31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241025 | 183500 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 5346 |
| 3 | 20241025 | 183400 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 4 | 20241025 | 183300 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 5 | 20241025 | 183200 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 6 | 20241025 | 183100 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 7 | 20241025 | 183000 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 8 | 20241025 | 182900 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 9 | 20241025 | 182800 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 10 | 20241025 | 182700 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 11 | 20241025 | 182600 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 12 | 20241025 | 182500 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 13 | 20241025 | 182400 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 14 | 20241025 | 182300 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 15 | 20241025 | 182200 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 16 | 20241025 | 182100 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 17 | 20241025 | 182000 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 18 | 20241025 | 181900 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 19 | 20241025 | 181800 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 20 | 20241025 | 181700 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 21 | 20241025 | 181600 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 22 | 20241025 | 181500 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 23 | 20241025 | 181400 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 24 | 20241025 | 181300 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 25 | 20241025 | 181200 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 26 | 20241025 | 181100 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 27 | 20241025 | 181000 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 28 | 20241025 | 180900 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 29 | 20241025 | 180800 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 30 | 20241025 | 180700 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 31 | 20241025 | 180600 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 32 | 20241025 | 180500 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 5346 |
| 33 | 20241025 | 180400 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 34 | 20241025 | 180300 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 35 | 20241025 | 180200 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 36 | 20241025 | 180100 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 37 | 20241025 | 180000 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 38 | 20241025 | 175900 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 39 | 20241025 | 175800 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 40 | 20241025 | 175700 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 41 | 20241025 | 175600 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 42 | 20241025 | 175500 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 43 | 20241025 | 175400 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 44 | 20241025 | 175300 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 45 | 20241025 | 175200 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 46 | 20241025 | 175100 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 47 | 20241025 | 175000 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 48 | 20241025 | 174900 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 49 | 20241025 | 174800 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 50 | 20241025 | 174700 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 51 | 20241025 | 174600 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 52 | 20241025 | 174500 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 53 | 20241025 | 174400 