32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241014 | 190200 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 9446 |
| 3 | 20241014 | 190100 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20241014 | 190000 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20241014 | 185900 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20241014 | 185800 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20241014 | 185700 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20241014 | 185600 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20241014 | 185500 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20241014 | 185400 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20241014 | 185300 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20241014 | 185200 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20241014 | 185100 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20241014 | 185000 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20241014 | 184900 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20241014 | 184800 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20241014 | 184700 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20241014 | 184600 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20241014 | 184500 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20241014 | 184400 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20241014 | 184300 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20241014 | 184200 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20241014 | 184100 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20241014 | 184000 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20241014 | 183900 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20241014 | 183800 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20241014 | 183700 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20241014 | 183600 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20241014 | 183500 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20241014 | 183400 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20241014 | 183300 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20241014 | 183200 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 9446 |
| 33 | 20241014 | 183100 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20241014 | 183000 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20241014 | 182900 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20241014 | 182800 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20241014 | 182700 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20241014 | 182600 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20241014 | 182500 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20241014 | 182400 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20241014 | 182300 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20241014 | 182200 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20241014 | 182100 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20241014 | 182000 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20241014 | 181900 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20241014 | 181800 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20241014 | 181700 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20241014 | 181600 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20241014 | 181500 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20241014 | 181400 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20241014 | 181300 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20241014 | 181200 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20241014 | 181100 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20241014 | 181000 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20241014 | 180900 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20241014 | 180800 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20241014 | 180700 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20241014 | 180600 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20241014 | 180500 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20241014 | 180400 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20241014 | 180300 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20241014 | 180200 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 9446 |
| 63 | 20241014 | 180100 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20241014 | 180000 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20241014 | 175900 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20241014 | 175800 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20241014 | 175700 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20241014 | 175600 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20241014 | 175500 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20241014 | 175400 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20241014 | 175300 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20241014 | 175200 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20241014 | 175100 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20241014 | 175000 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20241014 | 174900 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20241014 | 174800 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20241014 | 174700 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20241014 | 174600 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20241014 | 174500 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20241014 | 174400 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20241014 | 174300 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20241014 | 174200 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20241014 | 174100 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20241014 | 174000 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20241014 | 173900 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20241014 | 173800 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20241014 | 173700 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20241014 | 173600 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20241014 | 173500 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20241014 | 173400 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20241014 | 173300 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20241014 | 173200 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 9446 |
