31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241022 | 183500 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 17353 |
| 3 | 20241022 | 183400 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 4 | 20241022 | 183300 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 5 | 20241022 | 183200 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 6 | 20241022 | 183100 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 7 | 20241022 | 183000 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 8 | 20241022 | 182900 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 9 | 20241022 | 182800 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 10 | 20241022 | 182700 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 11 | 20241022 | 182600 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 12 | 20241022 | 182500 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 13 | 20241022 | 182400 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 14 | 20241022 | 182300 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 15 | 20241022 | 182200 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 16 | 20241022 | 182100 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 17 | 20241022 | 182000 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 18 | 20241022 | 181900 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 19 | 20241022 | 181800 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 20 | 20241022 | 181700 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 21 | 20241022 | 181600 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 22 | 20241022 | 181500 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 23 | 20241022 | 181400 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 24 | 20241022 | 181300 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 25 | 20241022 | 181200 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 26 | 20241022 | 181100 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 27 | 20241022 | 181000 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 28 | 20241022 | 180900 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 29 | 20241022 | 180800 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 30 | 20241022 | 180700 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 31 | 20241022 | 180600 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 32 | 20241022 | 180500 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 17353 |
| 33 | 20241022 | 180400 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 34 | 20241022 | 180300 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 35 | 20241022 | 180200 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 36 | 20241022 | 180100 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 37 | 20241022 | 180000 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 38 | 20241022 | 175900 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 39 | 20241022 | 175800 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 40 | 20241022 | 175700 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 41 | 20241022 | 175600 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 42 | 20241022 | 175500 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 43 | 20241022 | 175400 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 44 | 20241022 | 175300 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 45 | 20241022 | 175200 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 46 | 20241022 | 175100 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 47 | 20241022 | 175000 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 48 | 20241022 | 174900 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 49 | 20241022 | 174800 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 50 | 20241022 | 174700 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 51 | 20241022 | 174600 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 52 | 20241022 | 174500 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 53 | 20241022 | 174400 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 54 | 20241022 | 174300 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 55 | 20241022 | 174200 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 56 | 20241022 | 174100 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 57 | 20241022 | 174000 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 58 | 20241022 | 173900 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 59 | 20241022 | 173800 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 60 | 20241022 | 173700 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 61 | 20241022 | 173600 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 62 | 20241022 | 173500 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 17353 |
| 63 | 20241022 | 173400 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 64 | 20241022 | 173300 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 65 | 20241022 | 173200 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 66 | 20241022 | 173100 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 67 | 20241022 | 173000 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 68 | 20241022 | 172900 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 69 | 20241022 | 172800 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 70 | 20241022 | 172700 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 71 | 20241022 | 172600 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 72 | 20241022 | 172500 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 73 | 20241022 | 172400 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 74 | 20241022 | 172300 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 75 | 20241022 | 172200 