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 54 | 20241025 | 174300 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 55 | 20241025 | 174200 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 56 | 20241025 | 174100 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 57 | 20241025 | 174000 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 58 | 20241025 | 173900 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 59 | 20241025 | 173800 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 60 | 20241025 | 173700 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 61 | 20241025 | 173600 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 62 | 20241025 | 173500 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 5346 |
| 63 | 20241025 | 173400 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 64 | 20241025 | 173300 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 65 | 20241025 | 173200 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 66 | 20241025 | 173100 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 67 | 20241025 | 173000 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 68 | 20241025 | 172900 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 69 | 20241025 | 172800 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 70 | 20241025 | 172700 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 71 | 20241025 | 172600 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 72 | 20241025 | 172500 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 73 | 20241025 | 172400 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 74 | 20241025 | 172300 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 75 | 20241025 | 172200 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 76 | 20241025 | 172100 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 77 | 20241025 | 172000 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 78 | 20241025 | 171900 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 79 | 20241025 | 171800 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 80 | 20241025 | 171700 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 81 | 20241025 | 171600 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 82 | 20241025 | 171500 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 83 | 20241025 | 171400 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 84 | 20241025 | 171300 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 85 | 20241025 | 171200 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 86 | 20241025 | 171100 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 87 | 20241025 | 171000 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 88 | 20241025 | 170900 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 89 | 20241025 | 170800 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 90 | 20241025 | 170700 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 91 | 20241025 | 170600 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 92 | 20241025 | 170500 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 5346 |
| 93 | 20241025 | 170400 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 94 | 20241025 | 170300 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 95 | 20241025 | 170200 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 96 | 20241025 | 170100 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 97 | 20241025 | 170000 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 98 | 20241025 | 165900 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 99 | 20241025 | 165800 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 100 | 20241025 | 165700 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 101 | 20241025 | 165600 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 102 | 20241025 | 165500 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 103 | 20241025 | 165400 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 104 | 20241025 | 165300 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 105 | 20241025 | 165200 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 106 | 20241025 | 165100 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 107 | 20241025 | 165000 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 108 | 20241025 | 164900 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 109 | 20241025 | 164800 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 110 | 20241025 | 164700 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 111 | 20241025 | 164600 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 112 | 20241025 | 164500 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 113 | 20241025 | 164400 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 114 | 20241025 | 164300 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 115 | 20241025 | 164200 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 116 | 20241025 | 164100 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 117 | 20241025 | 164000 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 118 | 20241025 | 163900 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 119 | 20241025 | 163800 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 120 | 20241025 | 163700 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 121 | 20241025 | 163600 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 122 | 20241025 | 163500 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 5346 |
| 123 | 20241025 | 163400 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 124 | 20241025 | 163300 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 125 | 20241025 | 163200 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 126 | 20241025 | 163100 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 127 | 20241025 | 163000 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 128 | 20241025 | 162900 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 129 | 20241025 | 162800 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 130 | 20241025 | 162700 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 131 | 20241025 | 162600 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 132 | 20241025 | 162500 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 133 | 20241025 | 162400 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 134 | 20241025 | 162300 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 135 | 20241025 | 162200 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 136 | 20241025 | 162100 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 137 | 20241025 | 162000 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 138 | 20241025 | 161900 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 139 | 20241025 | 161800 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 140 | 20241025 | 161700 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 141 | 20241025 | 161600 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 142 | 20241025 | 161500 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 143 | 20241025 | 161400 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 144 | 20241025 | 161300 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 145 | 20241025 | 161200 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 146 | 20241025 | 161100 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 147 | 20241025 | 161000 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 148 | 20241025 | 160900 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 149 | 20241025 | 160800 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 150 | 20241025 | 160700 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 151 | 20241025 | 160600 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 152 | 20241025 | 160500 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 5346 |