| 93 | 20241014 | 173100 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20241014 | 173000 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20241014 | 172900 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20241014 | 172800 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20241014 | 172700 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20241014 | 172600 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20241014 | 172500 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20241014 | 172400 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20241014 | 172300 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20241014 | 172200 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20241014 | 172100 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20241014 | 172000 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20241014 | 171900 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20241014 | 171800 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20241014 | 171700 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20241014 | 171600 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20241014 | 171500 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20241014 | 171400 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20241014 | 171300 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20241014 | 171200 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20241014 | 171100 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20241014 | 171000 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20241014 | 170900 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20241014 | 170800 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20241014 | 170700 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20241014 | 170600 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20241014 | 170500 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20241014 | 170400 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20241014 | 170300 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20241014 | 170200 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 9446 |
| 123 | 20241014 | 170100 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20241014 | 170000 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20241014 | 165900 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20241014 | 165800 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20241014 | 165700 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20241014 | 165600 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20241014 | 165500 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20241014 | 165400 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20241014 | 165300 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20241014 | 165200 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20241014 | 165100 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20241014 | 165000 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20241014 | 164900 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20241014 | 164800 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20241014 | 164700 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20241014 | 164600 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20241014 | 164500 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20241014 | 164400 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20241014 | 164300 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20241014 | 164200 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20241014 | 164100 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20241014 | 164000 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20241014 | 163900 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20241014 | 163800 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20241014 | 163700 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20241014 | 163600 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20241014 | 163500 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20241014 | 163400 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20241014 | 163300 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20241014 | 163200 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 9446 |
