32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 185100 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 4255 |
| 3 | 20241016 | 185000 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 4 | 20241016 | 184900 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 5 | 20241016 | 184800 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 6 | 20241016 | 184700 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 7 | 20241016 | 184600 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 8 | 20241016 | 184500 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 9 | 20241016 | 184400 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 10 | 20241016 | 184300 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 11 | 20241016 | 184200 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 12 | 20241016 | 184100 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 13 | 20241016 | 184000 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 14 | 20241016 | 183900 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 15 | 20241016 | 183800 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 16 | 20241016 | 183700 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 17 | 20241016 | 183600 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 18 | 20241016 | 183500 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 19 | 20241016 | 183400 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 20 | 20241016 | 183300 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 21 | 20241016 | 183200 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 22 | 20241016 | 183100 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 23 | 20241016 | 183000 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 24 | 20241016 | 182900 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 25 | 20241016 | 182800 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 26 | 20241016 | 182700 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 27 | 20241016 | 182600 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 28 | 20241016 | 182500 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 29 | 20241016 | 182400 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 30 | 20241016 | 182300 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 31 | 20241016 | 182200 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 32 | 20241016 | 182100 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 4255 |
| 33 | 20241016 | 182000 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 34 | 20241016 | 181900 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 35 | 20241016 | 181800 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 36 | 20241016 | 181700 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 37 | 20241016 | 181600 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 38 | 20241016 | 181500 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 39 | 20241016 | 181400 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 40 | 20241016 | 181300 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 41 | 20241016 | 181200 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 42 | 20241016 | 181100 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 43 | 20241016 | 181000 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 44 | 20241016 | 180900 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 45 | 20241016 | 180800 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 46 | 20241016 | 180700 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 47 | 20241016 | 180600 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 48 | 20241016 | 180500 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 49 | 20241016 | 180400 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 50 | 20241016 | 180300 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 51 | 20241016 | 180200 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 52 | 20241016 | 180100 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 53 | 20241016 | 180000 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 54 | 20241016 | 175900 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 55 | 20241016 | 175800 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 56 | 20241016 | 175700 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 57 | 20241016 | 175600 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 58 | 20241016 | 175500 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 59 | 20241016 | 175400 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 60 | 20241016 | 175300 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 61 | 20241016 | 175200 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 62 | 20241016 | 175100 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 4255 |
| 63 | 20241016 | 175000 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 64 | 20241016 | 174900 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 65 | 20241016 | 174800 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 66 | 20241016 | 174700 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 67 | 20241016 | 174600 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 68 | 20241016 | 174500 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 69 | 20241016 | 174400 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 70 | 20241016 | 174300 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 71 | 20241016 | 174200 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 72 | 20241016 | 174100 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 73 | 20241016 | 174000 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 74 | 20241016 | 173900 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 75 | 20241016 | 173800 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 76 | 20241016 | 173700 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 77 | 20241016 | 173600 