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 76 | 20241022 | 172100 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 77 | 20241022 | 172000 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 78 | 20241022 | 171900 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 79 | 20241022 | 171800 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 80 | 20241022 | 171700 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 81 | 20241022 | 171600 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 82 | 20241022 | 171500 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 83 | 20241022 | 171400 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 84 | 20241022 | 171300 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 85 | 20241022 | 171200 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 86 | 20241022 | 171100 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 87 | 20241022 | 171000 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 88 | 20241022 | 170900 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 89 | 20241022 | 170800 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 90 | 20241022 | 170700 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 91 | 20241022 | 170600 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 92 | 20241022 | 170500 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 17353 |
| 93 | 20241022 | 170400 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 94 | 20241022 | 170300 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 95 | 20241022 | 170200 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 96 | 20241022 | 170100 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 97 | 20241022 | 170000 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 98 | 20241022 | 165900 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 99 | 20241022 | 165800 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 100 | 20241022 | 165700 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 101 | 20241022 | 165600 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 102 | 20241022 | 165500 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 103 | 20241022 | 165400 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 104 | 20241022 | 165300 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 105 | 20241022 | 165200 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 106 | 20241022 | 165100 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 107 | 20241022 | 165000 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 108 | 20241022 | 164900 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 109 | 20241022 | 164800 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 110 | 20241022 | 164700 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 111 | 20241022 | 164600 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 112 | 20241022 | 164500 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 113 | 20241022 | 164400 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 114 | 20241022 | 164300 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 115 | 20241022 | 164200 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 116 | 20241022 | 164100 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 117 | 20241022 | 164000 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 118 | 20241022 | 163900 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 119 | 20241022 | 163800 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 120 | 20241022 | 163700 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 121 | 20241022 | 163600 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 122 | 20241022 | 163500 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 17353 |
| 123 | 20241022 | 163400 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 124 | 20241022 | 163300 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 125 | 20241022 | 163200 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 126 | 20241022 | 163100 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 127 | 20241022 | 163000 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 128 | 20241022 | 162900 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 129 | 20241022 | 162800 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 130 | 20241022 | 162700 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 131 | 20241022 | 162600 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 132 | 20241022 | 162500 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 133 | 20241022 | 162400 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 134 | 20241022 | 162300 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 135 | 20241022 | 162200 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 136 | 20241022 | 162100 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 137 | 20241022 | 162000 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 138 | 20241022 | 161900 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 139 | 20241022 | 161800 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 140 | 20241022 | 161700 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 141 | 20241022 | 161600 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 142 | 20241022 | 161500 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 143 | 20241022 | 161400 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 144 | 20241022 | 161300 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 145 | 20241022 | 161200 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 146 | 20241022 | 161100 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 147 | 20241022 | 161000 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 148 | 20241022 | 160900 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 149 | 20241022 | 160800 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 150 | 20241022 | 160700 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 151 | 20241022 | 160600 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 152 | 20241022 | 160500 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 17353 |