| 153 | 20241014 | 163100 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20241014 | 163000 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20241014 | 162900 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20241014 | 162800 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20241014 | 162700 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20241014 | 162600 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20241014 | 162500 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20241014 | 162400 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20241014 | 162300 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20241014 | 162200 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20241014 | 162100 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20241014 | 162000 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20241014 | 161900 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20241014 | 161800 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20241014 | 161700 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20241014 | 161600 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20241014 | 161500 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20241014 | 161400 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20241014 | 161300 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20241014 | 161200 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20241014 | 161100 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20241014 | 161000 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20241014 | 160900 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20241014 | 160800 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20241014 | 160700 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20241014 | 160600 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20241014 | 160500 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20241014 | 160400 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20241014 | 160300 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20241014 | 160200 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 9446 |
| 183 | 20241014 | 160100 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20241014 | 160000 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20241014 | 155900 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20241014 | 155800 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20241014 | 155700 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20241014 | 155600 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20241014 | 155500 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20241014 | 155400 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20241014 | 155300 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20241014 | 155200 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20241014 | 155100 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 194 | 20241014 | 155000 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 195 | 20241014 | 154900 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 196 | 20241014 | 154800 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 197 | 20241014 | 154700 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 198 | 20241014 | 154600 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 199 | 20241014 | 154500 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 200 | 20241014 | 154400 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 201 | 20241014 | 154300 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 202 | 20241014 | 154200 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 203 | 20241014 | 154100 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 204 | 20241014 | 154000 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 205 | 20241014 | 153900 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 206 | 20241014 | 153800 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 207 | 20241014 | 153700 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 208 | 20241014 | 153600 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 209 | 20241014 | 153500 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 210 | 20241014 | 153400 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 211 | 20241014 | 153300 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 212 | 20241014 | 153200 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 9446 |
| 213 | 20241014 | 153100 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 214 | 20241014 | 153000 | 14030572150 | 46050 | 46050 | 46050 | 46050 | 9446 |
| 215 | 20241014 | 152900 | 13595583850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20241014 | 152800 | 13595583850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20241014 | 152700 | 13595583850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20241014 | 152600 | 13595583850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20241014 | 152500 | 13595583850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20241014 | 152400 | 13595583850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20241014 | 152300 | 13595583850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20241014 | 152200 | 13595583850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20241014 | 152100 | 13595583850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 224 | 20241014 | 152000 | 13595583850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 225 | 20241014 | 151900 | 13595583850 | 46000 | 46000 | 46050 | 46000 | 397 |
| 226 | 20241014 | 151800 | 13577319350 | 46000 | 46050 | 46050 | 46000 | 54 |
| 227 | 20241014 | 151700 | 13574834700 | 46050 | 46100 | 46100 | 46050 | 504 |
| 228 | 20241014 | 151600 | 13551609000 | 46100 | 46100 | 46100 | 46100 | 8 |
| 229 | 20241014 | 151500 | 13551240200 | 46100 | 45950 | 46100 | 45900 | 1538 |
| 230 | 20241014 | 151400 | 13480511350 | 45900 | 45900 | 45950 | 45900 | 454 |
| 231 | 20241014 | 151300 | 13459669350 | 45900 | 45950 | 46000 | 45900 | 809 |
| 232 | 20241014 | 151200 | 13422513750 | 45950 | 45950 | 45950 | 45950 | 103 |
| 233 | 20241014 | 151100 | 13417780900 | 45950 | 45950 | 46000 | 45950 | 804 |
| 234 | 20241014 | 151000 | 13380834800 | 46000 | 45950 | 46000 | 45950 | 89 |
| 235 | 20241014 | 150900 | 13376741500 | 45950 | 45950 | 46000 | 45950 | 71 |
| 236 | 20241014 | 150800 | 13373476850 | 45950 | 45950 | 46000 | 45950 | 318 |
| 237 | 20241014 | 150700 | 13358863200 | 45950 | 46000 | 46000 | 45950 | 112 |
| 238 | 20241014 | 150600 | 13353713700 | 46000 | 46050 | 46050 | 45950 | 224 |