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 78 | 20241016 | 173500 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 79 | 20241016 | 173400 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 80 | 20241016 | 173300 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 81 | 20241016 | 173200 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 82 | 20241016 | 173100 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 83 | 20241016 | 173000 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 84 | 20241016 | 172900 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 85 | 20241016 | 172800 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 86 | 20241016 | 172700 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 87 | 20241016 | 172600 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 88 | 20241016 | 172500 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 89 | 20241016 | 172400 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 90 | 20241016 | 172300 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 91 | 20241016 | 172200 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 92 | 20241016 | 172100 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 4255 |
| 93 | 20241016 | 172000 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 94 | 20241016 | 171900 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 95 | 20241016 | 171800 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 96 | 20241016 | 171700 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 97 | 20241016 | 171600 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 98 | 20241016 | 171500 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 99 | 20241016 | 171400 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 100 | 20241016 | 171300 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 101 | 20241016 | 171200 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 102 | 20241016 | 171100 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 103 | 20241016 | 171000 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 104 | 20241016 | 170900 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 105 | 20241016 | 170800 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 106 | 20241016 | 170700 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 107 | 20241016 | 170600 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 108 | 20241016 | 170500 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 109 | 20241016 | 170400 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 110 | 20241016 | 170300 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 111 | 20241016 | 170200 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 112 | 20241016 | 170100 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 113 | 20241016 | 170000 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 114 | 20241016 | 165900 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 115 | 20241016 | 165800 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 116 | 20241016 | 165700 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 117 | 20241016 | 165600 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 118 | 20241016 | 165500 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 119 | 20241016 | 165400 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 120 | 20241016 | 165300 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 121 | 20241016 | 165200 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 122 | 20241016 | 165100 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 4255 |
| 123 | 20241016 | 165000 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 124 | 20241016 | 164900 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 125 | 20241016 | 164800 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 126 | 20241016 | 164700 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 127 | 20241016 | 164600 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 128 | 20241016 | 164500 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 129 | 20241016 | 164400 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 130 | 20241016 | 164300 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 131 | 20241016 | 164200 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 132 | 20241016 | 164100 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 133 | 20241016 | 164000 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 134 | 20241016 | 163900 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 135 | 20241016 | 163800 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 136 | 20241016 | 163700 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 137 | 20241016 | 163600 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 138 | 20241016 | 163500 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 139 | 20241016 | 163400 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 140 | 20241016 | 163300 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 141 | 20241016 | 163200 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 142 | 20241016 | 163100 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 143 | 20241016 | 163000 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 144 | 20241016 | 162900 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 145 | 20241016 | 162800 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 146 | 20241016 | 162700 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 147 | 20241016 | 162600 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 148 | 20241016 | 162500 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 149 | 20241016 | 162400 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 150 | 20241016 | 162300 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 151 | 20241016 | 162200 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 152 | 20241016 | 162100 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 4255 |