| 153 | 20241022 | 160400 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 154 | 20241022 | 160300 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 155 | 20241022 | 160200 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 156 | 20241022 | 160100 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 157 | 20241022 | 160000 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 158 | 20241022 | 155900 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 159 | 20241022 | 155800 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 160 | 20241022 | 155700 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 161 | 20241022 | 155600 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 162 | 20241022 | 155500 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 163 | 20241022 | 155400 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 164 | 20241022 | 155300 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 165 | 20241022 | 155200 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 166 | 20241022 | 155100 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 167 | 20241022 | 155000 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 168 | 20241022 | 154900 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 169 | 20241022 | 154800 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 170 | 20241022 | 154700 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 171 | 20241022 | 154600 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 172 | 20241022 | 154500 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 173 | 20241022 | 154400 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 174 | 20241022 | 154300 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 175 | 20241022 | 154200 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 176 | 20241022 | 154100 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 177 | 20241022 | 154000 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 178 | 20241022 | 153900 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 179 | 20241022 | 153800 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 180 | 20241022 | 153700 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 181 | 20241022 | 153600 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 182 | 20241022 | 153500 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 17353 |
| 183 | 20241022 | 153400 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 184 | 20241022 | 153300 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 185 | 20241022 | 153200 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 186 | 20241022 | 153100 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 187 | 20241022 | 153000 | 20043794650 | 44950 | 44950 | 44950 | 44950 | 17353 |
| 188 | 20241022 | 152900 | 19263777300 | 44700 | 44700 | 44700 | 44700 | 0 |
| 189 | 20241022 | 152800 | 19263777300 | 44700 | 44700 | 44700 | 44700 | 0 |
| 190 | 20241022 | 152700 | 19263777300 | 44700 | 44700 | 44700 | 44700 | 0 |
| 191 | 20241022 | 152600 | 19263777300 | 44700 | 44700 | 44700 | 44700 | 0 |
| 192 | 20241022 | 152500 | 19263777300 | 44700 | 44700 | 44700 | 44700 | 0 |
| 193 | 20241022 | 152400 | 19263777300 | 44700 | 44700 | 44700 | 44700 | 0 |
| 194 | 20241022 | 152300 | 19263777300 | 44700 | 44700 | 44700 | 44700 | 0 |
| 195 | 20241022 | 152200 | 19263777300 | 44700 | 44700 | 44700 | 44700 | 0 |
| 196 | 20241022 | 152100 | 19263777300 | 44700 | 44700 | 44700 | 44700 | 0 |
| 197 | 20241022 | 152000 | 19263777300 | 44700 | 44700 | 44700 | 44700 | 0 |
| 198 | 20241022 | 151900 | 19263777300 | 44700 | 44650 | 44700 | 44600 | 1703 |
| 199 | 20241022 | 151800 | 19187742750 | 44650 | 44600 | 44700 | 44600 | 1847 |
| 200 | 20241022 | 151700 | 19105272200 | 44600 | 44650 | 44650 | 44600 | 928 |
| 201 | 20241022 | 151600 | 19063861500 | 44650 | 44650 | 44700 | 44650 | 834 |
| 202 | 20241022 | 151500 | 19026621800 | 44700 | 44700 | 44700 | 44600 | 1063 |
| 203 | 20241022 | 151400 | 18979155700 | 44700 | 44700 | 44700 | 44650 | 324 |
| 204 | 20241022 | 151300 | 18964685850 | 44650 | 44650 | 44700 | 44600 | 1123 |
| 205 | 20241022 | 151200 | 18914545400 | 44650 | 44700 | 44700 | 44650 | 1396 |
| 206 | 20241022 | 151100 | 18852193950 | 44700 | 44700 | 44700 | 44650 | 848 |
| 207 | 20241022 | 151000 | 18814325050 | 44700 | 44650 | 44700 | 44650 | 351 |
| 208 | 20241022 | 150900 | 18798636650 | 44700 | 44700 | 44750 | 44650 | 600 |
| 209 | 20241022 | 150800 | 18771813500 | 44700 | 44650 | 44750 | 44650 | 457 |
| 210 | 20241022 | 150700 | 18751372450 | 44700 | 44700 | 44750 | 44650 | 970 |
| 211 | 20241022 | 150600 | 18708010000 | 44700 | 44700 | 44700 | 44650 | 851 |
| 212 | 20241022 | 150500 | 18669970400 | 44700 | 44650 | 44700 | 44650 | 643 |
| 213 | 20241022 | 150400 | 18641252300 | 44700 | 44650 | 44700 | 44650 | 246 |
| 214 | 20241022 | 150300 | 18630260400 | 44650 | 44650 | 44700 | 44650 | 1600 |
| 215 | 20241022 | 150200 | 18558810300 | 44650 | 44600 | 44650 | 44550 | 1583 |
| 216 | 20241022 | 150100 | 18488180450 | 44600 | 44600 | 44600 | 44550 | 286 |
| 217 | 20241022 | 150000 | 18475426950 | 44600 | 44550 | 44600 | 44500 | 1317 |
| 218 | 20241022 | 145900 | 18416747050 | 44550 | 44550 | 44550 | 44500 | 125 |
| 219 | 20241022 | 145800 | 18411178350 | 44500 | 44550 | 44550 | 44500 | 1008 |
| 220 | 20241022 | 145700 | 18366316950 | 44500 | 44550 | 44550 | 44500 | 882 |