| 153 | 20241025 | 160400 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 154 | 20241025 | 160300 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 155 | 20241025 | 160200 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 156 | 20241025 | 160100 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 157 | 20241025 | 160000 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 158 | 20241025 | 155900 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 159 | 20241025 | 155800 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 160 | 20241025 | 155700 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 161 | 20241025 | 155600 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 162 | 20241025 | 155500 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 163 | 20241025 | 155400 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 164 | 20241025 | 155300 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 165 | 20241025 | 155200 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 166 | 20241025 | 155100 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 167 | 20241025 | 155000 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 168 | 20241025 | 154900 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 169 | 20241025 | 154800 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 170 | 20241025 | 154700 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 171 | 20241025 | 154600 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 172 | 20241025 | 154500 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 173 | 20241025 | 154400 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 174 | 20241025 | 154300 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 175 | 20241025 | 154200 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 176 | 20241025 | 154100 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 177 | 20241025 | 154000 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 178 | 20241025 | 153900 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 179 | 20241025 | 153800 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 180 | 20241025 | 153700 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 181 | 20241025 | 153600 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 182 | 20241025 | 153500 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 5346 |
| 183 | 20241025 | 153400 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 184 | 20241025 | 153300 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 185 | 20241025 | 153200 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 186 | 20241025 | 153100 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 187 | 20241025 | 153000 | 12110175750 | 43250 | 43250 | 43250 | 43250 | 5346 |
| 188 | 20241025 | 152900 | 11878961250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 189 | 20241025 | 152800 | 11878961250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 190 | 20241025 | 152700 | 11878961250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 191 | 20241025 | 152600 | 11878961250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 192 | 20241025 | 152500 | 11878961250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 193 | 20241025 | 152400 | 11878961250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 194 | 20241025 | 152300 | 11878961250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 195 | 20241025 | 152200 | 11878961250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 196 | 20241025 | 152100 | 11878961250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 197 | 20241025 | 152000 | 11878961250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 198 | 20241025 | 151900 | 11878961250 | 43200 | 43200 | 43250 | 43150 | 1361 |
| 199 | 20241025 | 151800 | 11820183900 | 43200 | 43200 | 43200 | 43150 | 2553 |
| 200 | 20241025 | 151700 | 11709894650 | 43150 | 43150 | 43200 | 43150 | 211 |
| 201 | 20241025 | 151600 | 11700785750 | 43150 | 43200 | 43200 | 43150 | 283 |
| 202 | 20241025 | 151500 | 11688571300 | 43200 | 43150 | 43200 | 43100 | 633 |
| 203 | 20241025 | 151400 | 11661257050 | 43150 | 43100 | 43150 | 43100 | 708 |
| 204 | 20241025 | 151300 | 11630734400 | 43100 | 43100 | 43100 | 43050 | 537 |
| 205 | 20241025 | 151200 | 11607600400 | 43050 | 43150 | 43150 | 43050 | 927 |