| 239 | 20241014 | 150500 | 13343411600 | 45950 | 46000 | 46050 | 45950 | 1016 |
| 240 | 20241014 | 150400 | 13296654850 | 45950 | 46050 | 46050 | 45950 | 1081 |
| 241 | 20241014 | 150300 | 13246925950 | 46050 | 46100 | 46100 | 46050 | 240 |
| 242 | 20241014 | 150200 | 13235871500 | 46100 | 46100 | 46100 | 46050 | 102 |
| 243 | 20241014 | 150100 | 13231171800 | 46100 | 46100 | 46100 | 46050 | 464 |
| 244 | 20241014 | 150000 | 13209801450 | 46050 | 46150 | 46200 | 46050 | 543 |
| 245 | 20241014 | 145900 | 13184755400 | 46150 | 46100 | 46200 | 46050 | 757 |
| 246 | 20241014 | 145800 | 13149821600 | 46150 | 46200 | 46200 | 46100 | 211 |
| 247 | 20241014 | 145700 | 13140086250 | 46100 | 46100 | 46200 | 46050 | 1124 |
| 248 | 20241014 | 145600 | 13088200900 | 46150 | 46050 | 46200 | 46050 | 712 |
| 249 | 20241014 | 145500 | 13055389450 | 46050 | 46050 | 46200 | 46000 | 326 |
| 250 | 20241014 | 145400 | 13040375950 | 46150 | 46050 | 46150 | 46050 | 1006 |
| 251 | 20241014 | 145300 | 12993968600 | 46150 | 46100 | 46150 | 46050 | 1117 |
| 252 | 20241014 | 145200 | 12942440350 | 46100 | 46050 | 46150 | 46000 | 1072 |
| 253 | 20241014 | 145100 | 12893044300 | 46000 | 46000 | 46050 | 46000 | 689 |
| 254 | 20241014 | 145000 | 12861346800 | 46050 | 45900 | 46050 | 45900 | 991 |
| 255 | 20241014 | 144900 | 12815786050 | 45950 | 46050 | 46100 | 45900 | 1655 |
| 256 | 20241014 | 144800 | 12739633250 | 46050 | 46050 | 46100 | 45950 | 929 |
| 257 | 20241014 | 144700 | 12696899150 | 46100 | 46050 | 46150 | 46050 | 790 |
| 258 | 20241014 | 144600 | 12660488350 | 46050 | 46050 | 46050 | 46000 | 816 |
| 259 | 20241014 | 144500 | 12622913200 | 46050 | 46000 | 46050 | 46000 | 883 |
| 260 | 20241014 | 144400 | 12582265200 | 46000 | 46050 | 46100 | 45950 | 1157 |
| 261 | 20241014 | 144300 | 12529008750 | 46050 | 46150 | 46150 | 46050 | 783 |
| 262 | 20241014 | 144200 | 12492922500 | 46100 | 46100 | 46150 | 46050 | 885 |
| 263 | 20241014 | 144100 | 12452122600 | 46100 | 46100 | 46200 | 46000 | 1087 |
| 264 | 20241014 | 144000 | 12402004450 | 46050 | 46150 | 46200 | 46000 | 7092 |
| 265 | 20241014 | 143900 | 12074641200 | 46150 | 46100 | 46150 | 46100 | 668 |
| 266 | 20241014 | 143800 | 12043828600 | 46100 | 46100 | 46100 | 46050 | 216 |
| 267 | 20241014 | 143700 | 12033871450 | 46050 | 46000 | 46050 | 46000 | 680 |
| 268 | 20241014 | 143600 | 12002567700 | 46050 | 46100 | 46150 | 46000 | 1045 |
| 269 | 20241014 | 143500 | 11954415150 | 46100 | 46000 | 46100 | 46000 | 817 |
| 270 | 20241014 | 143400 | 11916790850 | 46000 | 46000 | 46050 | 46000 | 534 |
| 271 | 20241014 | 143300 | 11892216350 | 46000 | 45950 | 46050 | 45950 | 908 |
| 272 | 20241014 | 143200 | 11850445400 | 46000 | 46000 | 46000 | 45950 | 207 |
| 273 | 20241014 | 143100 | 11840923800 | 45950 | 46000 | 46000 | 45950 | 878 |
| 274 | 20241014 | 143000 | 11800536750 | 46000 | 45950 | 46000 | 45900 | 572 |
| 275 | 20241014 | 142900 | 11774247700 | 46000 | 46000 | 46050 | 45950 | 1957 |
| 276 | 20241014 | 142800 | 11684269250 | 46000 | 46150 | 46200 | 46000 | 1836 |
| 277 | 20241014 | 142700 | 11599693350 | 46150 | 46150 | 46150 | 46050 | 922 |
| 278 | 20241014 | 142600 | 11557151800 | 46150 | 46050 | 46150 | 46000 | 504 |
| 279 | 20241014 | 142500 | 11533930450 | 46000 | 46050 | 46050 | 46000 | 988 |
| 280 | 20241014 | 142400 | 11488444600 | 46050 | 46150 | 46200 | 46000 | 1591 |
| 281 | 20241014 | 142300 | 11415107500 | 46200 | 46100 | 46200 | 46100 | 856 |
| 282 | 20241014 | 142200 | 11375604250 | 46100 | 46100 | 46200 | 46050 | 426 |
| 283 | 20241014 | 142100 | 11355965200 | 46100 | 46150 | 46200 | 46050 | 555 |
| 284 | 20241014 | 142000 | 11330389000 | 46150 | 46100 | 46150 | 46050 | 879 |
| 285 | 20241014 | 141900 | 11289862700 | 46050 | 46100 | 46150 | 46050 | 897 |
| 286 | 20241014 | 141800 | 11248510650 | 46100 | 46200 | 46200 | 46050 | 1025 |
| 287 | 20241014 | 141700 | 11201214050 | 46250 | 46200 | 46250 | 46150 | 784 |
| 288 | 20241014 | 141600 | 11164988900 | 46200 | 46200 | 46250 | 46150 | 932 |
| 289 | 20241014 | 141500 | 11121930250 | 46200 | 46150 | 46200 | 46100 | 506 |
| 290 | 20241014 | 141400 | 11098582700 | 46150 | 46100 | 46250 | 46050 | 925 |
| 291 | 20241014 | 141300 | 11055951850 | 46100 | 46200 | 46250 | 46050 | 1080 |
| 292 | 20241014 | 141200 | 11006042550 | 46100 | 46150 | 46200 | 46100 | 1027 |
| 293 | 20241014 | 141100 | 10958652200 | 46150 | 46100 | 46150 | 46050 | 828 |
| 294 | 20241014 | 141000 | 10920477350 | 46100 | 46250 | 46300 | 46100 | 713 |
| 295 | 20241014 | 140900 | 10887561400 | 46250 | 46100 | 46250 | 46100 | 869 |
| 296 | 20241014 | 140800 | 10847401150 | 46150 | 46150 | 46200 | 46100 | 909 |
| 297 | 20241014 | 140700 | 10805446900 | 46100 | 46250 | 46300 | 46000 | 1840 |
| 298 | 20241014 | 140600 | 10720484150 | 46250 | 46300 | 46300 | 46200 | 1620 |
| 299 | 20241014 | 140500 | 10645529750 | 46300 | 46250 | 46300 | 46250 | 770 |
| 300 | 20241014 | 140400 | 10609879450 | 46250 | 46250 | 46300 | 46250 | 361 |
| 301 | 20241014 | 140300 | 10593179750 | 46250 | 46250 | 46250 | 46200 | 1042 |
| 302 | 20241014 | 140200 | 10544994050 | 46250 | 46200 | 46250 | 46200 | 795 |
| 303 | 20241014 | 140100 | 10508226450 | 46250 | 46200 | 46250 | 46150 | 703 |
| 304 | 20241014 | 140000 | 10475732650 | 46200 | 46200 | 46250 | 46150 | 856 |
| 305 | 20241014 | 135900 | 10436191550 | 46200 | 46200 | 46250 | 46200 | 1017 |
| 306 | 20241014 | 135800 | 10389204550 | 46200 | 46200 | 46200 | 46150 | 352 |
| 307 | 20241014 | 135700 | 10372950600 | 46200 | 46200 | 46200 | 46100 | 515 |
| 308 | 20241014 | 135600 | 10349176900 | 46050 | 46100 | 46200 | 46000 | 1098 |
| 309 | 20241014 | 135500 | 10298533150 | 46100 | 46200 | 46200 | 46100 | 857 |
| 310 | 20241014 | 135400 | 10258985700 | 46200 | 46150 | 46200 | 46100 | 825 |
| 311 | 20241014 | 135300 | 10220907200 | 46150 | 46150 | 46200 | 46150 | 1113 |