| 153 | 20241016 | 162000 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 154 | 20241016 | 161900 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 155 | 20241016 | 161800 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 156 | 20241016 | 161700 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 157 | 20241016 | 161600 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 158 | 20241016 | 161500 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 159 | 20241016 | 161400 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 160 | 20241016 | 161300 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 161 | 20241016 | 161200 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 162 | 20241016 | 161100 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 163 | 20241016 | 161000 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 164 | 20241016 | 160900 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 165 | 20241016 | 160800 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 166 | 20241016 | 160700 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 167 | 20241016 | 160600 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 168 | 20241016 | 160500 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 169 | 20241016 | 160400 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 170 | 20241016 | 160300 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 171 | 20241016 | 160200 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 172 | 20241016 | 160100 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 173 | 20241016 | 160000 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 174 | 20241016 | 155900 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 175 | 20241016 | 155800 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 176 | 20241016 | 155700 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 177 | 20241016 | 155600 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 178 | 20241016 | 155500 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 179 | 20241016 | 155400 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 180 | 20241016 | 155300 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 181 | 20241016 | 155200 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 182 | 20241016 | 155100 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 4255 |
| 183 | 20241016 | 155000 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 184 | 20241016 | 154900 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 185 | 20241016 | 154800 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 186 | 20241016 | 154700 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 187 | 20241016 | 154600 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 188 | 20241016 | 154500 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 189 | 20241016 | 154400 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 190 | 20241016 | 154300 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 191 | 20241016 | 154200 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 192 | 20241016 | 154100 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 193 | 20241016 | 154000 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 194 | 20241016 | 153900 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 195 | 20241016 | 153800 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 196 | 20241016 | 153700 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 197 | 20241016 | 153600 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 198 | 20241016 | 153500 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 199 | 20241016 | 153400 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 200 | 20241016 | 153300 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 201 | 20241016 | 153200 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 202 | 20241016 | 153100 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 203 | 20241016 | 153000 | 13130338000 | 26950 | 26950 | 26950 | 26950 | 4255 |
| 204 | 20241016 | 152900 | 13015665750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 205 | 20241016 | 152800 | 13015665750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 206 | 20241016 | 152700 | 13015665750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 207 | 20241016 | 152600 | 13015665750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 208 | 20241016 | 152500 | 13015665750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 209 | 20241016 | 152400 | 13015665750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 210 | 20241016 | 152300 | 13015665750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 211 | 20241016 | 152200 | 13015665750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 212 | 20241016 | 152100 | 13015665750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 213 | 20241016 | 152000 | 13015665750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 214 | 20241016 | 151900 | 13015665750 | 26950 | 27000 | 27050 | 26950 | 290 |
| 215 | 20241016 | 151800 | 13007842800 | 27000 | 27050 | 27050 | 27000 | 606 |
| 216 | 20241016 | 151700 | 12991478900 | 27100 | 27100 | 27100 | 27100 | 104 |
| 217 | 20241016 | 151600 | 12988660500 | 27100 | 27100 | 27100 | 27050 | 677 |
| 218 | 20241016 | 151500 | 12970323100 | 27050 | 27100 | 27100 | 27050 | 70 |
| 219 | 20241016 | 151400 | 12968429100 | 27100 | 27100 | 27100 | 27050 | 136 |
| 220 | 20241016 | 151300 | 12964746750 | 27100 | 27050 | 27100 | 27050 | 479 |
| 221 | 20241016 | 151200 | 12951784450 | 27100 | 27100 | 27100 | 27050 | 357 |
| 222 | 20241016 | 151100 | 12942112250 | 27050 | 27150 | 27150 | 27050 | 99 |
| 223 | 20241016 | 151000 | 12939429750 | 27150 | 27050 | 27150 | 27050 | 371 |
| 224 | 20241016 | 150900 | 12929366700 | 27100 | 27150 | 27150 | 27000 | 1758 |
| 225 | 20241016 | 150800 | 12881685300 | 27150 | 27100 | 27150 | 27100 | 73 |