| 206 | 20241025 | 151100 | 11567627050 | 43150 | 43100 | 43150 | 43100 | 317 |
| 207 | 20241025 | 151000 | 11553958800 | 43100 | 43100 | 43150 | 43100 | 332 |
| 208 | 20241025 | 150900 | 11539644200 | 43150 | 43200 | 43200 | 43150 | 479 |
| 209 | 20241025 | 150800 | 11518970550 | 43200 | 43200 | 43200 | 43150 | 246 |
| 210 | 20241025 | 150700 | 11508352850 | 43200 | 43100 | 43200 | 43100 | 763 |
| 211 | 20241025 | 150600 | 11475432400 | 43100 | 43050 | 43150 | 43050 | 678 |
| 212 | 20241025 | 150500 | 11446220000 | 43000 | 43000 | 43100 | 43000 | 324 |
| 213 | 20241025 | 150400 | 11432274700 | 43000 | 43000 | 43050 | 43000 | 87 |
| 214 | 20241025 | 150300 | 11428532600 | 43050 | 43050 | 43050 | 43050 | 579 |
| 215 | 20241025 | 150200 | 11403606650 | 43050 | 43000 | 43050 | 43000 | 2 |
| 216 | 20241025 | 150100 | 11403520600 | 43000 | 43000 | 43050 | 43000 | 352 |
| 217 | 20241025 | 150000 | 11388381450 | 43000 | 43050 | 43100 | 43000 | 307 |
| 218 | 20241025 | 145900 | 11375171800 | 43100 | 43000 | 43100 | 43000 | 242 |
| 219 | 20241025 | 145800 | 11364745550 | 43000 | 43100 | 43100 | 43000 | 1834 |
| 220 | 20241025 | 145700 | 11285881850 | 43100 | 43050 | 43150 | 43050 | 285 |
| 221 | 20241025 | 145600 | 11273609050 | 43050 | 43150 | 43150 | 43050 | 140 |
| 222 | 20241025 | 145500 | 11267577350 | 43150 | 43050 | 43150 | 43050 | 1751 |
| 223 | 20241025 | 145400 | 11192108150 | 43100 | 43100 | 43100 | 43050 | 420 |
| 224 | 20241025 | 145300 | 11174021550 | 43050 | 43050 | 43100 | 43050 | 310 |
| 225 | 20241025 | 145200 | 11160673750 | 43100 | 43100 | 43100 | 43050 | 74 |
| 226 | 20241025 | 145100 | 11157487250 | 43100 | 43150 | 43150 | 43050 | 937 |
| 227 | 20241025 | 145000 | 11117102500 | 43150 | 43150 | 43150 | 43150 | 86 |
| 228 | 20241025 | 144900 | 11113391600 | 43150 | 43000 | 43150 | 43000 | 827 |
| 229 | 20241025 | 144800 | 11077782950 | 43050 | 43050 | 43100 | 43050 | 372 |
| 230 | 20241025 | 144700 | 11061765650 | 43050 | 43050 | 43050 | 43050 | 64 |
| 231 | 20241025 | 144600 | 11059010450 | 43100 | 43050 | 43100 | 43050 | 67 |
| 232 | 20241025 | 144500 | 11056125750 | 43000 | 43050 | 43050 | 43000 | 243 |
| 233 | 20241025 | 144400 | 11045664900 | 43050 | 43100 | 43100 | 43050 | 29 |
| 234 | 20241025 | 144300 | 11044415800 | 43100 | 43100 | 43100 | 43100 | 140 |
| 235 | 20241025 | 144200 | 11038381800 | 43100 | 43050 | 43100 | 43050 | 138 |
| 236 | 20241025 | 144100 | 11032438350 | 43050 | 43150 | 43150 | 43050 | 143 |
| 237 | 20241025 | 144000 | 11026275950 | 43150 | 43150 | 43200 | 43150 | 1318 |
| 238 | 20241025 | 143900 | 10969402800 | 43200 | 43200 | 43200 | 43200 | 527 |
| 239 | 20241025 | 143800 | 10946636400 | 43200 | 43200 | 43250 | 43200 | 104 |
| 240 | 20241025 | 143700 | 10942143350 | 43200 | 43200 | 43250 | 43200 | 282 |
| 241 | 20241025 | 143600 | 10929949300 | 43200 | 43250 | 43250 | 43200 | 552 |
| 242 | 20241025 | 143500 | 10906099750 | 43200 | 43200 | 43300 | 43200 | 434 |
| 243 | 20241025 | 143400 | 10887322050 | 43250 | 43250 | 43300 | 43200 | 556 |
| 244 | 20241025 | 143300 | 10863268900 | 43250 | 43350 | 43350 | 43250 | 384 |
| 245 | 20241025 | 143200 | 10846638200 | 43350 | 43200 | 43400 | 43200 | 1355 |
| 246 | 20241025 | 143100 | 10787924750 | 43200 | 43200 | 43250 | 43150 | 999 |
| 247 | 20241025 | 143000 | 10744756100 | 43150 | 43050 | 43150 | 43050 | 1281 |
| 248 | 20241025 | 142900 | 10689515350 | 43000 | 42950 | 43100 | 42950 | 101 |
| 249 | 20241025 | 142800 | 10685169300 | 43100 | 42950 | 43100 | 42900 | 1152 |
| 250 | 20241025 | 142700 | 10635646750 | 42900 | 42950 | 43000 | 42900 | 953 |
| 251 | 20241025 | 142600 | 10594757400 | 42950 | 42950 | 42950 | 42900 | 470 |
| 252 | 20241025 | 142500 | 10574571050 | 42950 | 42950 | 42950 | 42950 | 45 |
| 253 | 20241025 | 142400 | 10572638300 | 42950 | 43000 | 43000 | 42950 | 75 |
| 254 | 20241025 | 142300 | 10569414550 | 42950 | 42950 | 43000 | 42950 | 225 |
| 255 | 20241025 | 142200 | 10559750600 | 42950 | 42950 | 43000 | 42950 | 178 |