| 312 | 20241014 | 135200 | 10169498950 | 46100 | 46100 | 46200 | 46100 | 750 |
| 313 | 20241014 | 135100 | 10134888350 | 46100 | 46050 | 46200 | 46050 | 867 |
| 314 | 20241014 | 135000 | 10094893600 | 46050 | 46100 | 46200 | 46050 | 1108 |
| 315 | 20241014 | 134900 | 10043752800 | 46150 | 46100 | 46150 | 46050 | 1262 |
| 316 | 20241014 | 134800 | 9985578650 | 46100 | 46050 | 46100 | 46000 | 986 |
| 317 | 20241014 | 134700 | 9940173200 | 46050 | 46050 | 46050 | 46000 | 527 |
| 318 | 20241014 | 134600 | 9915905850 | 46050 | 46000 | 46050 | 45900 | 2145 |
| 319 | 20241014 | 134500 | 9817316750 | 46000 | 46050 | 46050 | 45950 | 886 |
| 320 | 20241014 | 134400 | 9776567000 | 46050 | 46100 | 46100 | 46000 | 2288 |
| 321 | 20241014 | 134300 | 9671239700 | 46100 | 46150 | 46200 | 45950 | 764 |
| 322 | 20241014 | 134200 | 9635982750 | 46000 | 46100 | 46150 | 46000 | 578 |
| 323 | 20241014 | 134100 | 9609356700 | 46200 | 46150 | 46200 | 46100 | 952 |
| 324 | 20241014 | 134000 | 9565431700 | 46150 | 46100 | 46150 | 46000 | 1510 |
| 325 | 20241014 | 133900 | 9495913450 | 46100 | 46150 | 46200 | 46100 | 826 |
| 326 | 20241014 | 133800 | 9457789250 | 46200 | 46100 | 46200 | 46100 | 971 |
| 327 | 20241014 | 133700 | 9412944150 | 46200 | 46100 | 46200 | 46050 | 1906 |
| 328 | 20241014 | 133600 | 9325048450 | 46150 | 46100 | 46200 | 46050 | 1151 |
| 329 | 20241014 | 133500 | 9271988950 | 46100 | 46100 | 46100 | 46050 | 543 |
| 330 | 20241014 | 133400 | 9246958400 | 46100 | 46050 | 46100 | 46000 | 1064 |
| 331 | 20241014 | 133300 | 9197929250 | 46050 | 46050 | 46100 | 46000 | 1635 |
| 332 | 20241014 | 133200 | 9122681700 | 46000 | 46100 | 46100 | 46000 | 937 |
| 333 | 20241014 | 133100 | 9079505950 | 46000 | 46050 | 46100 | 45950 | 1505 |
| 334 | 20241014 | 133000 | 9010207550 | 46100 | 46100 | 46100 | 46000 | 1310 |
| 335 | 20241014 | 132900 | 8949899400 | 46100 | 46100 | 46150 | 46050 | 1042 |
| 336 | 20241014 | 132800 | 8901865600 | 46100 | 46200 | 46200 | 46100 | 1944 |
| 337 | 20241014 | 132700 | 8812210400 | 46150 | 46100 | 46200 | 46100 | 780 |
| 338 | 20241014 | 132600 | 8776217900 | 46100 | 46150 | 46200 | 46100 | 1330 |
| 339 | 20241014 | 132500 | 8714869600 | 46150 | 46200 | 46200 | 46100 | 208 |
| 340 | 20241014 | 132400 | 8705268600 | 46200 | 46150 | 46200 | 46100 | 992 |
| 341 | 20241014 | 132300 | 8659514100 | 46100 | 46150 | 46200 | 46100 | 1347 |
| 342 | 20241014 | 132200 | 8597411900 | 46200 | 46100 | 46200 | 46050 | 714 |
| 343 | 20241014 | 132100 | 8564498650 | 46100 | 46100 | 46100 | 46100 | 153 |
| 344 | 20241014 | 132000 | 8557445350 | 46100 | 46200 | 46200 | 46100 | 1266 |
| 345 | 20241014 | 131900 | 8499010450 | 46200 | 46250 | 46250 | 46150 | 271 |
| 346 | 20241014 | 131800 | 8486486850 | 46200 | 46200 | 46250 | 46200 | 322 |
| 347 | 20241014 | 131700 | 8471609150 | 46200 | 46200 | 46250 | 46200 | 269 |
| 348 | 20241014 | 131600 | 8459175850 | 46200 | 46200 | 46200 | 46200 | 240 |
| 349 | 20241014 | 131500 | 8448087850 | 46200 | 46200 | 46250 | 46200 | 270 |
| 350 | 20241014 | 131400 | 8435603850 | 46250 | 46200 | 46250 | 46200 | 385 |
| 351 | 20241014 | 131300 | 8417809900 | 46200 | 46200 | 46250 | 46200 | 440 |
| 352 | 20241014 | 131200 | 8397480950 | 46200 | 46150 | 46200 | 46150 | 246 |
| 353 | 20241014 | 131100 | 8386116250 | 46200 | 46250 | 46300 | 46100 | 1301 |
| 354 | 20241014 | 131000 | 8326049550 | 46250 | 46300 | 46300 | 46250 | 683 |
| 355 | 20241014 | 130900 | 8294452400 | 46300 | 46300 | 46350 | 46250 | 261 |
| 356 | 20241014 | 130800 | 8282364800 | 46250 | 46350 | 46350 | 46250 | 482 |
| 357 | 20241014 | 130700 | 8260042050 | 46350 | 46250 | 46350 | 46200 | 816 |
| 358 | 20241014 | 130600 | 8222287400 | 46250 | 46250 | 46300 | 46200 | 342 |
| 359 | 20241014 | 130500 | 8206467850 | 46250 | 46300 | 46300 | 46250 | 278 |
| 360 | 20241014 | 130400 | 8193604700 | 46300 | 46250 | 46300 | 46250 | 282 |
| 361 | 20241014 | 130300 | 8180559650 | 46300 | 46250 | 46300 | 46250 | 562 |
| 362 | 20241014 | 130200 | 8154550900 | 46250 | 46300 | 46300 | 46250 | 513 |
| 363 | 20241014 | 130100 | 8130817850 | 46300 | 46350 | 46350 | 46300 | 645 |
| 364 | 20241014 | 130000 | 8100942950 | 46350 | 46350 | 46350 | 46300 | 191 |
| 365 | 20241014 | 125900 | 8092092400 | 46300 | 46350 | 46350 | 46300 | 377 |
| 366 | 20241014 | 125800 | 8074626900 | 46350 | 46350 | 46350 | 46250 | 285 |
| 367 | 20241014 | 125700 | 8061429350 | 46300 | 46300 | 46300 | 46300 | 219 |
| 368 | 20241014 | 125600 | 8051289650 | 46300 | 46300 | 46300 | 46200 | 1415 |
| 369 | 20241014 | 125500 | 7985844650 | 46200 | 46200 | 46200 | 46200 | 534 |
| 370 | 20241014 | 125400 | 7961173850 | 46200 | 46250 | 46300 | 46200 | 980 |
| 371 | 20241014 | 125300 | 7915842150 | 46250 | 46250 | 46300 | 46250 | 293 |
| 372 | 20241014 | 125200 | 7902287150 | 46200 | 46250 | 46250 | 46200 | 521 |
| 373 | 20241014 | 125100 | 7878198700 | 46200 | 46250 | 46250 | 46200 | 472 |
| 374 | 20241014 | 125000 | 7856383100 | 46250 | 46250 | 46300 | 46250 | 406 |
| 375 | 20241014 | 124900 | 7837596850 | 46300 | 46300 | 46300 | 46250 | 255 |
| 376 | 20241014 | 124800 | 7825790950 | 46350 | 46350 | 46350 | 46300 | 859 |
| 377 | 20241014 | 124700 | 7785980250 | 46300 | 46350 | 46350 | 46200 | 1630 |
| 378 | 20241014 | 124600 | 7710531400 | 46350 | 46350 | 46350 | 46300 | 332 |
| 379 | 20241014 | 124500 | 7695151500 | 46350 | 46350 | 46350 | 46350 | 395 |
| 380 | 20241014 | 124400 | 7676843250 | 46350 | 46300 | 46350 | 46250 | 1760 |
| 381 | 20241014 | 124300 | 7595339200 | 46300 | 46250 | 46300 | 46250 | 227 |
| 382 | 20241014 | 124200 | 7584835550 | 46300 | 46300 | 46350 | 46250 | 427 |
| 383 | 20241014 | 124100 | 7565061950 | 46300 | 46300 | 46300 | 46250 | 271 |
| 384 | 20241014 | 124000 | 7552521000 | 46300 | 46250 | 46300 | 46250 | 365 |