| 226 | 20241016 | 150700 | 12879703950 | 27100 | 27150 | 27150 | 27100 | 124 |
| 227 | 20241016 | 150600 | 12876338450 | 27100 | 27050 | 27100 | 27050 | 138 |
| 228 | 20241016 | 150500 | 12872600400 | 27000 | 27000 | 27000 | 27000 | 614 |
| 229 | 20241016 | 150400 | 12856022400 | 27000 | 27000 | 27000 | 27000 | 422 |
| 230 | 20241016 | 150300 | 12844628400 | 27000 | 27000 | 27000 | 26950 | 974 |
| 231 | 20241016 | 150200 | 12818332900 | 27000 | 27000 | 27000 | 27000 | 111 |
| 232 | 20241016 | 150100 | 12815335900 | 27000 | 27050 | 27050 | 27000 | 715 |
| 233 | 20241016 | 150000 | 12796029900 | 27100 | 27150 | 27150 | 27050 | 98 |
| 234 | 20241016 | 145900 | 12793371500 | 27100 | 27150 | 27150 | 27050 | 519 |
| 235 | 20241016 | 145800 | 12779330300 | 27100 | 27150 | 27150 | 27100 | 24 |
| 236 | 20241016 | 145700 | 12778679350 | 27100 | 27150 | 27150 | 27100 | 87 |
| 237 | 20241016 | 145600 | 12776317850 | 27100 | 27150 | 27150 | 27100 | 645 |
| 238 | 20241016 | 145500 | 12758807950 | 27150 | 27150 | 27150 | 27150 | 17 |
| 239 | 20241016 | 145400 | 12758346400 | 27150 | 27150 | 27150 | 27100 | 144 |
| 240 | 20241016 | 145300 | 12754436900 | 27150 | 27100 | 27150 | 27050 | 955 |
| 241 | 20241016 | 145200 | 12728517550 | 27150 | 27150 | 27150 | 27150 | 4 |
| 242 | 20241016 | 145100 | 12728408950 | 27150 | 27200 | 27250 | 27100 | 988 |
| 243 | 20241016 | 145000 | 12701580700 | 27200 | 27150 | 27200 | 27100 | 99 |
| 244 | 20241016 | 144900 | 12698893200 | 27150 | 27150 | 27150 | 27100 | 217 |
| 245 | 20241016 | 144800 | 12693006850 | 27100 | 27050 | 27100 | 27000 | 377 |
| 246 | 20241016 | 144700 | 12682806500 | 27000 | 27000 | 27000 | 27000 | 97 |
| 247 | 20241016 | 144600 | 12680187500 | 27000 | 26900 | 27000 | 26850 | 46 |
| 248 | 20241016 | 144500 | 12678948600 | 26850 | 27000 | 27100 | 26850 | 2202 |
| 249 | 20241016 | 144400 | 12619656400 | 27000 | 27100 | 27100 | 27000 | 275 |
| 250 | 20241016 | 144300 | 12612228600 | 27050 | 27100 | 27100 | 27050 | 117 |
| 251 | 20241016 | 144200 | 12609062900 | 27100 | 27050 | 27100 | 27050 | 217 |
| 252 | 20241016 | 144100 | 12603184800 | 27050 | 27100 | 27100 | 27050 | 109 |
| 253 | 20241016 | 144000 | 12600232200 | 27100 | 27150 | 27150 | 27100 | 8 |
| 254 | 20241016 | 143900 | 12600015100 | 27100 | 27100 | 27100 | 27050 | 122 |
| 255 | 20241016 | 143800 | 12596710000 | 27100 | 27150 | 27150 | 27100 | 16 |
| 256 | 20241016 | 143700 | 12596276300 | 27150 | 27350 | 27350 | 27000 | 1444 |
| 257 | 20241016 | 143600 | 12557212800 | 27250 | 27350 | 27350 | 27250 | 926 |
| 258 | 20241016 | 143500 | 12531953350 | 27300 | 27350 | 27350 | 27300 | 286 |
| 259 | 20241016 | 143400 | 12524140600 | 27350 | 27350 | 27350 | 27350 | 18 |
| 260 | 20241016 | 143300 | 12523648300 | 27350 | 27350 | 27350 | 27250 | 378 |
| 261 | 20241016 | 143200 | 12513325950 | 27350 | 27300 | 27350 | 27250 | 155 |
| 262 | 20241016 | 143100 | 12509094400 | 27300 | 27300 | 27300 | 27300 | 5 |
| 263 | 20241016 | 143000 | 12508957900 | 27300 | 27200 | 27300 | 27200 | 239 |
| 264 | 20241016 | 142900 | 12502448600 | 27200 | 27200 | 27200 | 27200 | 19 |
| 265 | 20241016 | 142800 | 12501931800 | 27200 | 27200 | 27200 | 27200 | 4 |
| 266 | 20241016 | 142700 | 12501823000 | 27200 | 27200 | 27250 | 27200 | 96 |
| 267 | 20241016 | 142600 | 12499210200 | 27200 | 27200 | 27200 | 27200 | 65 |
| 268 | 20241016 | 142500 | 12497442200 | 27200 | 27250 | 27250 | 27200 | 49 |
| 269 | 20241016 | 142400 | 12496107000 | 27250 | 27250 | 27250 | 27250 | 993 |
| 270 | 20241016 | 142300 | 12469047750 | 27250 | 27150 | 27250 | 27150 | 576 |
| 271 | 20241016 | 142200 | 12453381250 | 27150 | 27150 | 27150 | 27150 | 272 |
| 272 | 20241016 | 142100 | 12445996450 | 27000 | 27150 | 27150 | 27000 | 27 |
| 273 | 20241016 | 142000 | 12445267300 | 27150 | 27150 | 27150 | 27150 | 0 |
| 274 | 20241016 | 141900 | 12445267300 | 27150 | 27150 | 27150 | 27150 | 217 |
| 275 | 20241016 | 141800 | 12439375750 | 27000 | 27000 | 27000 | 27000 | 18 |
| 276 | 20241016 | 141700 | 12438889750 | 27000 | 27000 | 27000 | 27000 | 395 |
| 277 | 20241016 | 141600 | 12428224750 | 27000 | 27150 | 27150 | 27000 | 981 |
| 278 | 20241016 | 141500 | 12401642350 | 27150 | 27200 | 27200 | 27150 | 2 |
| 279 | 20241016 | 141400 | 12401588000 | 27150 | 27100 | 27250 | 27100 | 174 |
| 280 | 20241016 | 141300 | 12396857100 | 27100 | 27200 | 27200 | 27100 | 218 |
| 281 | 20241016 | 141200 | 12390928300 | 27100 | 27100 | 27150 | 27100 | 231 |
| 282 | 20241016 | 141100 | 12384661950 | 27000 | 26950 | 27000 | 26950 | 2824 |
| 283 | 20241016 | 141000 | 12308414950 | 26950 | 27100 | 27100 | 26950 | 1122 |
| 284 | 20241016 | 140900 | 12278108450 | 27100 | 27100 | 27100 | 27050 | 551 |
| 285 | 20241016 | 140800 | 12263201150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 286 | 20241016 | 140700 | 12263201150 | 27200 | 27100 | 27200 | 27050 | 2175 |
| 287 | 20241016 | 140600 | 12204333950 | 27100 | 27200 | 27200 | 27000 | 187 |
| 288 | 20241016 | 140500 | 12199260800 | 27000 | 27400 | 27450 | 27000 | 1577 |
| 289 | 20241016 | 140400 | 12156360850 | 27400 | 27450 | 27450 | 27400 | 238 |
| 290 | 20241016 | 140300 | 12149832850 | 27450 | 27450 | 27500 | 27450 | 131 |
| 291 | 20241016 | 140200 | 12146235850 | 27550 | 27550 | 27550 | 27500 | 114 |
| 292 | 20241016 | 140100 | 12143095800 | 27450 | 27550 | 27550 | 27450 | 501 |
| 293 | 20241016 | 140000 | 12129339850 | 27550 | 27550 | 27550 | 27550 | 1 |
| 294 | 20241016 | 135900 | 12129312300 | 27500 | 27550 | 27550 | 27500 | 189 |
| 295 | 20241016 | 135800 | 12124113200 | 27550 | 27500 | 27550 | 27500 | 146 |
| 296 | 20241016 | 135700 | 12120097200 | 27500 | 27600 | 27600 | 27500 | 1358 |
| 297 | 20241016 | 135600 | 12082713900 | 27600 | 27600 | 27600 | 27550 | 649 |
| 298 | 20241016 | 135500 | 12064802700 | 27600 | 27550 | 27600 | 27550 | 401 |
| 299 | 20241016 | 135400 | 12053735150 | 27650 | 27600 | 27650 | 27550 | 803 |