| 256 | 20241025 | 142100 | 10552104750 | 42950 | 43000 | 43000 | 42950 | 246 |
| 257 | 20241025 | 142000 | 10541534700 | 43050 | 43000 | 43050 | 42950 | 562 |
| 258 | 20241025 | 141900 | 10517382250 | 43050 | 43000 | 43050 | 43000 | 101 |
| 259 | 20241025 | 141800 | 10513038700 | 43000 | 43050 | 43050 | 43000 | 65 |
| 260 | 20241025 | 141700 | 10510243550 | 43050 | 43000 | 43050 | 43000 | 128 |
| 261 | 20241025 | 141600 | 10504739400 | 43000 | 43050 | 43050 | 43000 | 225 |
| 262 | 20241025 | 141500 | 10495056650 | 43050 | 43050 | 43050 | 43000 | 696 |
| 263 | 20241025 | 141400 | 10465124150 | 43050 | 43050 | 43050 | 43050 | 369 |
| 264 | 20241025 | 141300 | 10449238700 | 43050 | 43050 | 43100 | 43050 | 121 |
| 265 | 20241025 | 141200 | 10444028250 | 43050 | 43050 | 43100 | 43000 | 326 |
| 266 | 20241025 | 141100 | 10429991600 | 43050 | 43050 | 43050 | 43050 | 145 |
| 267 | 20241025 | 141000 | 10423749350 | 43000 | 43000 | 43050 | 43000 | 61 |
| 268 | 20241025 | 140900 | 10421125900 | 43000 | 43000 | 43000 | 43000 | 645 |
| 269 | 20241025 | 140800 | 10393390900 | 43000 | 43000 | 43050 | 43000 | 85 |
| 270 | 20241025 | 140700 | 10389735750 | 43000 | 43050 | 43050 | 43000 | 285 |
| 271 | 20241025 | 140600 | 10377480700 | 43050 | 42950 | 43050 | 42950 | 326 |
| 272 | 20241025 | 140500 | 10363463900 | 42950 | 43000 | 43000 | 42950 | 145 |
| 273 | 20241025 | 140400 | 10357235900 | 42950 | 43000 | 43000 | 42950 | 238 |
| 274 | 20241025 | 140300 | 10347013400 | 43000 | 43000 | 43000 | 42950 | 96 |
| 275 | 20241025 | 140200 | 10342885550 | 43000 | 42950 | 43000 | 42950 | 240 |
| 276 | 20241025 | 140100 | 10332576700 | 43000 | 42950 | 43000 | 42950 | 124 |
| 277 | 20241025 | 140000 | 10327250750 | 42950 | 43000 | 43000 | 42950 | 1643 |
| 278 | 20241025 | 135900 | 10256624550 | 43050 | 43100 | 43100 | 43000 | 887 |
| 279 | 20241025 | 135800 | 10218434150 | 43100 | 43100 | 43100 | 43100 | 574 |
| 280 | 20241025 | 135700 | 10193694750 | 43100 | 43100 | 43100 | 43050 | 121 |
| 281 | 20241025 | 135600 | 10188483400 | 43100 | 43100 | 43100 | 43050 | 133 |
| 282 | 20241025 | 135500 | 10182751850 | 43050 | 43100 | 43100 | 43050 | 138 |
| 283 | 20241025 | 135400 | 10176807500 | 43100 | 43100 | 43150 | 43050 | 662 |
| 284 | 20241025 | 135300 | 10148294000 | 43100 | 43100 | 43150 | 43100 | 593 |
| 285 | 20241025 | 135200 | 10122735000 | 43100 | 43150 | 43150 | 43100 | 399 |
| 286 | 20241025 | 135100 | 10105524950 | 43150 | 43150 | 43200 | 43150 | 45 |
| 287 | 20241025 | 135000 | 10103581700 | 43150 | 43150 | 43200 | 43150 | 165 |
| 288 | 20241025 | 134900 | 10096461900 | 43150 | 43100 | 43150 | 43100 | 353 |
| 289 | 20241025 | 134800 | 10081240100 | 43100 | 43100 | 43150 | 43100 | 415 |
| 290 | 20241025 | 134700 | 10063353500 | 43150 | 43150 | 43150 | 43100 | 484 |
| 291 | 20241025 | 134600 | 10042471400 | 43150 | 43100 | 43150 | 43100 | 292 |
| 292 | 20241025 | 134500 | 10029878550 | 43100 | 43100 | 43100 | 43100 | 214 |
| 293 | 20241025 | 134400 | 10020655150 | 43100 | 43050 | 43100 | 43050 | 322 |
| 294 | 20241025 | 134300 | 10006779450 | 43100 | 43100 | 43100 | 43100 | 72 |
| 295 | 20241025 | 134200 | 10003676250 | 43050 | 43100 | 43100 | 43050 | 116 |
| 296 | 20241025 | 134100 | 9998680450 | 43050 | 43050 | 43100 | 43000 | 704 |
| 297 | 20241025 | 134000 | 9968350850 | 43050 | 43050 | 43050 | 43000 | 206 |
| 298 | 20241025 | 133900 | 9959484800 | 43050 | 43050 | 43050 | 43000 | 389 |
| 299 | 20241025 | 133800 | 9942739200 | 43050 | 43000 | 43050 | 43000 | 115 |
| 300 | 20241025 | 133700 | 9937788900 | 43000 | 42950 | 43000 | 42900 | 312 |
| 301 | 20241025 | 133600 | 9924373750 | 43050 | 42900 | 43050 | 42900 | 92 |
| 302 | 20241025 | 133500 | 9920419050 | 43000 | 42900 | 43000 | 42900 | 11 |
| 303 | 20241025 | 133400 | 9919946900 | 42900 | 43050 | 43050 | 42900 | 290 |
| 304 | 20241025 | 133300 | 9907477650 | 43050 | 42950 | 43050 | 42950 | 447 |
| 305 | 20241025 | 133200 | 9888254800 | 43000 | 42900 | 43000 | 42850 | 166 |