| 385 | 20241014 | 123900 | 7535627900 | 46300 | 46300 | 46300 | 46250 | 246 |
| 386 | 20241014 | 123800 | 7524238150 | 46300 | 46350 | 46350 | 46300 | 328 |
| 387 | 20241014 | 123700 | 7509046250 | 46350 | 46250 | 46350 | 46250 | 470 |
| 388 | 20241014 | 123600 | 7487292950 | 46300 | 46200 | 46350 | 46150 | 1849 |
| 389 | 20241014 | 123500 | 7401741900 | 46200 | 46200 | 46200 | 46150 | 482 |
| 390 | 20241014 | 123400 | 7379484750 | 46200 | 46250 | 46300 | 46200 | 978 |
| 391 | 20241014 | 123300 | 7334268700 | 46250 | 46250 | 46250 | 46200 | 414 |
| 392 | 20241014 | 123200 | 7315128750 | 46250 | 46250 | 46250 | 46200 | 390 |
| 393 | 20241014 | 123100 | 7297102000 | 46250 | 46300 | 46300 | 46200 | 778 |
| 394 | 20241014 | 123000 | 7261100850 | 46300 | 46400 | 46400 | 46300 | 414 |
| 395 | 20241014 | 122900 | 7241923650 | 46400 | 46400 | 46400 | 46350 | 1028 |
| 396 | 20241014 | 122800 | 7194265850 | 46400 | 46350 | 46400 | 46250 | 1243 |
| 397 | 20241014 | 122700 | 7136698650 | 46300 | 46350 | 46350 | 46300 | 236 |
| 398 | 20241014 | 122600 | 7125765400 | 46350 | 46350 | 46400 | 46350 | 351 |
| 399 | 20241014 | 122500 | 7109489800 | 46350 | 46400 | 46400 | 46300 | 523 |
| 400 | 20241014 | 122400 | 7085248850 | 46350 | 46400 | 46400 | 46350 | 435 |
| 401 | 20241014 | 122300 | 7065070950 | 46400 | 46300 | 46400 | 46300 | 352 |
| 402 | 20241014 | 122200 | 7048760150 | 46350 | 46350 | 46350 | 46300 | 307 |
| 403 | 20241014 | 122100 | 7034530750 | 46350 | 46400 | 46400 | 46350 | 376 |
| 404 | 20241014 | 122000 | 7017098050 | 46400 | 46300 | 46400 | 46250 | 1273 |
| 405 | 20241014 | 121900 | 6958071550 | 46300 | 46350 | 46400 | 46300 | 2296 |
| 406 | 20241014 | 121800 | 6851687900 | 46300 | 46350 | 46350 | 46300 | 446 |
| 407 | 20241014 | 121700 | 6831022600 | 46350 | 46350 | 46350 | 46300 | 460 |
| 408 | 20241014 | 121600 | 6809708700 | 46350 | 46350 | 46400 | 46300 | 247 |
| 409 | 20241014 | 121500 | 6798259150 | 46300 | 46350 | 46400 | 46300 | 2017 |
| 410 | 20241014 | 121400 | 6704769400 | 46350 | 46350 | 46350 | 46300 | 369 |
| 411 | 20241014 | 121300 | 6687675450 | 46350 | 46350 | 46350 | 46350 | 184 |
| 412 | 20241014 | 121200 | 6679147050 | 46350 | 46300 | 46350 | 46300 | 542 |
| 413 | 20241014 | 121100 | 6654035200 | 46350 | 46350 | 46350 | 46300 | 309 |
| 414 | 20241014 | 121000 | 6639719650 | 46350 | 46300 | 46350 | 46300 | 2950 |
| 415 | 20241014 | 120900 | 6503040950 | 46250 | 46250 | 46300 | 46250 | 3682 |
| 416 | 20241014 | 120800 | 6332690350 | 46200 | 46150 | 46250 | 46150 | 4972 |
| 417 | 20241014 | 120700 | 6102946250 | 46100 | 46100 | 46150 | 46100 | 341 |
| 418 | 20241014 | 120600 | 6087211100 | 46100 | 46200 | 46200 | 46100 | 516 |
| 419 | 20241014 | 120500 | 6063406400 | 46150 | 46150 | 46200 | 46150 | 683 |
| 420 | 20241014 | 120400 | 6031876200 | 46200 | 46200 | 46200 | 46150 | 1199 |
| 421 | 20241014 | 120300 | 5976497700 | 46150 | 46200 | 46200 | 46150 | 674 |
| 422 | 20241014 | 120200 | 5945376700 | 46200 | 46200 | 46200 | 46150 | 266 |
| 423 | 20241014 | 120100 | 5933094050 | 46200 | 46150 | 46200 | 46150 | 466 |
| 424 | 20241014 | 120000 | 5911569100 | 46150 | 46100 | 46150 | 46050 | 1289 |
| 425 | 20241014 | 115900 | 5852117400 | 46050 | 46100 | 46150 | 46050 | 346 |
| 426 | 20241014 | 115800 | 5836159850 | 46150 | 46100 | 46150 | 46050 | 1113 |
| 427 | 20241014 | 115700 | 5784847050 | 46100 | 46100 | 46100 | 46050 | 290 |
| 428 | 20241014 | 115600 | 5771485000 | 46100 | 46050 | 46100 | 46000 | 622 |
| 429 | 20241014 | 115500 | 5742845300 | 46050 | 46050 | 46050 | 46000 | 203 |
| 430 | 20241014 | 115400 | 5733498150 | 46050 | 46100 | 46100 | 46050 | 174 |
| 431 | 20241014 | 115300 | 5725478200 | 46100 | 46100 | 46100 | 46000 | 829 |
| 432 | 20241014 | 115200 | 5687289500 | 46100 | 46100 | 46100 | 46050 | 177 |
| 433 | 20241014 | 115100 | 5679134000 | 46100 | 46050 | 46100 | 46050 | 735 |
| 434 | 20241014 | 115000 | 5645271250 | 46100 | 46100 | 46100 | 46050 | 437 |
| 435 | 20241014 | 114900 | 5625139650 | 46100 | 46050 | 46200 | 46050 | 379 |
| 436 | 20241014 | 114800 | 5607672750 | 46000 | 46200 | 46200 | 46000 | 1257 |
| 437 | 20241014 | 114700 | 5549691750 | 46150 | 46200 | 46200 | 46150 | 607 |
| 438 | 20241014 | 114600 | 5521666150 | 46150 | 46200 | 46200 | 46150 | 269 |
| 439 | 20241014 | 114500 | 5509242300 | 46200 | 46100 | 46200 | 46100 | 1378 |
| 440 | 20241014 | 114400 | 5445625000 | 46150 | 46150 | 46150 | 46100 | 256 |
| 441 | 20241014 | 114300 | 5433818600 | 46100 | 46150 | 46150 | 46050 | 1997 |
| 442 | 20241014 | 114200 | 5341666050 | 46100 | 46150 | 46150 | 46100 | 940 |
| 443 | 20241014 | 114100 | 5298316300 | 46200 | 46150 | 46200 | 46100 | 490 |
| 444 | 20241014 | 114000 | 5275698400 | 46150 | 46100 | 46150 | 46100 | 2404 |
| 445 | 20241014 | 113900 | 5164835150 | 46100 | 46100 | 46100 | 46050 | 353 |
| 446 | 20241014 | 113800 | 5148574450 | 46100 | 46100 | 46100 | 46050 | 816 |
| 447 | 20241014 | 113700 | 5110963350 | 46050 | 46100 | 46100 | 46050 | 455 |
| 448 | 20241014 | 113600 | 5089987950 | 46100 | 46050 | 46100 | 46000 | 1007 |
| 449 | 20241014 | 113500 | 5043615000 | 46050 | 46050 | 46050 | 46000 | 1194 |
| 450 | 20241014 | 113400 | 4988637850 | 46050 | 46000 | 46050 | 46000 | 3566 |
| 451 | 20241014 | 113300 | 4824565400 | 46000 | 45950 | 46000 | 45950 | 1408 |
| 452 | 20241014 | 113200 | 4759824550 | 45950 | 45900 | 45950 | 45900 | 1709 |
| 453 | 20241014 | 113100 | 4681319950 | 45900 | 45850 | 45900 | 45850 | 1037 |
| 454 | 20241014 | 113000 | 4633722600 | 45850 | 45800 | 45900 | 45800 | 1289 |
| 455 | 20241014 | 112900 | 4574613800 | 45850 | 45800 | 45850 | 45750 | 1202 |
| 456 | 20241014 | 112800 | 4519546450 | 45800 | 45800 | 45800 | 45750 | 674 |
| 457 | 20241014 | 112700 | 4488678250 | 45750 | 45800 | 45800 | 45750 | 427 |