| 221 | 20241022 | 145600 | 18327067300 | 44550 | 44550 | 44550 | 44500 | 568 |
| 222 | 20241022 | 145500 | 18301775050 | 44550 | 44500 | 44550 | 44500 | 707 |
| 223 | 20241022 | 145400 | 18270307450 | 44500 | 44500 | 44550 | 44500 | 318 |
| 224 | 20241022 | 145300 | 18256147800 | 44500 | 44550 | 44550 | 44500 | 364 |
| 225 | 20241022 | 145200 | 18239946650 | 44550 | 44500 | 44550 | 44500 | 488 |
| 226 | 20241022 | 145100 | 18218210450 | 44500 | 44500 | 44550 | 44500 | 218 |
| 227 | 20241022 | 145000 | 18208509250 | 44500 | 44550 | 44550 | 44500 | 1243 |
| 228 | 20241022 | 144900 | 18153145500 | 44600 | 44600 | 44600 | 44550 | 772 |
| 229 | 20241022 | 144800 | 18118749200 | 44600 | 44600 | 44600 | 44550 | 272 |
| 230 | 20241022 | 144700 | 18106618150 | 44600 | 44650 | 44650 | 44550 | 1772 |
| 231 | 20241022 | 144600 | 18027589200 | 44650 | 44650 | 44700 | 44650 | 594 |
| 232 | 20241022 | 144500 | 18001067050 | 44650 | 44650 | 44700 | 44650 | 260 |
| 233 | 20241022 | 144400 | 17989457350 | 44650 | 44650 | 44650 | 44600 | 579 |
| 234 | 20241022 | 144300 | 17963608450 | 44600 | 44600 | 44650 | 44600 | 157 |
| 235 | 20241022 | 144200 | 17956603050 | 44600 | 44600 | 44650 | 44600 | 229 |
| 236 | 20241022 | 144100 | 17946389200 | 44600 | 44600 | 44650 | 44600 | 335 |
| 237 | 20241022 | 144000 | 17931447650 | 44650 | 44600 | 44650 | 44600 | 283 |
| 238 | 20241022 | 143900 | 17918819900 | 44600 | 44650 | 44650 | 44600 | 476 |
| 239 | 20241022 | 143800 | 17897582650 | 44600 | 44650 | 44650 | 44600 | 63 |
| 240 | 20241022 | 143700 | 17894772350 | 44600 | 44600 | 44600 | 44600 | 169 |
| 241 | 20241022 | 143600 | 17887234950 | 44600 | 44600 | 44600 | 44600 | 158 |
| 242 | 20241022 | 143500 | 17880188150 | 44600 | 44600 | 44600 | 44600 | 575 |
| 243 | 20241022 | 143400 | 17854543150 | 44600 | 44600 | 44650 | 44600 | 954 |
| 244 | 20241022 | 143300 | 17811980850 | 44600 | 44650 | 44650 | 44600 | 219 |
| 245 | 20241022 | 143200 | 17802204050 | 44650 | 44600 | 44650 | 44600 | 1939 |
| 246 | 20241022 | 143100 | 17715665050 | 44600 | 44600 | 44600 | 44600 | 56 |
| 247 | 20241022 | 143000 | 17713167450 | 44600 | 44650 | 44650 | 44600 | 175 |
| 248 | 20241022 | 142900 | 17705361250 | 44600 | 44600 | 44650 | 44600 | 265 |
| 249 | 20241022 | 142800 | 17693537150 | 44600 | 44600 | 44600 | 44600 | 279 |
| 250 | 20241022 | 142700 | 17681093750 | 44650 | 44700 | 44700 | 44600 | 303 |
| 251 | 20241022 | 142600 | 17667575000 | 44600 | 44550 | 44600 | 44550 | 114 |
| 252 | 20241022 | 142500 | 17662496000 | 44550 | 44650 | 44700 | 44550 | 238 |
| 253 | 20241022 | 142400 | 17651889450 | 44650 | 44600 | 44700 | 44550 | 90 |
| 254 | 20241022 | 142300 | 17647876300 | 44550 | 44700 | 44700 | 44550 | 1858 |
| 255 | 20241022 | 142200 | 17565063950 | 44700 | 44750 | 44750 | 44700 | 298 |
| 256 | 20241022 | 142100 | 17551743250 | 44750 | 44750 | 44800 | 44750 | 186 |
| 257 | 20241022 | 142000 | 17543419700 | 44800 | 44800 | 44850 | 44750 | 1182 |
| 258 | 20241022 | 141900 | 17490467300 | 44850 | 44800 | 44850 | 44800 | 105 |
| 259 | 20241022 | 141800 | 17485760750 | 44850 | 44900 | 44900 | 44800 | 285 |
| 260 | 20241022 | 141700 | 17472978700 | 44850 | 44850 | 44900 | 44850 | 895 |
| 261 | 20241022 | 141600 | 17432837600 | 44850 | 44850 | 44850 | 44850 | 332 |
| 262 | 20241022 | 141500 | 17417947400 | 44850 | 44850 | 44900 | 44800 | 488 |
| 263 | 20241022 | 141400 | 17396062600 | 44850 | 44850 | 44900 | 44850 | 95 |
| 264 | 20241022 | 141300 | 17391801800 | 44850 | 44900 | 44900 | 44850 | 46 |
| 265 | 20241022 | 141200 | 17389738300 | 44900 | 44850 | 44900 | 44800 | 98 |
| 266 | 20241022 | 141100 | 17385345900 | 44900 | 44850 | 44900 | 44850 | 1044 |
| 267 | 20241022 | 141000 | 17338522300 | 44850 | 44900 | 44900 | 44850 | 192 |
| 268 | 20241022 | 140900 | 17329910300 | 44850 | 44900 | 44900 | 44850 | 498 |
| 269 | 20241022 | 140800 | 17307553450 | 44900 | 44900 | 44900 | 44850 | 34 |
| 270 | 20241022 | 140700 | 17306027200 | 44900 | 44900 | 44950 | 44850 | 976 |
| 271 | 20241022 | 140600 | 17262210050 | 44900 | 44800 | 44950 | 44800 | 1660 |
| 272 | 20241022 | 140500 | 17187737550 | 44800 | 44650 | 44800 | 44600 | 908 |
| 273 | 20241022 | 140400 | 17147158000 | 44600 | 44650 | 44650 | 44600 | 260 |
| 274 | 20241022 | 140300 | 17135561850 | 44650 | 44650 | 44650 | 44600 | 1012 |
| 275 | 20241022 | 140200 | 17090388050 | 44650 | 44700 | 44700 | 44650 | 174 |
| 276 | 20241022 | 140100 | 17082616450 | 44650 | 44700 | 44700 | 44650 | 82 |
| 277 | 20241022 | 140000 | 17078954050 | 44650 | 44700 | 44700 | 44650 | 354 |
| 278 | 20241022 | 135900 | 17063142550 | 44700 | 44700 | 44700 | 44650 | 1084 |
| 279 | 20241022 | 135800 | 17014689250 | 44700 | 44800 | 44800 | 44700 | 460 |
| 280 | 20241022 | 135700 | 16994105900 | 44750 | 44800 | 44800 | 44750 | 85 |
| 281 | 20241022 | 135600 | 16990302100 | 44750 | 44800 | 44850 | 44750 | 308 |
| 282 | 20241022 | 135500 | 16976506800 | 44800 | 44850 | 44850 | 44800 | 400 |
| 283 | 20241022 | 135400 | 16958586700 | 44850 | 44850 | 44850 | 44800 | 109 |
| 284 | 20241022 | 135300 | 16953702800 | 44850 | 44850 | 44850 | 44800 | 240 |
| 285 | 20241022 | 135200 | 16942950250 | 44850 | 44850 | 44850 | 44800 | 283 |
| 286 | 20241022 | 135100 | 16930264150 | 44800 | 44800 | 44850 | 44800 | 455 |
| 287 | 20241022 | 135000 | 16909877400 | 44850 | 44850 | 44850 | 44800 | 103 |
| 288 | 20241022 | 134900 | 16905257900 | 44800 | 44800 | 44850 | 44800 | 361 |
| 289 | 20241022 | 134800 | 16889068150 | 44850 | 44850 | 44900 | 44850 | 372 |
| 290 | 20241022 | 134700 | 16872383500 | 44900 | 44850 | 44900 | 44850 | 291 |
| 291 | 20241022 | 134600 | 16859331150 | 44850 | 44850 | 44850 | 44800 | 291 |
| 292 | 20241022 | 134500 | 16846283650 | 44850 | 44850 | 44850 | 44850 | 345 |