| 306 | 20241025 | 133100 | 9881127450 | 42900 | 42900 | 42900 | 42850 | 186 |
| 307 | 20241025 | 133000 | 9873153750 | 42850 | 42850 | 42900 | 42850 | 168 |
| 308 | 20241025 | 132900 | 9865954550 | 42850 | 42850 | 42850 | 42850 | 27 |
| 309 | 20241025 | 132800 | 9864797600 | 42900 | 42900 | 42900 | 42900 | 19 |
| 310 | 20241025 | 132700 | 9863982500 | 42900 | 42900 | 42900 | 42900 | 23 |
| 311 | 20241025 | 132600 | 9862995800 | 42900 | 42850 | 42900 | 42850 | 553 |
| 312 | 20241025 | 132500 | 9839286350 | 42850 | 42900 | 42900 | 42750 | 627 |
| 313 | 20241025 | 132400 | 9812476950 | 42900 | 42900 | 42900 | 42800 | 1407 |
| 314 | 20241025 | 132300 | 9752233150 | 42850 | 42850 | 42900 | 42850 | 23 |
| 315 | 20241025 | 132200 | 9751247400 | 42850 | 42900 | 42900 | 42850 | 132 |
| 316 | 20241025 | 132100 | 9745586250 | 42900 | 42900 | 42950 | 42900 | 87 |
| 317 | 20241025 | 132000 | 9741853800 | 42950 | 42950 | 42950 | 42900 | 64 |
| 318 | 20241025 | 131900 | 9739107950 | 42950 | 43000 | 43000 | 42950 | 624 |
| 319 | 20241025 | 131800 | 9712305000 | 42950 | 43000 | 43000 | 42950 | 151 |
| 320 | 20241025 | 131700 | 9705815050 | 43000 | 43000 | 43050 | 42950 | 211 |
| 321 | 20241025 | 131600 | 9696739350 | 43000 | 43000 | 43000 | 43000 | 689 |
| 322 | 20241025 | 131500 | 9667112350 | 43000 | 43050 | 43050 | 43000 | 1122 |
| 323 | 20241025 | 131400 | 9618864150 | 43050 | 43000 | 43050 | 43000 | 350 |
| 324 | 20241025 | 131300 | 9603811650 | 43000 | 43000 | 43050 | 43000 | 71 |
| 325 | 20241025 | 131200 | 9600757800 | 43050 | 43050 | 43050 | 43050 | 588 |
| 326 | 20241025 | 131100 | 9575444400 | 43050 | 43050 | 43050 | 43050 | 134 |
| 327 | 20241025 | 131000 | 9569675700 | 43000 | 43000 | 43050 | 43000 | 119 |
| 328 | 20241025 | 130900 | 9564558300 | 43050 | 43050 | 43050 | 43000 | 148 |
| 329 | 20241025 | 130800 | 9558191800 | 43050 | 43050 | 43050 | 43050 | 53 |
| 330 | 20241025 | 130700 | 9555910150 | 43050 | 43050 | 43050 | 43050 | 76 |
| 331 | 20241025 | 130600 | 9552638350 | 43050 | 43100 | 43100 | 43050 | 138 |
| 332 | 20241025 | 130500 | 9546692100 | 43100 | 43050 | 43100 | 43050 | 165 |
| 333 | 20241025 | 130400 | 9539588750 | 43050 | 43050 | 43100 | 43050 | 203 |
| 334 | 20241025 | 130300 | 9530848550 | 43050 | 43100 | 43100 | 43050 | 89 |
| 335 | 20241025 | 130200 | 9527016600 | 43100 | 43100 | 43100 | 43100 | 195 |
| 336 | 20241025 | 130100 | 9518612100 | 43100 | 43050 | 43100 | 43050 | 211 |
| 337 | 20241025 | 130000 | 9509526700 | 43050 | 43100 | 43100 | 43050 | 81 |
| 338 | 20241025 | 125900 | 9506039600 | 43100 | 43050 | 43100 | 43050 | 80 |
| 339 | 20241025 | 125800 | 9502595550 | 43100 | 43100 | 43100 | 43100 | 121 |
| 340 | 20241025 | 125700 | 9497380450 | 43100 | 43100 | 43100 | 43050 | 154 |
| 341 | 20241025 | 125600 | 9490747800 | 43100 | 43100 | 43150 | 43100 | 422 |
| 342 | 20241025 | 125500 | 9472559350 | 43100 | 43150 | 43150 | 43100 | 621 |
| 343 | 20241025 | 125400 | 9445789700 | 43150 | 43100 | 43150 | 43050 | 209 |
| 344 | 20241025 | 125300 | 9436779000 | 43100 | 43100 | 43100 | 43100 | 98 |
| 345 | 20241025 | 125200 | 9432555200 | 43100 | 43100 | 43100 | 43100 | 68 |
| 346 | 20241025 | 125100 | 9429624400 | 43100 | 43150 | 43150 | 43050 | 490 |
| 347 | 20241025 | 125000 | 9408491500 | 43150 | 43250 | 43250 | 43150 | 152 |
| 348 | 20241025 | 124900 | 9401925150 | 43200 | 43200 | 43200 | 43200 | 205 |
| 349 | 20241025 | 124800 | 9393069150 | 43200 | 43200 | 43250 | 43200 | 72 |
| 350 | 20241025 | 124700 | 9389957050 | 43250 | 43250 | 43300 | 43250 | 140 |
| 351 | 20241025 | 124600 | 9383900500 | 43300 | 43300 | 43300 | 43300 | 33 |
| 352 | 20241025 | 124500 | 9382471600 | 43250 | 43300 | 43300 | 43250 | 37 |
| 353 | 20241025 | 124400 | 9380870100 | 43300 | 43350 | 43350 | 43300 | 603 |
| 354 | 20241025 | 124300 | 9354759800 | 43350 | 43300 | 43350 | 43300 | 45 |
| 355 | 20241025 | 124200 | 9352809100 | 43350 | 43350 | 43350 | 43300 | 304 |
| 356 | 20241025 | 124100 | 9339632050 | 43350 | 43300 | 43350 | 43300 | 296 |