| 458 | 20241014 | 112600 | 4469137700 | 45800 | 45800 | 45800 | 45750 | 759 |
| 459 | 20241014 | 112500 | 4434391600 | 45800 | 45800 | 45800 | 45750 | 189 |
| 460 | 20241014 | 112400 | 4425736400 | 45800 | 45800 | 45800 | 45750 | 1050 |
| 461 | 20241014 | 112300 | 4377652800 | 45800 | 45750 | 45800 | 45750 | 398 |
| 462 | 20241014 | 112200 | 4359431000 | 45800 | 45800 | 45800 | 45750 | 170 |
| 463 | 20241014 | 112100 | 4351645300 | 45800 | 45800 | 45800 | 45750 | 576 |
| 464 | 20241014 | 112000 | 4325278450 | 45800 | 45750 | 45800 | 45700 | 3284 |
| 465 | 20241014 | 111900 | 4174964800 | 45700 | 45700 | 45750 | 45700 | 178 |
| 466 | 20241014 | 111800 | 4166821500 | 45750 | 45750 | 45750 | 45700 | 637 |
| 467 | 20241014 | 111700 | 4137689750 | 45750 | 45700 | 45750 | 45700 | 317 |
| 468 | 20241014 | 111600 | 4123195800 | 45750 | 45750 | 45750 | 45700 | 213 |
| 469 | 20241014 | 111500 | 4113452700 | 45700 | 45750 | 45750 | 45700 | 667 |
| 470 | 20241014 | 111400 | 4082950750 | 45750 | 45700 | 45750 | 45700 | 528 |
| 471 | 20241014 | 111300 | 4058803700 | 45700 | 45750 | 45750 | 45700 | 2240 |
| 472 | 20241014 | 111200 | 3956334700 | 45750 | 45750 | 45750 | 45700 | 345 |
| 473 | 20241014 | 111100 | 3940557350 | 45750 | 45750 | 45750 | 45700 | 198 |
| 474 | 20241014 | 111000 | 3931505400 | 45750 | 45700 | 45750 | 45650 | 1648 |
| 475 | 20241014 | 110900 | 3856192700 | 45700 | 45700 | 45700 | 45650 | 529 |
| 476 | 20241014 | 110800 | 3832032700 | 45700 | 45650 | 45700 | 45650 | 150 |
| 477 | 20241014 | 110700 | 3825184200 | 45700 | 45650 | 45700 | 45650 | 473 |
| 478 | 20241014 | 110600 | 3803588150 | 45650 | 45650 | 45650 | 45600 | 297 |
| 479 | 20241014 | 110500 | 3790037950 | 45650 | 45700 | 45750 | 45650 | 1758 |
| 480 | 20241014 | 110400 | 3709700900 | 45700 | 45750 | 45750 | 45700 | 364 |
| 481 | 20241014 | 110300 | 3693054350 | 45700 | 45700 | 45750 | 45700 | 139 |
| 482 | 20241014 | 110200 | 3686695900 | 45750 | 45750 | 45750 | 45750 | 143 |
| 483 | 20241014 | 110100 | 3680153650 | 45750 | 45750 | 45750 | 45700 | 151 |
| 484 | 20241014 | 110000 | 3673245450 | 45750 | 45700 | 45750 | 45700 | 150 |
| 485 | 20241014 | 105900 | 3666389500 | 45700 | 45700 | 45700 | 45650 | 90 |
| 486 | 20241014 | 105800 | 3662276650 | 45700 | 45700 | 45700 | 45650 | 177 |
| 487 | 20241014 | 105700 | 3654188500 | 45750 | 45700 | 45750 | 45700 | 150 |
| 488 | 20241014 | 105600 | 3647332050 | 45700 | 45700 | 45750 | 45700 | 823 |
| 489 | 20241014 | 105500 | 3609719350 | 45700 | 45700 | 45750 | 45700 | 493 |
| 490 | 20241014 | 105400 | 3587183800 | 45700 | 45650 | 45750 | 45650 | 485 |
| 491 | 20241014 | 105300 | 3565019550 | 45700 | 45650 | 45700 | 45650 | 35 |
| 492 | 20241014 | 105200 | 3563420450 | 45700 | 45700 | 45700 | 45650 | 422 |
| 493 | 20241014 | 105100 | 3544135200 | 45650 | 45650 | 45700 | 45650 | 209 |
| 494 | 20241014 | 105000 | 3534585200 | 45650 | 45700 | 45750 | 45650 | 170 |
| 495 | 20241014 | 104900 | 3526816950 | 45700 | 45700 | 45750 | 45700 | 170 |
| 496 | 20241014 | 104800 | 3519047400 | 45750 | 45700 | 45750 | 45600 | 1369 |
| 497 | 20241014 | 104700 | 3456493700 | 45700 | 45600 | 45750 | 45600 | 3278 |
| 498 | 20241014 | 104600 | 3306756800 | 45650 | 45600 | 45650 | 45600 | 683 |
| 499 | 20241014 | 104500 | 3275602550 | 45500 | 45550 | 45600 | 45500 | 1876 |
| 500 | 20241014 | 104400 | 3190075050 | 45550 | 45600 | 45600 | 45550 | 175 |
| 501 | 20241014 | 104300 | 3182102400 | 45600 | 45600 | 45600 | 45600 | 348 |
| 502 | 20241014 | 104200 | 3166233600 | 45550 | 45550 | 45650 | 45550 | 2925 |
| 503 | 20241014 | 104100 | 3032866550 | 45550 | 45500 | 45550 | 45450 | 1390 |
| 504 | 20241014 | 104000 | 2969570000 | 45500 | 45500 | 45500 | 45450 | 274 |
| 505 | 20241014 | 103900 | 2957105350 | 45500 | 45450 | 45500 | 45450 | 190 |
| 506 | 20241014 | 103800 | 2948465500 | 45500 | 45400 | 45500 | 45400 | 805 |
| 507 | 20241014 | 103700 | 2911874350 | 45450 | 45400 | 45450 | 45400 | 224 |
| 508 | 20241014 | 103600 | 2901696150 | 45450 | 45350 | 45450 | 45350 | 1008 |
| 509 | 20241014 | 103500 | 2855958950 | 45350 | 45350 | 45350 | 45300 | 291 |
| 510 | 20241014 | 103400 | 2842767250 | 45300 | 45300 | 45350 | 45300 | 285 |
| 511 | 20241014 | 103300 | 2829851300 | 45300 | 45300 | 45350 | 45300 | 101 |
| 512 | 20241014 | 103200 | 2825275950 | 45350 | 45300 | 45350 | 45300 | 171 |
| 513 | 20241014 | 103100 | 2817523400 | 45300 | 45350 | 45350 | 45300 | 343 |
| 514 | 20241014 | 103000 | 2801978350 | 45300 | 45350 | 45400 | 45300 | 1104 |
| 515 | 20241014 | 102900 | 2751915550 | 45350 | 45400 | 45400 | 45350 | 130 |
| 516 | 20241014 | 102800 | 2746014200 | 45400 | 45400 | 45450 | 45350 | 716 |
| 517 | 20241014 | 102700 | 2713502450 | 45450 | 45450 | 45450 | 45450 | 48 |
| 518 | 20241014 | 102600 | 2711320850 | 45400 | 45450 | 45450 | 45400 | 122 |
| 519 | 20241014 | 102500 | 2705776500 | 45400 | 45450 | 45450 | 45400 | 141 |
| 520 | 20241014 | 102400 | 2699368800 | 45400 | 45400 | 45400 | 45400 | 121 |
| 521 | 20241014 | 102300 | 2693875400 | 45450 | 45400 | 45450 | 45400 | 153 |
| 522 | 20241014 | 102200 | 2686921800 | 45450 | 45450 | 45450 | 45400 | 147 |
| 523 | 20241014 | 102100 | 2680241950 | 45400 | 45500 | 45500 | 45400 | 1219 |
| 524 | 20241014 | 102000 | 2624795050 | 45550 | 45550 | 45550 | 45500 | 210 |
| 525 | 20241014 | 101900 | 2615230500 | 45550 | 45600 | 45600 | 45550 | 187 |
| 526 | 20241014 | 101800 | 2606706750 | 45550 | 45550 | 45550 | 45500 | 403 |
| 527 | 20241014 | 101700 | 2588350600 | 45500 | 45400 | 45500 | 45400 | 2830 |
| 528 | 20241014 | 101600 | 2459839450 | 45350 | 45400 | 45400 | 45350 | 173 |
| 529 | 20241014 | 101500 | 2451988450 | 45350 | 45400 | 45400 | 45350 | 17 |
| 530 | 20241014 | 101400 | 2451216700 | 45400 | 45450 | 45450 | 45400 | 819 |