| 300 | 20241016 | 135300 | 12031574500 | 27550 | 27700 | 27800 | 27550 | 1806 |
| 301 | 20241016 | 135200 | 11981657450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 302 | 20241016 | 135100 | 11981657450 | 27750 | 27750 | 27750 | 27750 | 536 |
| 303 | 20241016 | 135000 | 11966783450 | 27750 | 27850 | 27850 | 27750 | 1796 |
| 304 | 20241016 | 134900 | 11916827750 | 27900 | 27850 | 27900 | 27850 | 11 |
| 305 | 20241016 | 134800 | 11916521200 | 27850 | 27850 | 27850 | 27850 | 52 |
| 306 | 20241016 | 134700 | 11915073000 | 27900 | 27850 | 27900 | 27850 | 11 |
| 307 | 20241016 | 134600 | 11914766200 | 27900 | 27850 | 27900 | 27850 | 183 |
| 308 | 20241016 | 134500 | 11909669000 | 27850 | 27900 | 27900 | 27850 | 37 |
| 309 | 20241016 | 134400 | 11908636750 | 27850 | 27850 | 27850 | 27850 | 10 |
| 310 | 20241016 | 134300 | 11908358250 | 28000 | 27850 | 28000 | 27850 | 77 |
| 311 | 20241016 | 134200 | 11906203750 | 28000 | 27850 | 28000 | 27850 | 38 |
| 312 | 20241016 | 134100 | 11905145150 | 28000 | 27900 | 28000 | 27800 | 311 |
| 313 | 20241016 | 134000 | 11896484600 | 27900 | 28100 | 28250 | 27900 | 3751 |
| 314 | 20241016 | 133900 | 11791362250 | 28150 | 28150 | 28400 | 28100 | 628 |
| 315 | 20241016 | 133800 | 11773618250 | 28150 | 28100 | 28150 | 28100 | 107 |
| 316 | 20241016 | 133700 | 11770608850 | 28150 | 28050 | 28150 | 28050 | 324 |
| 317 | 20241016 | 133600 | 11761512000 | 28050 | 28000 | 28050 | 27950 | 180 |
| 318 | 20241016 | 133500 | 11756468800 | 28000 | 28000 | 28000 | 28000 | 261 |
| 319 | 20241016 | 133400 | 11749160800 | 28000 | 27900 | 28000 | 27900 | 812 |
| 320 | 20241016 | 133300 | 11726461800 | 27900 | 27900 | 27950 | 27850 | 646 |
| 321 | 20241016 | 133200 | 11708423750 | 27850 | 27800 | 27850 | 27750 | 211 |
| 322 | 20241016 | 133100 | 11702554350 | 27750 | 27750 | 27750 | 27700 | 12 |
| 323 | 20241016 | 133000 | 11702221400 | 27750 | 27700 | 27750 | 27700 | 201 |
| 324 | 20241016 | 132900 | 11696648750 | 27700 | 27700 | 27700 | 27700 | 107 |
| 325 | 20241016 | 132800 | 11693684850 | 27700 | 27700 | 27700 | 27700 | 46 |
| 326 | 20241016 | 132700 | 11692410650 | 27700 | 27700 | 27700 | 27700 | 19 |
| 327 | 20241016 | 132600 | 11691884350 | 27750 | 27750 | 27750 | 27750 | 50 |
| 328 | 20241016 | 132500 | 11690496850 | 27700 | 27800 | 27800 | 27700 | 112 |
| 329 | 20241016 | 132400 | 11687393300 | 27800 | 27750 | 27800 | 27750 | 158 |
| 330 | 20241016 | 132300 | 11683007700 | 27700 | 27700 | 27700 | 27700 | 27 |
| 331 | 20241016 | 132200 | 11682259800 | 27650 | 27650 | 27650 | 27650 | 13 |
| 332 | 20241016 | 132100 | 11681900350 | 27650 | 27600 | 27650 | 27600 | 102 |
| 333 | 20241016 | 132000 | 11679081700 | 27650 | 27700 | 27700 | 27650 | 869 |
| 334 | 20241016 | 131900 | 11655031400 | 27750 | 27800 | 27800 | 27750 | 228 |
| 335 | 20241016 | 131800 | 11648704300 | 27800 | 27800 | 27800 | 27800 | 10 |
| 336 | 20241016 | 131700 | 11648426300 | 27750 | 27750 | 27750 | 27750 | 0 |
| 337 | 20241016 | 131600 | 11648426300 | 27750 | 27800 | 27800 | 27750 | 162 |
| 338 | 20241016 | 131500 | 11643926700 | 27800 | 27800 | 27800 | 27800 | 1 |
| 339 | 20241016 | 131400 | 11643898900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 340 | 20241016 | 131300 | 11643898900 | 27750 | 27750 | 27750 | 27700 | 21 |
| 341 | 20241016 | 131200 | 11643316200 | 27750 | 27700 | 27750 | 27700 | 204 |
| 342 | 20241016 | 131100 | 11637657200 | 27700 | 27700 | 27700 | 27700 | 16 |
| 343 | 20241016 | 131000 | 11637214000 | 27700 | 27700 | 27700 | 27700 | 39 |
| 344 | 20241016 | 130900 | 11636133700 | 27750 | 27850 | 27850 | 27750 | 61 |
| 345 | 20241016 | 130800 | 11634440850 | 27800 | 27800 | 27800 | 27800 | 358 |
| 346 | 20241016 | 130700 | 11624488450 | 27800 | 27850 | 27850 | 27800 | 60 |
| 347 | 20241016 | 130600 | 11622818900 | 27900 | 27950 | 27950 | 27850 | 168 |
| 348 | 20241016 | 130500 | 11618133350 | 27900 | 27900 | 27950 | 27900 | 266 |
| 349 | 20241016 | 130400 | 11610711900 | 27900 | 27850 | 27900 | 27850 | 159 |
| 350 | 20241016 | 130300 | 11606276750 | 27850 | 28000 | 28000 | 27850 | 519 |
| 351 | 20241016 | 130200 | 11591755450 | 28000 | 27900 | 28000 | 27900 | 211 |
| 352 | 20241016 | 130100 | 11585854600 | 27900 | 27850 | 27900 | 27850 | 278 |
| 353 | 20241016 | 130000 | 11578108450 | 27900 | 27900 | 27900 | 27900 | 276 |
| 354 | 20241016 | 125900 | 11570408050 | 27900 | 27850 | 27900 | 27850 | 114 |
| 355 | 20241016 | 125800 | 11567229150 | 27850 | 27650 | 27900 | 27650 | 1816 |
| 356 | 20241016 | 125700 | 11516830250 | 27700 | 27650 | 27700 | 27650 | 76 |
| 357 | 20241016 | 125600 | 11514728800 | 27650 | 27650 | 27650 | 27650 | 5 |
| 358 | 20241016 | 125500 | 11514590550 | 27650 | 27550 | 27650 | 27550 | 172 |
| 359 | 20241016 | 125400 | 11509839050 | 27600 | 27650 | 27650 | 27600 | 59 |
| 360 | 20241016 | 125300 | 11508210550 | 27650 | 27600 | 27650 | 27600 | 39 |
| 361 | 20241016 | 125200 | 11507132700 | 27600 | 27600 | 27600 | 27600 | 42 |
| 362 | 20241016 | 125100 | 11505973500 | 27600 | 27650 | 27650 | 27550 | 23 |
| 363 | 20241016 | 125000 | 11505337850 | 27650 | 27550 | 27700 | 27550 | 154 |
| 364 | 20241016 | 124900 | 11501087950 | 27550 | 27500 | 27600 | 27500 | 152 |
| 365 | 20241016 | 124800 | 11496900400 | 27550 | 27600 | 27600 | 27550 | 225 |
| 366 | 20241016 | 124700 | 11490701550 | 27600 | 27600 | 27600 | 27550 | 281 |
| 367 | 20241016 | 124600 | 11482959850 | 27600 | 27650 | 27650 | 27550 | 1042 |
| 368 | 20241016 | 124500 | 11454210500 | 27650 | 27750 | 27750 | 27650 | 368 |
| 369 | 20241016 | 124400 | 11444031950 | 27750 | 27750 | 27750 | 27750 | 30 |
| 370 | 20241016 | 124300 | 11443199450 | 27650 | 27700 | 27750 | 27650 | 63 |
| 371 | 20241016 | 124200 | 11441455300 | 27750 | 27750 | 27750 | 27750 | 4 |
| 372 | 20241016 | 124100 | 11441344300 | 27750 | 27700 | 27750 | 27700 | 141 |