| 293 | 20241022 | 134400 | 16830810400 | 44800 | 44850 | 44850 | 44800 | 153 |
| 294 | 20241022 | 134300 | 16823949950 | 44850 | 44950 | 44950 | 44850 | 268 |
| 295 | 20241022 | 134200 | 16811923950 | 44900 | 44850 | 44900 | 44850 | 137 |
| 296 | 20241022 | 134100 | 16805776700 | 44850 | 44900 | 44900 | 44850 | 394 |
| 297 | 20241022 | 134000 | 16788098750 | 44900 | 44850 | 44900 | 44850 | 1244 |
| 298 | 20241022 | 133900 | 16732243900 | 44850 | 44850 | 44850 | 44850 | 568 |
| 299 | 20241022 | 133800 | 16706769100 | 44850 | 44850 | 44850 | 44850 | 212 |
| 300 | 20241022 | 133700 | 16697260900 | 44850 | 44800 | 44850 | 44800 | 642 |
| 301 | 20241022 | 133600 | 16668487250 | 44800 | 44850 | 44850 | 44800 | 212 |
| 302 | 20241022 | 133500 | 16658986050 | 44900 | 44950 | 44950 | 44800 | 434 |
| 303 | 20241022 | 133400 | 16639500550 | 44900 | 44800 | 44950 | 44800 | 12 |
| 304 | 20241022 | 133300 | 16638962700 | 44800 | 44800 | 44900 | 44800 | 1125 |
| 305 | 20241022 | 133200 | 16588496300 | 44800 | 44800 | 44850 | 44800 | 427 |
| 306 | 20241022 | 133100 | 16569356700 | 44850 | 44900 | 44900 | 44800 | 90 |
| 307 | 20241022 | 133000 | 16565320600 | 44900 | 44800 | 44900 | 44800 | 1043 |
| 308 | 20241022 | 132900 | 16518490600 | 44800 | 44700 | 44900 | 44700 | 842 |
| 309 | 20241022 | 132800 | 16480806850 | 44700 | 44600 | 44850 | 44600 | 1847 |
| 310 | 20241022 | 132700 | 16398214500 | 44650 | 44650 | 44650 | 44650 | 194 |
| 311 | 20241022 | 132600 | 16389552400 | 44650 | 44750 | 44750 | 44650 | 485 |
| 312 | 20241022 | 132500 | 16367867500 | 44750 | 44700 | 44750 | 44650 | 303 |
| 313 | 20241022 | 132400 | 16354322750 | 44700 | 44700 | 44700 | 44650 | 459 |
| 314 | 20241022 | 132300 | 16333817350 | 44700 | 44700 | 44700 | 44700 | 213 |
| 315 | 20241022 | 132200 | 16324296250 | 44700 | 44600 | 44700 | 44600 | 340 |
| 316 | 20241022 | 132100 | 16309105500 | 44600 | 44700 | 44700 | 44600 | 335 |
| 317 | 20241022 | 132000 | 16294159350 | 44650 | 44700 | 44700 | 44600 | 867 |
| 318 | 20241022 | 131900 | 16255424650 | 44750 | 44800 | 44800 | 44700 | 294 |
| 319 | 20241022 | 131800 | 16242273300 | 44750 | 44800 | 44800 | 44750 | 150 |
| 320 | 20241022 | 131700 | 16235560600 | 44800 | 44800 | 44850 | 44700 | 172 |
| 321 | 20241022 | 131600 | 16227855150 | 44800 | 44800 | 44850 | 44550 | 770 |
| 322 | 20241022 | 131500 | 16193435250 | 44850 | 44750 | 44850 | 44750 | 321 |
| 323 | 20241022 | 131400 | 16179053850 | 44750 | 44650 | 44750 | 44600 | 2429 |
| 324 | 20241022 | 131300 | 16070552150 | 44600 | 44700 | 44700 | 44600 | 661 |
| 325 | 20241022 | 131200 | 16041044300 | 44750 | 44650 | 44750 | 44650 | 464 |
| 326 | 20241022 | 131100 | 16020310800 | 44650 | 44650 | 44650 | 44650 | 175 |
| 327 | 20241022 | 131000 | 16012497050 | 44650 | 44700 | 44700 | 44650 | 243 |
| 328 | 20241022 | 130900 | 16001636800 | 44700 | 44700 | 44750 | 44700 | 219 |
| 329 | 20241022 | 130800 | 15991842400 | 44700 | 44750 | 44750 | 44650 | 1663 |
| 330 | 20241022 | 130700 | 15917513750 | 44750 | 44850 | 44850 | 44700 | 157 |
| 331 | 20241022 | 130600 | 15910490850 | 44900 | 44600 | 44950 | 44600 | 1920 |
| 332 | 20241022 | 130500 | 15824516600 | 44600 | 44600 | 44650 | 44600 | 342 |
| 333 | 20241022 | 130400 | 15809262250 | 44650 | 44700 | 44700 | 44600 | 281 |
| 334 | 20241022 | 130300 | 15796718200 | 44700 | 44600 | 44700 | 44600 | 317 |
| 335 | 20241022 | 130200 | 15782560150 | 44700 | 44550 | 44700 | 44550 | 422 |
| 336 | 20241022 | 130100 | 15763743350 | 44550 | 44600 | 44700 | 44550 | 479 |
| 337 | 20241022 | 130000 | 15742376300 | 44600 | 44500 | 44600 | 44500 | 1771 |
| 338 | 20241022 | 125900 | 15663478900 | 44500 | 44550 | 44600 | 44500 | 398 |
| 339 | 20241022 | 125800 | 15645760850 | 44550 | 44600 | 44600 | 44450 | 664 |
| 340 | 20241022 | 125700 | 15616202100 | 44600 | 44700 | 44700 | 44600 | 234 |
| 341 | 20241022 | 125600 | 15605765050 | 44650 | 44550 | 44650 | 44550 | 1262 |
| 342 | 20241022 | 125500 | 15549473050 | 44600 | 44550 | 44600 | 44550 | 313 |
| 343 | 20241022 | 125400 | 15535527850 | 44550 | 44550 | 44600 | 44550 | 18 |
| 344 | 20241022 | 125300 | 15534725700 | 44600 | 44650 | 44650 | 44550 | 580 |
| 345 | 20241022 | 125200 | 15508837100 | 44700 | 44650 | 44750 | 44650 | 606 |
| 346 | 20241022 | 125100 | 15481763650 | 44650 | 44500 | 44650 | 44500 | 649 |
| 347 | 20241022 | 125000 | 15452821100 | 44500 | 44450 | 44500 | 44400 | 864 |
| 348 | 20241022 | 124900 | 15414401650 | 44450 | 44450 | 44450 | 44450 | 142 |
| 349 | 20241022 | 124800 | 15408089750 | 44550 | 44500 | 44600 | 44450 | 1719 |
| 350 | 20241022 | 124700 | 15331568000 | 44500 | 44400 | 44500 | 44300 | 248 |
| 351 | 20241022 | 124600 | 15320536200 | 44300 | 44400 | 44500 | 44300 | 1097 |
| 352 | 20241022 | 124500 | 15271868150 | 44450 | 44500 | 44500 | 44400 | 617 |
| 353 | 20241022 | 124400 | 15244463000 | 44500 | 44550 | 44600 | 44500 | 1625 |
| 354 | 20241022 | 124300 | 15172126350 | 44550 | 44550 | 44600 | 44550 | 155 |
| 355 | 20241022 | 124200 | 15165218900 | 44600 | 44650 | 44650 | 44550 | 2286 |
| 356 | 20241022 | 124100 | 15063235350 | 44650 | 44650 | 44650 | 44650 | 109 |
| 357 | 20241022 | 124000 | 15058368500 | 44650 | 44700 | 44700 | 44650 | 144 |
| 358 | 20241022 | 123900 | 15051934000 | 44700 | 44750 | 44750 | 44700 | 142 |
| 359 | 20241022 | 123800 | 15045584000 | 44750 | 44650 | 44750 | 44650 | 185 |
| 360 | 20241022 | 123700 | 15037312100 | 44650 | 44700 | 44750 | 44650 | 78 |
| 361 | 20241022 | 123600 | 15033828850 | 44650 | 44750 | 44750 | 44650 | 86 |
| 362 | 20241022 | 123500 | 15029984650 | 44650 | 44700 | 44700 | 44600 | 413 |
| 363 | 20241022 | 123400 | 15011537250 | 44650 | 44700 | 44750 | 44650 | 246 |