| 531 | 20241014 | 101300 | 2414026900 | 45500 | 45550 | 45550 | 45450 | 559 |
| 532 | 20241014 | 101200 | 2388585650 | 45550 | 45450 | 45550 | 45450 | 1950 |
| 533 | 20241014 | 101100 | 2299856250 | 45400 | 45450 | 45450 | 45400 | 202 |
| 534 | 20241014 | 101000 | 2290679750 | 45400 | 45400 | 45450 | 45400 | 270 |
| 535 | 20241014 | 100900 | 2278419950 | 45400 | 45400 | 45400 | 45400 | 428 |
| 536 | 20241014 | 100800 | 2258988750 | 45400 | 45350 | 45400 | 45350 | 487 |
| 537 | 20241014 | 100700 | 2236896900 | 45350 | 45400 | 45400 | 45350 | 147 |
| 538 | 20241014 | 100600 | 2230225350 | 45400 | 45400 | 45400 | 45350 | 207 |
| 539 | 20241014 | 100500 | 2220830500 | 45400 | 45400 | 45400 | 45350 | 1144 |
| 540 | 20241014 | 100400 | 2168941950 | 45400 | 45400 | 45400 | 45400 | 115 |
| 541 | 20241014 | 100300 | 2163720950 | 45400 | 45350 | 45400 | 45350 | 195 |
| 542 | 20241014 | 100200 | 2154872100 | 45350 | 45450 | 45450 | 45350 | 438 |
| 543 | 20241014 | 100100 | 2134994650 | 45450 | 45450 | 45450 | 45400 | 293 |
| 544 | 20241014 | 100000 | 2121690700 | 45450 | 45400 | 45450 | 45400 | 288 |
| 545 | 20241014 | 095900 | 2108607450 | 45400 | 45550 | 45550 | 45400 | 1144 |
| 546 | 20241014 | 095800 | 2056574650 | 45550 | 45550 | 45550 | 45500 | 75 |
| 547 | 20241014 | 095700 | 2053158650 | 45550 | 45550 | 45550 | 45500 | 185 |
| 548 | 20241014 | 095600 | 2044732400 | 45550 | 45550 | 45550 | 45550 | 108 |
| 549 | 20241014 | 095500 | 2039813000 | 45550 | 45550 | 45600 | 45550 | 836 |
| 550 | 20241014 | 095400 | 2001707250 | 45600 | 45550 | 45600 | 45550 | 524 |
| 551 | 20241014 | 095300 | 1977835450 | 45550 | 45400 | 45550 | 45400 | 2254 |
| 552 | 20241014 | 095200 | 1875273250 | 45400 | 45400 | 45450 | 45400 | 922 |
| 553 | 20241014 | 095100 | 1833413650 | 45350 | 45350 | 45400 | 45350 | 430 |
| 554 | 20241014 | 095000 | 1813911850 | 45350 | 45350 | 45350 | 45350 | 7 |
| 555 | 20241014 | 094900 | 1813594400 | 45350 | 45250 | 45350 | 45200 | 1138 |
| 556 | 20241014 | 094800 | 1762064550 | 45300 | 45250 | 45300 | 45250 | 122 |
| 557 | 20241014 | 094700 | 1756542450 | 45250 | 45250 | 45300 | 45250 | 176 |
| 558 | 20241014 | 094600 | 1748578200 | 45250 | 45250 | 45300 | 45250 | 531 |
| 559 | 20241014 | 094500 | 1724550400 | 45250 | 45300 | 45350 | 45250 | 246 |
| 560 | 20241014 | 094400 | 1713411950 | 45300 | 45350 | 45350 | 45250 | 227 |
| 561 | 20241014 | 094300 | 1703128000 | 45300 | 45250 | 45350 | 45250 | 203 |
| 562 | 20241014 | 094200 | 1693938200 | 45250 | 45350 | 45350 | 45250 | 94 |
| 563 | 20241014 | 094100 | 1689684300 | 45350 | 45350 | 45350 | 45250 | 1070 |
| 564 | 20241014 | 094000 | 1641213650 | 45300 | 45300 | 45350 | 45300 | 275 |
| 565 | 20241014 | 093900 | 1628751000 | 45350 | 45350 | 45350 | 45300 | 690 |
| 566 | 20241014 | 093800 | 1597459600 | 45350 | 45350 | 45400 | 45350 | 146 |
| 567 | 20241014 | 093700 | 1590837600 | 45350 | 45350 | 45400 | 45300 | 717 |
| 568 | 20241014 | 093600 | 1558321600 | 45300 | 45450 | 45450 | 45300 | 2223 |
| 569 | 20241014 | 093500 | 1457424300 | 45500 | 45450 | 45500 | 45450 | 170 |
| 570 | 20241014 | 093400 | 1449691400 | 45450 | 45450 | 45550 | 45450 | 560 |
| 571 | 20241014 | 093300 | 1424213100 | 45450 | 45450 | 45550 | 45450 | 180 |
| 572 | 20241014 | 093200 | 1416021350 | 45450 | 45550 | 45550 | 45450 | 739 |
| 573 | 20241014 | 093100 | 1382394700 | 45500 | 45500 | 45550 | 45450 | 939 |
| 574 | 20241014 | 093000 | 1339673000 | 45500 | 45450 | 45500 | 45450 | 484 |
| 575 | 20241014 | 092900 | 1317659050 | 45450 | 45500 | 45500 | 45450 | 849 |
| 576 | 20241014 | 092800 | 1279045450 | 45450 | 45500 | 45500 | 45450 | 527 |
| 577 | 20241014 | 092700 | 1255067400 | 45500 | 45500 | 45500 | 45450 | 1106 |
| 578 | 20241014 | 092600 | 1204744750 | 45550 | 45550 | 45550 | 45500 | 139 |
| 579 | 20241014 | 092500 | 1198417800 | 45550 | 45550 | 45550 | 45550 | 602 |
| 580 | 20241014 | 092400 | 1170996700 | 45550 | 45600 | 45600 | 45550 | 225 |
| 581 | 20241014 | 092300 | 1160742150 | 45600 | 45450 | 45600 | 45400 | 2479 |
| 582 | 20241014 | 092200 | 1047943700 | 45400 | 45450 | 45500 | 45400 | 1223 |
| 583 | 20241014 | 092100 | 992362200 | 45450 | 45450 | 45500 | 45400 | 1199 |
| 584 | 20241014 | 092000 | 937870500 | 45450 | 45450 | 45450 | 45400 | 242 |
| 585 | 20241014 | 091900 | 926871800 | 45450 | 45450 | 45450 | 45400 | 827 |
| 586 | 20241014 | 091800 | 889287050 | 45400 | 45450 | 45500 | 45400 | 370 |
| 587 | 20241014 | 091700 | 872472900 | 45450 | 45450 | 45500 | 45400 | 549 |
| 588 | 20241014 | 091600 | 847528850 | 45450 | 45550 | 45550 | 45450 | 1037 |
| 589 | 20241014 | 091500 | 800335050 | 45550 | 45550 | 45550 | 45500 | 1179 |
| 590 | 20241014 | 091400 | 746633400 | 45550 | 45550 | 45600 | 45500 | 216 |
| 591 | 20241014 | 091300 | 736796500 | 45550 | 45500 | 45550 | 45500 | 807 |
| 592 | 20241014 | 091200 | 700042650 | 45550 | 45600 | 45600 | 45500 | 383 |
| 593 | 20241014 | 091100 | 682597150 | 45550 | 45450 | 45600 | 45450 | 1483 |
| 594 | 20241014 | 091000 | 615110200 | 45450 | 45500 | 45500 | 45400 | 749 |
| 595 | 20241014 | 090900 | 581067650 | 45450 | 45350 | 45500 | 45350 | 2463 |
| 596 | 20241014 | 090800 | 469119850 | 45300 | 45400 | 45400 | 45300 | 261 |
| 597 | 20241014 | 090700 | 457279700 | 45400 | 45300 | 45450 | 45300 | 1227 |
| 598 | 20241014 | 090600 | 401598400 | 45350 | 45400 | 45450 | 45300 | 288 |
| 599 | 20241014 | 090500 | 388536650 | 45400 | 45350 | 45450 | 45300 | 621 |
| 600 | 20241014 | 090400 | 360360750 | 45350 | 45400 | 45450 | 45350 | 833 |
| 601 | 20241014 | 090300 | 322548050 | 45400 | 45400 | 45400 | 45400 | 397 |
| 602 | 20241014 | 090200 | 304524250 | 45450 | 45350 | 45500 | 45300 | 1863 |
| 603 | 20241014 | 090100 | 219876300 | 45300 | 45300 | 45450 | 45250 | 1879 |
| 604 | 20241014 | 090000 | 134718800 | 45250 | 45250 | 45300 | 44750 | 2978 |