| 373 | 20241016 | 124000 | 11437438450 | 27750 | 27700 | 27750 | 27700 | 6 |
| 374 | 20241016 | 123900 | 11437272150 | 27700 | 27700 | 27750 | 27700 | 295 |
| 375 | 20241016 | 123800 | 11429100600 | 27700 | 27800 | 27800 | 27700 | 219 |
| 376 | 20241016 | 123700 | 11423023650 | 27800 | 27800 | 27800 | 27800 | 103 |
| 377 | 20241016 | 123600 | 11420160250 | 27750 | 27850 | 27850 | 27750 | 1048 |
| 378 | 20241016 | 123500 | 11391056650 | 27850 | 27850 | 27850 | 27800 | 16 |
| 379 | 20241016 | 123400 | 11390611650 | 27850 | 27800 | 27850 | 27800 | 125 |
| 380 | 20241016 | 123300 | 11387131350 | 27850 | 27850 | 27850 | 27800 | 7 |
| 381 | 20241016 | 123200 | 11386936600 | 27850 | 27850 | 27850 | 27800 | 79 |
| 382 | 20241016 | 123100 | 11384738850 | 27850 | 27800 | 27850 | 27800 | 447 |
| 383 | 20241016 | 123000 | 11372292150 | 27800 | 27800 | 27800 | 27800 | 198 |
| 384 | 20241016 | 122900 | 11366787750 | 27850 | 27800 | 27850 | 27800 | 23 |
| 385 | 20241016 | 122800 | 11366148200 | 27850 | 27850 | 27850 | 27800 | 108 |
| 386 | 20241016 | 122700 | 11363142900 | 27850 | 27800 | 27850 | 27800 | 219 |
| 387 | 20241016 | 122600 | 11357049750 | 27800 | 27750 | 27800 | 27750 | 4 |
| 388 | 20241016 | 122500 | 11356938600 | 27800 | 27750 | 27800 | 27750 | 102 |
| 389 | 20241016 | 122400 | 11354105900 | 27750 | 27700 | 27750 | 27700 | 149 |
| 390 | 20241016 | 122300 | 11349976150 | 27750 | 27750 | 27800 | 27750 | 164 |
| 391 | 20241016 | 122200 | 11345425000 | 27750 | 27850 | 27850 | 27750 | 341 |
| 392 | 20241016 | 122100 | 11335961900 | 27800 | 27850 | 27950 | 27800 | 149 |
| 393 | 20241016 | 122000 | 11331812000 | 27950 | 27750 | 27950 | 27750 | 1191 |
| 394 | 20241016 | 121900 | 11298696300 | 27750 | 27750 | 27750 | 27750 | 148 |
| 395 | 20241016 | 121800 | 11294589300 | 27700 | 27750 | 27750 | 27700 | 91 |
| 396 | 20241016 | 121700 | 11292065800 | 27750 | 27750 | 27750 | 27700 | 123 |
| 397 | 20241016 | 121600 | 11288653500 | 27750 | 27700 | 27750 | 27650 | 161 |
| 398 | 20241016 | 121500 | 11284190100 | 27700 | 27650 | 27700 | 27600 | 472 |
| 399 | 20241016 | 121400 | 11271138300 | 27650 | 27750 | 27750 | 27300 | 1954 |
| 400 | 20241016 | 121300 | 11217455000 | 27800 | 27850 | 27850 | 27800 | 159 |
| 401 | 20241016 | 121200 | 11213032200 | 27800 | 28050 | 28050 | 27800 | 1140 |
| 402 | 20241016 | 121100 | 11181276450 | 28050 | 28150 | 28300 | 27950 | 2407 |
| 403 | 20241016 | 121000 | 11113644500 | 27950 | 27750 | 28250 | 27750 | 2731 |
| 404 | 20241016 | 120900 | 11036942600 | 27650 | 27650 | 27700 | 27650 | 356 |
| 405 | 20241016 | 120800 | 11027082100 | 27650 | 27900 | 27950 | 27650 | 975 |
| 406 | 20241016 | 120700 | 10999990200 | 27800 | 27800 | 28000 | 27800 | 2531 |
| 407 | 20241016 | 120600 | 10929439350 | 27950 | 27550 | 27950 | 27550 | 2243 |
| 408 | 20241016 | 120500 | 10867198750 | 27500 | 27450 | 27500 | 27450 | 1018 |
| 409 | 20241016 | 120400 | 10839224400 | 27450 | 27400 | 27450 | 27400 | 70 |
| 410 | 20241016 | 120300 | 10837304100 | 27400 | 27350 | 27400 | 27350 | 2172 |
| 411 | 20241016 | 120200 | 10777818150 | 27350 | 27250 | 27400 | 27250 | 2735 |
| 412 | 20241016 | 120100 | 10703091600 | 27250 | 27250 | 27250 | 27250 | 1327 |
| 413 | 20241016 | 120000 | 10666930850 | 27250 | 27250 | 27250 | 27250 | 504 |
| 414 | 20241016 | 115900 | 10653196850 | 27200 | 27200 | 27200 | 27200 | 275 |
| 415 | 20241016 | 115800 | 10645716850 | 27200 | 27200 | 27200 | 27200 | 11 |
| 416 | 20241016 | 115700 | 10645417650 | 27200 | 27150 | 27200 | 27150 | 122 |
| 417 | 20241016 | 115600 | 10642104900 | 27150 | 27100 | 27150 | 27100 | 80 |
| 418 | 20241016 | 115500 | 10639936150 | 27100 | 27100 | 27150 | 27050 | 408 |
| 419 | 20241016 | 115400 | 10628879450 | 27100 | 27150 | 27150 | 27100 | 127 |
| 420 | 20241016 | 115300 | 10625437650 | 27150 | 27150 | 27200 | 27150 | 272 |
| 421 | 20241016 | 115200 | 10618043000 | 27100 | 27150 | 27150 | 27100 | 231 |
| 422 | 20241016 | 115100 | 10611782750 | 27100 | 27100 | 27200 | 27100 | 64 |
| 423 | 20241016 | 115000 | 10610047250 | 27100 | 27100 | 27100 | 27100 | 117 |
| 424 | 20241016 | 114900 | 10606876550 | 27200 | 27200 | 27200 | 27050 | 1643 |
| 425 | 20241016 | 114800 | 10562275600 | 27200 | 27200 | 27200 | 27200 | 55 |
| 426 | 20241016 | 114700 | 10560779600 | 27200 | 27200 | 27200 | 27200 | 3 |
| 427 | 20241016 | 114600 | 10560698000 | 27150 | 27150 | 27200 | 27150 | 83 |
| 428 | 20241016 | 114500 | 10558441900 | 27150 | 27200 | 27250 | 27150 | 147 |
| 429 | 20241016 | 114400 | 10554445150 | 27200 | 27250 | 27300 | 27200 | 771 |
| 430 | 20241016 | 114300 | 10533459150 | 27250 | 27150 | 27250 | 27150 | 261 |
| 431 | 20241016 | 114200 | 10526364750 | 27150 | 27150 | 27150 | 27100 | 928 |
| 432 | 20241016 | 114100 | 10501209850 | 27200 | 27200 | 27200 | 27200 | 1459 |
| 433 | 20241016 | 114000 | 10461525050 | 27150 | 27250 | 27250 | 27150 | 519 |
| 434 | 20241016 | 113900 | 10447420550 | 27200 | 27250 | 27300 | 27200 | 276 |
| 435 | 20241016 | 113800 | 10439902750 | 27300 | 27200 | 27300 | 27200 | 1451 |
| 436 | 20241016 | 113700 | 10400362900 | 27200 | 27100 | 27200 | 27100 | 175 |
| 437 | 20241016 | 113600 | 10395603050 | 27150 | 27100 | 27200 | 27100 | 624 |
| 438 | 20241016 | 113500 | 10378672450 | 27100 | 27050 | 27100 | 26950 | 287 |
| 439 | 20241016 | 113400 | 10370910450 | 26950 | 27000 | 27100 | 26950 | 2378 |
| 440 | 20241016 | 113300 | 10306663350 | 27000 | 26900 | 27050 | 26900 | 1371 |
| 441 | 20241016 | 113200 | 10269647700 | 26900 | 26800 | 26950 | 26800 | 797 |
| 442 | 20241016 | 113100 | 10248218750 | 26850 | 26900 | 26900 | 26750 | 916 |
| 443 | 20241016 | 113000 | 10223631100 | 26850 | 26750 | 26850 | 26700 | 633 |
| 444 | 20241016 | 112900 | 10206665050 | 26750 | 26700 | 26750 | 26700 | 141 |
| 445 | 20241016 | 112800 | 10202900300 | 26750 | 26650 | 26750 | 26650 | 407 |
| 446 | 20241016 | 112700 | 10192030800 | 26650 | 26700 | 26700 | 26650 | 435 |