| 364 | 20241022 | 123300 | 15000547500 | 44750 | 44750 | 44750 | 44650 | 214 |
| 365 | 20241022 | 123200 | 14990979300 | 44750 | 44800 | 44800 | 44700 | 810 |
| 366 | 20241022 | 123100 | 14954747250 | 44800 | 44750 | 44800 | 44750 | 218 |
| 367 | 20241022 | 123000 | 14944981600 | 44800 | 44800 | 44850 | 44800 | 504 |
| 368 | 20241022 | 122900 | 14922402150 | 44850 | 44800 | 44850 | 44800 | 967 |
| 369 | 20241022 | 122800 | 14879077350 | 44850 | 44850 | 44900 | 44800 | 829 |
| 370 | 20241022 | 122700 | 14841913500 | 44850 | 44950 | 44950 | 44850 | 61 |
| 371 | 20241022 | 122600 | 14839174400 | 44950 | 44950 | 44950 | 44900 | 35 |
| 372 | 20241022 | 122500 | 14837601200 | 44950 | 44950 | 44950 | 44950 | 23 |
| 373 | 20241022 | 122400 | 14836567350 | 44950 | 44900 | 44950 | 44850 | 808 |
| 374 | 20241022 | 122300 | 14800314200 | 44950 | 45000 | 45000 | 44950 | 37 |
| 375 | 20241022 | 122200 | 14798650800 | 44900 | 44900 | 44900 | 44900 | 223 |
| 376 | 20241022 | 122100 | 14788638100 | 44900 | 45000 | 45000 | 44900 | 628 |
| 377 | 20241022 | 122000 | 14760428550 | 45000 | 45000 | 45000 | 44950 | 284 |
| 378 | 20241022 | 121900 | 14747649550 | 45000 | 45000 | 45000 | 45000 | 292 |
| 379 | 20241022 | 121800 | 14734509550 | 45000 | 45050 | 45100 | 45000 | 169 |
| 380 | 20241022 | 121700 | 14726896050 | 45050 | 45050 | 45100 | 45050 | 147 |
| 381 | 20241022 | 121600 | 14720270450 | 45050 | 45100 | 45100 | 45050 | 165 |
| 382 | 20241022 | 121500 | 14712829200 | 45100 | 45100 | 45100 | 45100 | 744 |
| 383 | 20241022 | 121400 | 14679274800 | 45100 | 45150 | 45150 | 45100 | 236 |
| 384 | 20241022 | 121300 | 14668627050 | 45150 | 45150 | 45150 | 45150 | 156 |
| 385 | 20241022 | 121200 | 14661583650 | 45150 | 45050 | 45150 | 45050 | 1241 |
| 386 | 20241022 | 121100 | 14605603900 | 45100 | 45100 | 45100 | 45100 | 116 |
| 387 | 20241022 | 121000 | 14600372300 | 45100 | 45100 | 45100 | 45100 | 105 |
| 388 | 20241022 | 120900 | 14595636800 | 45100 | 45050 | 45100 | 45050 | 468 |
| 389 | 20241022 | 120800 | 14574534150 | 45050 | 45000 | 45050 | 44950 | 2066 |
| 390 | 20241022 | 120700 | 14481565950 | 45000 | 45000 | 45000 | 45000 | 271 |
| 391 | 20241022 | 120600 | 14469370950 | 45000 | 45000 | 45050 | 45000 | 447 |
| 392 | 20241022 | 120500 | 14449255900 | 45000 | 45050 | 45050 | 45000 | 203 |
| 393 | 20241022 | 120400 | 14440111250 | 45050 | 45100 | 45100 | 45050 | 433 |
| 394 | 20241022 | 120300 | 14420591200 | 45100 | 45050 | 45100 | 45050 | 2594 |
| 395 | 20241022 | 120200 | 14303710150 | 45100 | 45100 | 45100 | 45100 | 148 |
| 396 | 20241022 | 120100 | 14297035350 | 45100 | 45100 | 45100 | 45100 | 242 |
| 397 | 20241022 | 120000 | 14286121150 | 45100 | 45050 | 45100 | 45050 | 131 |
| 398 | 20241022 | 115900 | 14280218200 | 45050 | 45150 | 45150 | 45050 | 147 |
| 399 | 20241022 | 115800 | 14273591100 | 45150 | 45050 | 45150 | 45050 | 692 |
| 400 | 20241022 | 115700 | 14242382400 | 45050 | 45050 | 45100 | 45050 | 165 |
| 401 | 20241022 | 115600 | 14234947600 | 45100 | 45100 | 45100 | 45050 | 61 |
| 402 | 20241022 | 115500 | 14232197400 | 45150 | 45150 | 45200 | 45150 | 570 |
| 403 | 20241022 | 115400 | 14206448900 | 45050 | 45050 | 45150 | 45050 | 424 |
| 404 | 20241022 | 115300 | 14187342600 | 45100 | 45150 | 45150 | 45100 | 1024 |
| 405 | 20241022 | 115200 | 14141154600 | 45150 | 45150 | 45200 | 45150 | 189 |
| 406 | 20241022 | 115100 | 14132617600 | 45150 | 45150 | 45200 | 45150 | 1877 |
| 407 | 20241022 | 115000 | 14047870150 | 45150 | 45200 | 45200 | 45150 | 107 |
| 408 | 20241022 | 114900 | 14043038300 | 45150 | 45200 | 45200 | 45150 | 247 |
| 409 | 20241022 | 114800 | 14031876100 | 45200 | 45200 | 45200 | 45150 | 307 |
| 410 | 20241022 | 114700 | 14018006700 | 45200 | 45200 | 45200 | 45150 | 109 |
| 411 | 20241022 | 114600 | 14013080400 | 45200 | 45150 | 45250 | 45150 | 416 |
| 412 | 20241022 | 114500 | 13994277650 | 45150 | 45150 | 45200 | 45150 | 455 |
| 413 | 20241022 | 114400 | 13973734050 | 45200 | 45200 | 45200 | 45200 | 761 |
| 414 | 20241022 | 114300 | 13939336850 | 45200 | 45200 | 45200 | 45200 | 104 |
| 415 | 20241022 | 114200 | 13934636050 | 45200 | 45150 | 45200 | 45150 | 299 |
| 416 | 20241022 | 114100 | 13921122050 | 45150 | 45150 | 45200 | 45150 | 641 |
| 417 | 20241022 | 114000 | 13892180250 | 45150 | 45000 | 45150 | 44950 | 1147 |
| 418 | 20241022 | 113900 | 13840502450 | 45000 | 44950 | 45000 | 44900 | 179 |
| 419 | 20241022 | 113800 | 13832460800 | 44950 | 45000 | 45000 | 44900 | 261 |
| 420 | 20241022 | 113700 | 13820740150 | 45000 | 44900 | 45000 | 44900 | 875 |
| 421 | 20241022 | 113600 | 13781380950 | 44850 | 44900 | 44900 | 44850 | 649 |
| 422 | 20241022 | 113500 | 13752264400 | 44900 | 44850 | 44900 | 44850 | 61 |
| 423 | 20241022 | 113400 | 13749528400 | 44850 | 44900 | 44900 | 44850 | 665 |
| 424 | 20241022 | 113300 | 13719689000 | 44900 | 44950 | 44950 | 44900 | 201 |
| 425 | 20241022 | 113200 | 13710661350 | 44950 | 44950 | 44950 | 44900 | 408 |
| 426 | 20241022 | 113100 | 13692324750 | 44950 | 44950 | 45000 | 44950 | 235 |
| 427 | 20241022 | 113000 | 13681760400 | 44950 | 44950 | 44950 | 44900 | 414 |
| 428 | 20241022 | 112900 | 13663152600 | 44950 | 44950 | 44950 | 44950 | 593 |
| 429 | 20241022 | 112800 | 13636497250 | 44950 | 44900 | 44950 | 44900 | 184 |
| 430 | 20241022 | 112700 | 13628228200 | 44900 | 44900 | 44900 | 44850 | 794 |
| 431 | 20241022 | 112600 | 13592578650 | 44950 | 45000 | 45000 | 44950 | 407 |
| 432 | 20241022 | 112500 | 13574283550 | 45000 | 45000 | 45000 | 44950 | 189 |
| 433 | 20241022 | 112400 | 13565783750 | 45000 | 45000 | 45000 | 44950 | 935 |
| 434 | 20241022 | 112300 | 13523712000 | 45000 | 44950 | 45000 | 44900 | 324 |
