
| 520 | 20241014 | 100000 | 9410229500 | 47050 | 47250 | 47250 | 46950 | 10688 |
| 521 | 20241014 | 095900 | 8907798750 | 47150 | 47300 | 47550 | 47050 | 11065 |
| 522 | 20241014 | 095800 | 8386232300 | 47500 | 47500 | 47500 | 47200 | 7620 |
| 523 | 20241014 | 095700 | 8025772300 | 47400 | 47500 | 47550 | 47400 | 629 |
| 524 | 20241014 | 095600 | 7995924150 | 47500 | 47500 | 47550 | 47450 | 335 |
| 525 | 20241014 | 095500 | 7980015400 | 47500 | 47450 | 47500 | 47400 | 633 |
| 526 | 20241014 | 095400 | 7949970400 | 47400 | 47450 | 47450 | 47400 | 1351 |
| 527 | 20241014 | 095300 | 7885930300 | 47450 | 47450 | 47500 | 47400 | 690 |
| 528 | 20241014 | 095200 | 7853187100 | 47500 | 47600 | 47600 | 47450 | 1768 |
| 529 | 20241014 | 095100 | 7769192400 | 47550 | 47600 | 47650 | 47500 | 1687 |
| 530 | 20241014 | 095000 | 7688958300 | 47600 | 47650 | 47700 | 47600 | 823 |
| 531 | 20241014 | 094900 | 7649776300 | 47700 | 47700 | 47700 | 47700 | 383 |
| 532 | 20241014 | 094800 | 7631507200 | 47700 | 47900 | 47900 | 47650 | 2311 |
| 533 | 20241014 | 094700 | 7521092500 | 47900 | 47900 | 47900 | 47850 | 410 |
| 534 | 20241014 | 094600 | 7501453600 | 47850 | 47900 | 47900 | 47850 | 459 |
| 535 | 20241014 | 094500 | 7479475800 | 47900 | 47850 | 47900 | 47750 | 774 |
| 536 | 20241014 | 094400 | 7442440000 | 47850 | 47800 | 47900 | 47750 | 1554 |
| 537 | 20241014 | 094300 | 7368120850 | 47850 | 47750 | 47850 | 47600 | 947 |
| 538 | 20241014 | 094200 | 7322957500 | 47750 | 47600 | 47750 | 47550 | 5794 |
| 539 | 20241014 | 094100 | 7047157050 | 47600 | 47600 | 47600 | 47550 | 681 |
| 540 | 20241014 | 094000 | 7014746250 | 47600 | 47500 | 47600 | 47500 | 615 |
| 541 | 20241014 | 093900 | 6985496850 | 47550 | 47550 | 47600 | 47500 | 478 |
| 542 | 20241014 | 093800 | 6962769550 | 47550 | 47550 | 47600 | 47550 | 636 |
| 543 | 20241014 | 093700 | 6932523500 | 47550 | 47650 | 47700 | 47550 | 1138 |
| 544 | 20241014 | 093600 | 6878363550 | 47600 | 47650 | 47700 | 47600 | 1772 |
| 545 | 20241014 | 093500 | 6793974050 | 47600 | 47600 | 47650 | 47550 | 906 |
| 546 | 20241014 | 093400 | 6750837600 | 47600 | 47450 | 47600 | 47400 | 728 |
| 547 | 20241014 | 093300 | 6716260800 | 47300 | 47300 | 47500 | 47250 | 7484 |
| 548 | 20241014 | 093200 | 6361812700 | 47300 | 47400 | 47400 | 47300 | 1351 |
| 549 | 20241014 | 093100 | 6297855500 | 47400 | 47350 | 47400 | 47300 | 2052 |
| 550 | 20241014 | 093000 | 6200697950 | 47350 | 47450 | 47500 | 47350 | 1434 |
| 551 | 20241014 | 092900 | 6132720200 | 47500 | 47500 | 47550 | 47450 | 621 |
| 552 | 20241014 | 092800 | 6103229500 | 47500 | 47550 | 47550 | 47450 | 3339 |
| 553 | 20241014 | 092700 | 5944631600 | 47550 | 47800 | 47800 | 47500 | 4278 |
| 554 | 20241014 | 092600 | 5741011550 | 47950 | 48000 | 48050 | 47800 | 2172 |
| 555 | 20241014 | 092500 | 5636991100 | 47950 | 48000 | 48050 | 47900 | 1140 |
| 556 | 20241014 | 092400 | 5582302000 | 48000 | 48000 | 48300 | 47850 | 6022 |
| 557 | 20241014 | 092300 | 5293534000 | 48150 | 48000 | 48300 | 47900 | 5175 |
| 558 | 20241014 | 092200 | 5044801700 | 47950 | 47900 | 48000 | 47800 | 2175 |
| 559 | 20241014 | 092100 | 4940586800 | 47900 | 47650 | 47900 | 47600 | 2822 |
| 560 | 20241014 | 092000 | 4805852100 | 47650 | 47600 | 47700 | 47600 | 1724 |
| 561 | 20241014 | 091900 | 4723730500 | 47700 | 47700 | 47700 | 47600 | 1379 |
| 562 | 20241014 | 091800 | 4658027800 | 47700 | 47700 | 47750 | 47600 | 2148 |
| 563 | 20241014 | 091700 | 4555623450 | 47700 | 47900 | 47900 | 47700 | 2483 |
| 564 | 20241014 | 091600 | 4437043100 | 47900 | 47400 | 47900 | 47350 | 2941 |
| 565 | 20241014 | 091500 | 4296807800 | 47350 | 47600 | 47600 | 47300 | 3029 |
| 566 | 20241014 | 091400 | 4153086850 | 47600 | 47350 | 47600 | 47200 | 2339 |
| 567 | 20241014 | 091300 | 4042203250 | 47350 | 47150 | 47500 | 47100 | 7117 |
| 568 | 20241014 | 091200 | 3705885950 | 47150 | 47450 | 47450 | 47150 | 6350 |
| 569 | 20241014 | 091100 | 3405614550 | 47450 | 47450 | 47500 | 47400 | 4983 |
| 570 | 20241014 | 091000 | 3169308000 | 47450 | 47600 | 47600 | 47450 | 5910 |
| 571 | 20241014 | 090900 | 2888666350 | 47550 | 47600 | 47700 | 47500 | 4027 |
| 572 | 20241014 | 090800 | 2697036600 | 47600 | 47800 | 47950 | 47550 | 4364 |
| 573 | 20241014 | 090700 | 2489014200 | 47800 | 47850 | 48000 | 47700 | 2727 |
| 574 | 20241014 | 090600 | 2358520850 | 47850 | 47900 | 47900 | 47700 | 6462 |
| 575 | 20241014 | 090500 | 2049435850 | 47850 | 48000 | 48000 | 47750 | 2934 |
| 576 | 20241014 | 090400 | 1909155100 | 48050 | 47750 | 48050 | 47750 | 3725 |
| 577 | 20241014 | 090300 | 1730976500 | 47950 | 48050 | 48050 | 47700 | 3538 |
| 578 | 20241014 | 090200 | 1561757550 | 48050 | 48000 | 48300 | 47650 | 12797 |
| 579 | 20241014 | 090100 | 948686400 | 48000 | 48000 | 48400 | 47400 | 7817 |
| 580 | 20241014 | 090000 | 573872450 | 47850 | 47400 | 48250 | 47400 | 11547 |