| 447 | 20241016 | 112600 | 10180421300 | 26700 | 26700 | 26700 | 26650 | 294 |
| 448 | 20241016 | 112500 | 10172572150 | 26750 | 26650 | 26750 | 26650 | 675 |
| 449 | 20241016 | 112400 | 10154553350 | 26700 | 26700 | 26700 | 26650 | 257 |
| 450 | 20241016 | 112300 | 10147703900 | 26650 | 26600 | 26650 | 26550 | 233 |
| 451 | 20241016 | 112200 | 10141503900 | 26650 | 26650 | 26650 | 26600 | 103 |
| 452 | 20241016 | 112100 | 10138759350 | 26600 | 26550 | 26600 | 26550 | 1213 |
| 453 | 20241016 | 112000 | 10106498550 | 26550 | 26600 | 26600 | 26550 | 120 |
| 454 | 20241016 | 111900 | 10103310300 | 26600 | 26600 | 26600 | 26550 | 34 |
| 455 | 20241016 | 111800 | 10102407200 | 26600 | 26600 | 26600 | 26550 | 502 |
| 456 | 20241016 | 111700 | 10089058550 | 26600 | 26600 | 26650 | 26500 | 268 |
| 457 | 20241016 | 111600 | 10081932400 | 26600 | 26450 | 26600 | 26450 | 1408 |
| 458 | 20241016 | 111500 | 10044506100 | 26450 | 26400 | 26450 | 26400 | 208 |
| 459 | 20241016 | 111400 | 10039012100 | 26500 | 26450 | 26500 | 26400 | 1222 |
| 460 | 20241016 | 111300 | 10006741350 | 26450 | 26550 | 26550 | 26350 | 2392 |
| 461 | 20241016 | 111200 | 9943463300 | 26600 | 26400 | 26600 | 26400 | 2339 |
| 462 | 20241016 | 111100 | 9881447400 | 26350 | 26400 | 26400 | 26200 | 3297 |
| 463 | 20241016 | 111000 | 9794662050 | 26350 | 26600 | 26600 | 26350 | 2516 |
| 464 | 20241016 | 110900 | 9728110950 | 26650 | 26700 | 26750 | 26500 | 6754 |
| 465 | 20241016 | 110800 | 9548661100 | 26700 | 26850 | 26900 | 26700 | 2150 |
| 466 | 20241016 | 110700 | 9491187350 | 26900 | 26850 | 26900 | 26850 | 540 |
| 467 | 20241016 | 110600 | 9476661500 | 26850 | 26800 | 26950 | 26800 | 57 |
| 468 | 20241016 | 110500 | 9475130150 | 26800 | 26850 | 26850 | 26800 | 74 |
| 469 | 20241016 | 110400 | 9473146650 | 26900 | 26850 | 26950 | 26750 | 1648 |
| 470 | 20241016 | 110300 | 9428843100 | 26800 | 26800 | 26800 | 26750 | 3037 |
| 471 | 20241016 | 110200 | 9347528000 | 26800 | 26850 | 26850 | 26800 | 2383 |
| 472 | 20241016 | 110100 | 9283563750 | 26850 | 26900 | 26900 | 26800 | 555 |
| 473 | 20241016 | 110000 | 9268655950 | 26900 | 26850 | 26900 | 26800 | 1455 |
| 474 | 20241016 | 105900 | 9229639400 | 26850 | 26900 | 26900 | 26800 | 950 |
| 475 | 20241016 | 105800 | 9204147100 | 27000 | 26850 | 27000 | 26850 | 2412 |
| 476 | 20241016 | 105700 | 9139173800 | 26800 | 26850 | 26900 | 26800 | 659 |
| 477 | 20241016 | 105600 | 9121479000 | 26900 | 26850 | 26950 | 26800 | 746 |
| 478 | 20241016 | 105500 | 9101437950 | 26800 | 26800 | 26850 | 26750 | 2022 |
| 479 | 20241016 | 105400 | 9047266300 | 26800 | 26700 | 26900 | 26550 | 4288 |
| 480 | 20241016 | 105300 | 8932908850 | 26800 | 27000 | 27000 | 26650 | 2303 |
| 481 | 20241016 | 105200 | 8871138500 | 27000 | 27050 | 27100 | 26800 | 5808 |
| 482 | 20241016 | 105100 | 8714369500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 483 | 20241016 | 105000 | 8714369500 | 27050 | 27050 | 27100 | 27050 | 1105 |
| 484 | 20241016 | 104900 | 8684474600 | 27050 | 27250 | 27300 | 27050 | 2585 |
| 485 | 20241016 | 104800 | 8614343500 | 27150 | 27200 | 27250 | 27150 | 1103 |
| 486 | 20241016 | 104700 | 8584372350 | 27150 | 27150 | 27200 | 27100 | 544 |
| 487 | 20241016 | 104600 | 8569588150 | 27150 | 27250 | 27250 | 27100 | 1898 |
| 488 | 20241016 | 104500 | 8518086050 | 27250 | 27300 | 27350 | 27200 | 476 |
| 489 | 20241016 | 104400 | 8505117550 | 27400 | 27600 | 27600 | 27250 | 4678 |
| 490 | 20241016 | 104300 | 8376774500 | 27650 | 27600 | 27650 | 27600 | 61 |
| 491 | 20241016 | 104200 | 8375090550 | 27600 | 27600 | 27600 | 27600 | 145 |
| 492 | 20241016 | 104100 | 8371088550 | 27600 | 27600 | 27600 | 27500 | 1088 |
| 493 | 20241016 | 104000 | 8341062600 | 27500 | 27600 | 27600 | 27500 | 1173 |
| 494 | 20241016 | 103900 | 8308801100 | 27550 | 27600 | 27600 | 27550 | 1177 |
| 495 | 20241016 | 103800 | 8276318700 | 27600 | 27700 | 27750 | 27600 | 1304 |
| 496 | 20241016 | 103700 | 8240270050 | 27700 | 27700 | 27700 | 27700 | 198 |
| 497 | 20241016 | 103600 | 8234785450 | 27600 | 27850 | 27850 | 27500 | 2370 |
| 498 | 20241016 | 103500 | 8169067250 | 27850 | 27950 | 28000 | 27850 | 910 |
| 499 | 20241016 | 103400 | 8143664000 | 27950 | 27800 | 27950 | 27800 | 908 |
| 500 | 20241016 | 103300 | 8118375000 | 27750 | 27650 | 27800 | 27600 | 1155 |
| 501 | 20241016 | 103200 | 8086343750 | 27600 | 27500 | 27650 | 27500 | 1405 |
| 502 | 20241016 | 103100 | 8047595600 | 27450 | 27600 | 27600 | 27450 | 3842 |
| 503 | 20241016 | 103000 | 7941856850 | 27650 | 27700 | 27700 | 27600 | 385 |
| 504 | 20241016 | 102900 | 7931212800 | 27600 | 27650 | 27700 | 27600 | 109 |
| 505 | 20241016 | 102800 | 7928202250 | 27650 | 27800 | 27800 | 27600 | 2559 |
| 506 | 20241016 | 102700 | 7857401000 | 27750 | 27750 | 27750 | 27650 | 925 |
| 507 | 20241016 | 102600 | 7831780650 | 27700 | 27450 | 27700 | 27450 | 2080 |
| 508 | 20241016 | 102500 | 7774453750 | 27500 | 27850 | 27850 | 27500 | 5241 |
| 509 | 20241016 | 102400 | 7629728750 | 27750 | 28100 | 28100 | 27750 | 3396 |
| 510 | 20241016 | 102300 | 7535205600 | 28100 | 28050 | 28100 | 28050 | 715 |
| 511 | 20241016 | 102200 | 7515131850 | 28000 | 28050 | 28050 | 27950 | 120 |
| 512 | 20241016 | 102100 | 7511775700 | 28050 | 27950 | 28050 | 27850 | 59 |
| 513 | 20241016 | 102000 | 7510125300 | 28100 | 28100 | 28100 | 27850 | 269 |
| 514 | 20241016 | 101900 | 7502611600 | 28100 | 27900 | 28100 | 27850 | 303 |
| 515 | 20241016 | 101800 | 7494123450 | 27900 | 28000 | 28000 | 27900 | 2800 |
| 516 | 20241016 | 101700 | 7415938250 | 28000 | 28100 | 28150 | 28000 | 2064 |
| 517 | 20241016 | 101600 | 7357964300 | 28100 | 27900 | 28100 | 27900 | 1779 |
| 518 | 20241016 | 101500 | 7308085200 | 27900 | 27750 | 28050 | 27750 | 1399 |
| 519 | 20241016 | 101400 | 7269162650 | 27750 | 28000 | 28000 | 27700 | 6195 |