| 435 | 20241022 | 112200 | 13509150800 | 44950 | 44900 | 44950 | 44900 | 203 |
| 436 | 20241022 | 112100 | 13500035450 | 44900 | 44900 | 44950 | 44900 | 181 |
| 437 | 20241022 | 112000 | 13491908050 | 44950 | 44950 | 44950 | 44900 | 66 |
| 438 | 20241022 | 111900 | 13488943150 | 44900 | 44900 | 44950 | 44850 | 610 |
| 439 | 20241022 | 111800 | 13461556350 | 44900 | 44950 | 44950 | 44850 | 456 |
| 440 | 20241022 | 111700 | 13441091650 | 44950 | 44900 | 44950 | 44900 | 332 |
| 441 | 20241022 | 111600 | 13426180400 | 44900 | 44950 | 44950 | 44900 | 413 |
| 442 | 20241022 | 111500 | 13407636500 | 44950 | 44900 | 44950 | 44850 | 225 |
| 443 | 20241022 | 111400 | 13397532650 | 44900 | 44850 | 44900 | 44850 | 597 |
| 444 | 20241022 | 111300 | 13370744700 | 44850 | 44850 | 44900 | 44800 | 745 |
| 445 | 20241022 | 111200 | 13337327950 | 44850 | 44850 | 44850 | 44800 | 937 |
| 446 | 20241022 | 111100 | 13295316750 | 44850 | 44850 | 44900 | 44750 | 1467 |
| 447 | 20241022 | 111000 | 13229576400 | 44850 | 44900 | 44900 | 44800 | 438 |
| 448 | 20241022 | 110900 | 13209930750 | 44850 | 45000 | 45000 | 44850 | 743 |
| 449 | 20241022 | 110800 | 13176565350 | 44950 | 44950 | 45000 | 44950 | 871 |
| 450 | 20241022 | 110700 | 13137411200 | 44950 | 44950 | 45000 | 44900 | 1281 |
| 451 | 20241022 | 110600 | 13079831000 | 44950 | 44900 | 44950 | 44850 | 1049 |
| 452 | 20241022 | 110500 | 13032729750 | 44850 | 44900 | 44950 | 44850 | 1139 |
| 453 | 20241022 | 110400 | 12981579100 | 44900 | 44750 | 44900 | 44750 | 1408 |
| 454 | 20241022 | 110300 | 12918461300 | 44700 | 44600 | 44750 | 44600 | 1124 |
| 455 | 20241022 | 110200 | 12868221900 | 44650 | 44600 | 44700 | 44550 | 1281 |
| 456 | 20241022 | 110100 | 12811074800 | 44550 | 44350 | 44550 | 44350 | 1218 |
| 457 | 20241022 | 110000 | 12756857200 | 44350 | 44450 | 44450 | 44350 | 655 |
| 458 | 20241022 | 105900 | 12727787350 | 44450 | 44450 | 44450 | 44400 | 1445 |
| 459 | 20241022 | 105800 | 12663583000 | 44500 | 44450 | 44500 | 44450 | 122 |
| 460 | 20241022 | 105700 | 12658160050 | 44450 | 44450 | 44450 | 44400 | 203 |
| 461 | 20241022 | 105600 | 12649137950 | 44450 | 44500 | 44500 | 44400 | 333 |
| 462 | 20241022 | 105500 | 12634331050 | 44500 | 44500 | 44500 | 44450 | 541 |
| 463 | 20241022 | 105400 | 12610269000 | 44500 | 44450 | 44500 | 44450 | 212 |
| 464 | 20241022 | 105300 | 12600845550 | 44400 | 44400 | 44450 | 44400 | 390 |
| 465 | 20241022 | 105200 | 12583524200 | 44400 | 44400 | 44400 | 44350 | 1134 |
| 466 | 20241022 | 105100 | 12533213950 | 44350 | 44350 | 44400 | 44350 | 314 |
| 467 | 20241022 | 105000 | 12519284350 | 44400 | 44450 | 44450 | 44350 | 484 |
| 468 | 20241022 | 104900 | 12497789050 | 44450 | 44350 | 44450 | 44350 | 1178 |
| 469 | 20241022 | 104800 | 12445479300 | 44350 | 44300 | 44400 | 44300 | 295 |
| 470 | 20241022 | 104700 | 12432410250 | 44300 | 44350 | 44400 | 44300 | 1397 |
| 471 | 20241022 | 104600 | 12370438350 | 44350 | 44300 | 44400 | 44300 | 1299 |
| 472 | 20241022 | 104500 | 12312859750 | 44300 | 44250 | 44300 | 44200 | 837 |
| 473 | 20241022 | 104400 | 12275811800 | 44150 | 44150 | 44200 | 44150 | 191 |
| 474 | 20241022 | 104300 | 12267378000 | 44150 | 44150 | 44200 | 44100 | 663 |
| 475 | 20241022 | 104200 | 12238124700 | 44200 | 44250 | 44250 | 44200 | 541 |
| 476 | 20241022 | 104100 | 12214204150 | 44250 | 44200 | 44250 | 44200 | 294 |
| 477 | 20241022 | 104000 | 12201198550 | 44250 | 44300 | 44300 | 44200 | 584 |
| 478 | 20241022 | 103900 | 12175359300 | 44250 | 44300 | 44350 | 44250 | 780 |
| 479 | 20241022 | 103800 | 12140805950 | 44300 | 44250 | 44350 | 44250 | 1014 |
| 480 | 20241022 | 103700 | 12095893350 | 44250 | 44300 | 44350 | 44250 | 843 |
| 481 | 20241022 | 103600 | 12058553600 | 44350 | 44250 | 44350 | 44250 | 537 |
| 482 | 20241022 | 103500 | 12034761800 | 44300 | 44300 | 44300 | 44250 | 890 |
| 483 | 20241022 | 103400 | 11995375500 | 44300 | 44300 | 44350 | 44300 | 1968 |
| 484 | 20241022 | 103300 | 11908193000 | 44300 | 44150 | 44300 | 44150 | 2056 |
| 485 | 20241022 | 103200 | 11817280950 | 44150 | 44100 | 44200 | 44100 | 1617 |
| 486 | 20241022 | 103100 | 11745898850 | 44050 | 44050 | 44100 | 43950 | 289 |
| 487 | 20241022 | 103000 | 11733182950 | 44050 | 43950 | 44050 | 43950 | 1651 |
| 488 | 20241022 | 102900 | 11660558650 | 43950 | 43950 | 44000 | 43900 | 2009 |
| 489 | 20241022 | 102800 | 11572265450 | 43950 | 43950 | 43950 | 43900 | 992 |
| 490 | 20241022 | 102700 | 11528684550 | 43950 | 43950 | 44000 | 43950 | 2689 |
| 491 | 20241022 | 102600 | 11410495500 | 44000 | 44000 | 44000 | 43950 | 1068 |
| 492 | 20241022 | 102500 | 11363524300 | 44000 | 43950 | 44000 | 43950 | 668 |
| 493 | 20241022 | 102400 | 11334154250 | 43950 | 43950 | 44000 | 43950 | 849 |
| 494 | 20241022 | 102300 | 11296825250 | 43950 | 43950 | 44000 | 43950 | 926 |
| 495 | 20241022 | 102200 | 11256103100 | 44000 | 43950 | 44000 | 43950 | 1828 |
| 496 | 20241022 | 102100 | 11175710150 | 44000 | 44000 | 44000 | 43950 | 3870 |
| 497 | 20241022 | 102000 | 11005446200 | 44000 | 44000 | 44050 | 44000 | 1227 |
| 498 | 20241022 | 101900 | 10951450050 | 44000 | 44000 | 44050 | 44000 | 478 |
| 499 | 20241022 | 101800 | 10930411800 | 44000 | 44100 | 44100 | 44000 | 863 |
| 500 | 20241022 | 101700 | 10892400300 | 44050 | 44050 | 44150 | 44050 | 311 |
| 501 | 20241022 | 101600 | 10878690250 | 44050 | 44050 | 44150 | 44050 | 428 |
| 502 | 20241022 | 101500 | 10859827550 | 44050 | 44150 | 44150 | 44050 | 1133 |
| 503 | 20241022 | 101400 | 10809905450 | 44150 | 44100 | 44150 | 44050 | 1563 |
| 504 | 20241022 | 101300 | 10740980300 | 44200 | 44050 | 44200 | 44050 | 319 |
| 505 | 20241022 | 101200 | 10726913350 | 44050 | 44100 | 44250 | 44050 | 2302 |
| 506 | 20241022 | 101100 | 10625289300 | 44150 | 44050 | 44150 | 44050 | 441 |
| 507 | 20241022 | 101000 | 10605843150 | 44050 | 43950 | 44150 | 43950 | 272 |
| 508 | 20241022 | 100900 | 10593864750 | 44000 | 44000 | 44150 | 44000 | 1384 |
| 509 | 20241022 | 100800 | 10532942850 | 44000 | 44050 | 44050 | 44000 | 1942 |
| 510 | 20241022 | 100700 | 10447457550 | 44050 | 44100 | 44150 | 44050 | 687 |
| 511 | 20241022 | 100600 | 10417158650 | 44100 | 44100 | 44200 | 44000 | 2702 |
| 512 | 20241022 | 100500 | 10298163900 | 44100 | 44100 | 44200 | 44100 | 2309 |
| 513 | 20241022 | 100400 | 10196259150 | 44100 | 44100 | 44150 | 44000 | 913 |
| 514 | 20241022 | 100300 | 10156056200 | 44000 | 44100 | 44150 | 44000 | 1914 |
| 515 | 20241022 | 100200 | 10071717000 | 44050 | 44050 | 44200 | 44000 | 4316 |
| 516 | 20241022 | 100100 | 9881385500 | 44100 | 44050 | 44100 | 44000 | 1522 |
| 517 | 20241022 | 100000 | 9814411300 | 44000 | 44050 | 44050 | 44000 | 3200 |
| 518 | 20241022 | 095900 | 9673605700 | 44050 | 44100 | 44150 | 44000 | 1010 |
| 519 | 20241022 | 095800 | 9629088450 | 44100 | 44050 | 44150 | 44000 | 1545 |
| 520 | 20241022 | 095700 | 9561018250 | 44000 | 44050 | 44050 | 43950 | 2426 |
| 521 | 20241022 | 095600 | 9454261000 | 44000 | 44100 | 44100 | 44000 | 2133 |
| 522 | 20241022 | 095500 | 9360337500 | 44100 | 44050 | 44150 | 44050 | 2396 |
| 523 | 20241022 | 095400 | 9254711000 | 44050 | 44250 | 44250 | 44050 | 932 |
| 524 | 20241022 | 095300 | 9213585500 | 44250 | 44200 | 44250 | 44200 | 1032 |
| 525 | 20241022 | 095200 | 9167967600 | 44250 | 44250 | 44250 | 44200 | 248 |
| 526 | 20241022 | 095100 | 9156999100 | 44250 | 44300 | 44300 | 44200 | 1453 |
| 527 | 20241022 | 095000 | 9092683950 | 44300 | 44300 | 44300 | 44250 | 204 |
| 528 | 20241022 | 094900 | 9083653150 | 44300 | 44300 | 44300 | 44250 | 666 |
| 529 | 20241022 | 094800 | 9054169000 | 44250 | 44300 | 44300 | 44250 | 829 |
| 530 | 20241022 | 094700 | 9017481200 | 44300 | 44200 | 44300 | 44150 | 858 |
| 531 | 20241022 | 094600 | 8979532200 | 44100 | 44000 | 44150 | 44000 | 3786 |
| 532 | 20241022 | 094500 | 8812768750 | 44000 | 44050 | 44050 | 44000 | 2121 |
| 533 | 20241022 | 094400 | 8719384150 | 44000 | 44000 | 44050 | 43950 | 3808 |
| 534 | 20241022 | 094300 | 8551832600 | 44050 | 44050 | 44050 | 44000 | 4917 |
| 535 | 20241022 | 094200 | 8335473650 | 44000 | 44000 | 44050 | 44000 | 4864 |
| 536 | 20241022 | 094100 | 8121326200 | 44050 | 44050 | 44100 | 44000 | 2859 |
| 537 | 20241022 | 094000 | 7995460100 | 44050 | 44050 | 44150 | 44050 | 2041 |
| 538 | 20241022 | 093900 | 7905549750 | 44050 | 44200 | 44250 | 44050 | 4529 |
| 539 | 20241022 | 093800 | 7705689400 | 44200 | 44250 | 44300 | 44200 | 1085 |
| 540 | 20241022 | 093700 | 7657688500 | 44250 | 44350 | 44350 | 44250 | 1650 |
| 541 | 20241022 | 093600 | 7584604000 | 44350 | 44350 | 44400 | 44250 | 1507 |
| 542 | 20241022 | 093500 | 7517837700 | 44400 | 44400 | 44400 | 44350 | 929 |
| 543 | 20241022 | 093400 | 7476633750 | 44350 | 44350 | 44400 | 44300 | 1222 |
| 544 | 20241022 | 093300 | 7422446700 | 44350 | 44350 | 44350 | 44300 | 1158 |
| 545 | 20241022 | 093200 | 7371132050 | 44350 | 44300 | 44350 | 44250 | 1905 |
| 546 | 20241022 | 093100 | 7286739700 | 44300 | 44400 | 44500 | 44300 | 1769 |
| 547 | 20241022 | 093000 | 7208207000 | 44450 | 44400 | 44550 | 44400 | 4107 |
| 548 | 20241022 | 092900 | 7025475200 | 44400 | 44300 | 44450 | 44300 | 3069 |
| 549 | 20241022 | 092800 | 6889181000 | 44300 | 44400 | 44400 | 44300 | 2736 |
| 550 | 20241022 | 092700 | 6767761550 | 44450 | 44500 | 44550 | 44400 | 2250 |
| 551 | 20241022 | 092600 | 6667712700 | 44500 | 44600 | 44650 | 44500 | 1719 |
| 552 | 20241022 | 092500 | 6591138400 | 44550 | 44550 | 44700 | 44550 | 1943 |
| 553 | 20241022 | 092400 | 6504464550 | 44450 | 44450 | 44550 | 44400 | 1865 |
| 554 | 20241022 | 092300 | 6421519550 | 44450 | 44550 | 44550 | 44400 | 1449 |
| 555 | 20241022 | 092200 | 6357083450 | 44550 | 44450 | 44550 | 44300 | 2097 |
| 556 | 20241022 | 092100 | 6263907700 | 44450 | 44650 | 44650 | 44350 | 3581 |
| 557 | 20241022 | 092000 | 6104541700 | 44650 | 44250 | 44650 | 44200 | 7638 |
| 558 | 20241022 | 091900 | 5764929400 | 44200 | 44050 | 44300 | 44000 | 3943 |
| 559 | 20241022 | 091800 | 5590887850 | 44000 | 44100 | 44200 | 43950 | 8282 |
| 560 | 20241022 | 091700 | 5226130450 | 44100 | 44100 | 44200 | 44000 | 5807 |
| 561 | 20241022 | 091600 | 4970277750 | 44200 | 44400 | 44450 | 44000 | 10880 |
| 562 | 20241022 | 091500 | 4489762650 | 44400 | 44400 | 44550 | 44300 | 3204 |
| 563 | 20241022 | 091400 | 4347409700 | 44350 | 44550 | 44600 | 44250 | 14824 |
| 564 | 20241022 | 091300 | 3689011500 | 44600 | 44700 | 44700 | 44500 | 4820 |
| 565 | 20241022 | 091200 | 3474021700 | 44650 | 44850 | 44900 | 44650 | 10602 |
| 566 | 20241022 | 091100 | 2999407550 | 44900 | 45050 | 45100 | 44850 | 6453 |
| 567 | 20241022 | 091000 | 2709347900 | 45050 | 45100 | 45100 | 45000 | 1962 |
| 568 | 20241022 | 090900 | 2620947400 | 45100 | 45000 | 45200 | 44950 | 2758 |
| 569 | 20241022 | 090800 | 2496647400 | 45050 | 45100 | 45150 | 44900 | 1155 |
| 570 | 20241022 | 090700 | 2444643800 | 45050 | 44900 | 45200 | 44850 | 3271 |
| 571 | 20241022 | 090600 | 2297428650 | 44900 | 44950 | 45050 | 44850 | 3322 |
| 572 | 20241022 | 090500 | 2148192050 | 44950 | 44900 | 45000 | 44850 | 7296 |
| 573 | 20241022 | 090400 | 1820482250 | 44900 | 45050 | 45100 | 44900 | 4329 |
| 574 | 20241022 | 090300 | 1625711200 | 45050 | 44900 | 45150 | 44800 | 5158 |
| 575 | 20241022 | 090200 | 1393776800 | 44850 | 45150 | 45150 | 44800 | 10492 |
| 576 | 20241022 | 090100 | 922209500 | 45200 | 45750 | 45800 | 45100 | 8654 |
| 577 | 20241022 | 090000 | 528800500 | 45750 | 46550 | 46550 | 45750 | 11286 |