| 520 | 20241016 | 101300 | 7096399700 | 28000 | 28200 | 28250 | 28000 | 2898 |
| 521 | 20241016 | 101200 | 7015060200 | 28200 | 28450 | 28450 | 28200 | 7547 |
| 522 | 20241016 | 101100 | 6801193150 | 28450 | 28500 | 28550 | 28450 | 362 |
| 523 | 20241016 | 101000 | 6790876850 | 28500 | 28550 | 28550 | 28500 | 254 |
| 524 | 20241016 | 100900 | 6783637600 | 28550 | 28500 | 28550 | 28450 | 949 |
| 525 | 20241016 | 100800 | 6756593350 | 28500 | 28550 | 28550 | 28500 | 537 |
| 526 | 20241016 | 100700 | 6741277500 | 28600 | 28750 | 28750 | 28600 | 1831 |
| 527 | 20241016 | 100600 | 6688873600 | 28750 | 28650 | 28750 | 28650 | 33 |
| 528 | 20241016 | 100500 | 6687926100 | 28650 | 28750 | 28750 | 28650 | 82 |
| 529 | 20241016 | 100400 | 6685570500 | 28650 | 28650 | 28650 | 28650 | 355 |
| 530 | 20241016 | 100300 | 6675399750 | 28650 | 28550 | 28650 | 28500 | 1031 |
| 531 | 20241016 | 100200 | 6645970900 | 28650 | 28650 | 28650 | 28500 | 1224 |
| 532 | 20241016 | 100100 | 6610923350 | 28650 | 28500 | 28650 | 28500 | 995 |
| 533 | 20241016 | 100000 | 6582555200 | 28500 | 28650 | 28750 | 28500 | 2855 |
| 534 | 20241016 | 095900 | 6500870800 | 28650 | 28650 | 28650 | 28650 | 172 |
| 535 | 20241016 | 095800 | 6495943000 | 28650 | 28700 | 28750 | 28650 | 409 |
| 536 | 20241016 | 095700 | 6484221800 | 28750 | 28650 | 28750 | 28600 | 431 |
| 537 | 20241016 | 095600 | 6471840550 | 28600 | 28750 | 28750 | 28600 | 553 |
| 538 | 20241016 | 095500 | 6456006850 | 28650 | 28750 | 28750 | 28650 | 131 |
| 539 | 20241016 | 095400 | 6452250500 | 28750 | 28500 | 28750 | 28500 | 2148 |
| 540 | 20241016 | 095300 | 6390893200 | 28500 | 28550 | 28650 | 28500 | 2257 |
| 541 | 20241016 | 095200 | 6326525000 | 28550 | 28700 | 28700 | 28550 | 1450 |
| 542 | 20241016 | 095100 | 6284966300 | 28700 | 28700 | 28750 | 28700 | 499 |
| 543 | 20241016 | 095000 | 6270639800 | 28750 | 28950 | 29000 | 28750 | 4232 |
| 544 | 20241016 | 094900 | 6148577300 | 28900 | 29000 | 29000 | 28900 | 174 |
| 545 | 20241016 | 094800 | 6143535400 | 29000 | 29000 | 29050 | 28900 | 588 |
| 546 | 20241016 | 094700 | 6126484650 | 29000 | 28950 | 29000 | 28950 | 1182 |
| 547 | 20241016 | 094600 | 6092230150 | 28950 | 28950 | 29000 | 28950 | 261 |
| 548 | 20241016 | 094500 | 6084673450 | 29050 | 29000 | 29050 | 29000 | 398 |
| 549 | 20241016 | 094400 | 6073129250 | 29000 | 29000 | 29000 | 29000 | 64 |
| 550 | 20241016 | 094300 | 6071273250 | 29000 | 28950 | 29050 | 28950 | 168 |
| 551 | 20241016 | 094200 | 6066403250 | 28950 | 28950 | 29000 | 28950 | 132 |
| 552 | 20241016 | 094100 | 6062577850 | 29000 | 29050 | 29100 | 29000 | 2392 |
| 553 | 20241016 | 094000 | 5993147100 | 29100 | 29200 | 29200 | 29100 | 530 |
| 554 | 20241016 | 093900 | 5977723200 | 29200 | 29150 | 29200 | 29100 | 2980 |
| 555 | 20241016 | 093800 | 5890910100 | 29200 | 29200 | 29250 | 29200 | 929 |
| 556 | 20241016 | 093700 | 5863780750 | 29300 | 29250 | 29300 | 29200 | 3475 |
| 557 | 20241016 | 093600 | 5762175900 | 29250 | 29100 | 29300 | 29100 | 765 |
| 558 | 20241016 | 093500 | 5739825800 | 29150 | 29100 | 29150 | 29100 | 584 |
| 559 | 20241016 | 093400 | 5722812700 | 29050 | 29000 | 29100 | 29000 | 1437 |
| 560 | 20241016 | 093300 | 5681073100 | 29000 | 28950 | 29000 | 28950 | 139 |
| 561 | 20241016 | 093200 | 5677042750 | 28950 | 28900 | 28950 | 28900 | 46 |
| 562 | 20241016 | 093100 | 5675712350 | 28850 | 28850 | 29000 | 28850 | 1332 |
| 563 | 20241016 | 093000 | 5637140800 | 28900 | 28900 | 28900 | 28850 | 707 |
| 564 | 20241016 | 092900 | 5616722200 | 28850 | 28850 | 28900 | 28850 | 476 |
| 565 | 20241016 | 092800 | 5602977050 | 28850 | 28850 | 28850 | 28850 | 373 |
| 566 | 20241016 | 092700 | 5592216000 | 28850 | 28700 | 28850 | 28700 | 773 |
| 567 | 20241016 | 092600 | 5569956550 | 28700 | 28750 | 28800 | 28700 | 1220 |
| 568 | 20241016 | 092500 | 5534887500 | 28800 | 28800 | 28900 | 28750 | 2495 |
| 569 | 20241016 | 092400 | 5463013600 | 28800 | 28700 | 28950 | 28700 | 2909 |
| 570 | 20241016 | 092300 | 5379102650 | 28650 | 28550 | 28700 | 28450 | 5046 |
| 571 | 20241016 | 092200 | 5235149200 | 28550 | 28550 | 28600 | 28500 | 4226 |
| 572 | 20241016 | 092100 | 5114628200 | 28550 | 28850 | 28950 | 28500 | 7720 |
| 573 | 20241016 | 092000 | 4893350650 | 28850 | 29050 | 29050 | 28800 | 9664 |
| 574 | 20241016 | 091900 | 4614103250 | 29050 | 29150 | 29150 | 29050 | 1109 |
| 575 | 20241016 | 091800 | 4581876200 | 29100 | 29250 | 29300 | 29050 | 5488 |
| 576 | 20241016 | 091700 | 4421877900 | 29300 | 29450 | 29500 | 29300 | 2135 |
| 577 | 20241016 | 091600 | 4359149400 | 29500 | 29350 | 29500 | 29350 | 309 |
| 578 | 20241016 | 091500 | 4350065450 | 29300 | 29450 | 29550 | 29250 | 1710 |
| 579 | 20241016 | 091400 | 4299869200 | 29550 | 29450 | 29550 | 29450 | 4152 |
| 580 | 20241016 | 091300 | 4177445100 | 29450 | 29150 | 29450 | 29150 | 2578 |
| 581 | 20241016 | 091200 | 4102092550 | 29150 | 29300 | 29300 | 29150 | 2854 |
| 582 | 20241016 | 091100 | 4018648800 | 29300 | 29300 | 29350 | 29250 | 1178 |
| 583 | 20241016 | 091000 | 3984102750 | 29300 | 29200 | 29350 | 29150 | 3172 |
| 584 | 20241016 | 090900 | 3891385550 | 29250 | 29400 | 29450 | 29150 | 8410 |
| 585 | 20241016 | 090800 | 3645208350 | 29450 | 29600 | 29700 | 29450 | 4719 |
| 586 | 20241016 | 090700 | 3505908050 | 29550 | 29650 | 29750 | 29550 | 6507 |
| 587 | 20241016 | 090600 | 3312973750 | 29700 | 29600 | 29800 | 29600 | 1931 |
| 588 | 20241016 | 090500 | 3255625100 | 29600 | 29350 | 29600 | 29350 | 3773 |
| 589 | 20241016 | 090400 | 3144411100 | 29400 | 29400 | 29550 | 29350 | 5736 |
| 590 | 20241016 | 090300 | 2975537800 | 29350 | 29500 | 29550 | 29100 | 13149 |
| 591 | 20241016 | 090200 | 2591073950 | 29550 | 29600 | 29900 | 29350 | 13342 |
| 592 | 20241016 | 090100 | 2196270300 | 29700 | 30150 | 30250 | 29450 | 29814 |
| 593 | 20241016 | 090000 | 1306173850 | 30050 | 30000 | 30200 | 29950 | 43470 |