| 357 | 20241025 | 124000 | 9326800650 | 43300 | 43350 | 43350 | 43300 | 394 |
| 358 | 20241025 | 123900 | 9309721250 | 43350 | 43350 | 43350 | 43350 | 43 |
| 359 | 20241025 | 123800 | 9307857200 | 43350 | 43350 | 43350 | 43300 | 142 |
| 360 | 20241025 | 123700 | 9301702200 | 43300 | 43350 | 43350 | 43300 | 88 |
| 361 | 20241025 | 123600 | 9297891150 | 43350 | 43350 | 43400 | 43350 | 274 |
| 362 | 20241025 | 123500 | 9286012250 | 43350 | 43350 | 43350 | 43300 | 925 |
| 363 | 20241025 | 123400 | 9245914350 | 43400 | 43400 | 43400 | 43350 | 142 |
| 364 | 20241025 | 123300 | 9239751850 | 43400 | 43400 | 43450 | 43400 | 125 |
| 365 | 20241025 | 123200 | 9234325800 | 43400 | 43350 | 43450 | 43350 | 608 |
| 366 | 20241025 | 123100 | 9207938350 | 43350 | 43400 | 43400 | 43350 | 47 |
| 367 | 20241025 | 123000 | 9205899400 | 43400 | 43400 | 43400 | 43350 | 289 |
| 368 | 20241025 | 122900 | 9193359650 | 43400 | 43350 | 43400 | 43350 | 373 |
| 369 | 20241025 | 122800 | 9177181850 | 43350 | 43350 | 43350 | 43300 | 691 |
| 370 | 20241025 | 122700 | 9147232250 | 43300 | 43300 | 43350 | 43300 | 259 |
| 371 | 20241025 | 122600 | 9136009050 | 43300 | 43200 | 43300 | 43150 | 741 |
| 372 | 20241025 | 122500 | 9103953250 | 43200 | 43150 | 43200 | 43150 | 50 |
| 373 | 20241025 | 122400 | 9101794700 | 43150 | 43200 | 43200 | 43150 | 400 |
| 374 | 20241025 | 122300 | 9084517800 | 43200 | 43250 | 43250 | 43200 | 46 |
| 375 | 20241025 | 122200 | 9082529400 | 43250 | 43250 | 43250 | 43250 | 228 |
| 376 | 20241025 | 122100 | 9072668400 | 43250 | 43100 | 43250 | 43100 | 974 |
| 377 | 20241025 | 122000 | 9030598900 | 43050 | 43100 | 43100 | 43050 | 1038 |
| 378 | 20241025 | 121900 | 8985876500 | 43100 | 43100 | 43100 | 43050 | 410 |
| 379 | 20241025 | 121800 | 8968207150 | 43100 | 43150 | 43150 | 43100 | 145 |
| 380 | 20241025 | 121700 | 8961957250 | 43100 | 43150 | 43150 | 43100 | 105 |
| 381 | 20241025 | 121600 | 8957426600 | 43150 | 43150 | 43150 | 43100 | 169 |
| 382 | 20241025 | 121500 | 8950138350 | 43150 | 43100 | 43150 | 43100 | 33 |
| 383 | 20241025 | 121400 | 8948714650 | 43150 | 43100 | 43150 | 43000 | 254 |
| 384 | 20241025 | 121300 | 8937772300 | 43200 | 43200 | 43200 | 43150 | 507 |
| 385 | 20241025 | 121200 | 8915875950 | 43200 | 43250 | 43250 | 43200 | 91 |
| 386 | 20241025 | 121100 | 8911944600 | 43250 | 43250 | 43250 | 43250 | 246 |
| 387 | 20241025 | 121000 | 8901305100 | 43250 | 43250 | 43250 | 43250 | 70 |
| 388 | 20241025 | 120900 | 8898277600 | 43250 | 43250 | 43250 | 43250 | 30 |
| 389 | 20241025 | 120800 | 8896980100 | 43250 | 43250 | 43250 | 43200 | 29 |
| 390 | 20241025 | 120700 | 8895726650 | 43200 | 43250 | 43250 | 43200 | 94 |
| 391 | 20241025 | 120600 | 8891662850 | 43250 | 43250 | 43250 | 43250 | 9 |
| 392 | 20241025 | 120500 | 8891273600 | 43250 | 43250 | 43250 | 43250 | 245 |
| 393 | 20241025 | 120400 | 8880677350 | 43250 | 43200 | 43250 | 43200 | 138 |
| 394 | 20241025 | 120300 | 8874713450 | 43250 | 43300 | 43300 | 43250 | 93 |
| 395 | 20241025 | 120200 | 8870689800 | 43300 | 43200 | 43300 | 43200 | 47 |
| 396 | 20241025 | 120100 | 8868655550 | 43200 | 43200 | 43300 | 43200 | 202 |
| 397 | 20241025 | 120000 | 8859927350 | 43200 | 43150 | 43200 | 43150 | 1000 |
| 398 | 20241025 | 115900 | 8816728100 | 43200 | 43150 | 43200 | 43150 | 333 |
| 399 | 20241025 | 115800 | 8802342600 | 43150 | 43150 | 43200 | 43150 | 101 |
| 400 | 20241025 | 115700 | 8797984100 | 43150 | 43150 | 43200 | 43150 | 115 |
| 401 | 20241025 | 115600 | 8793021750 | 43150 | 43200 | 43200 | 43100 | 147 |
| 402 | 20241025 | 115500 | 8786684550 | 43200 | 43250 | 43300 | 43200 | 438 |
| 403 | 20241025 | 115400 | 8767747600 | 43300 | 43350 | 43350 | 43300 | 371 |
| 404 | 20241025 | 115300 | 8751680700 | 43350 | 43300 | 43350 | 43300 | 369 |
| 405 | 20241025 | 115200 | 8735702000 | 43300 | 43300 | 43350 | 43300 | 458 |
| 406 | 20241025 | 115100 | 8715853900 | 43300 | 43400 | 43400 | 43300 | 721 |
| 407 | 20241025 | 115000 | 8684600950 | 43400 | 43350 | 43400 | 43350 | 1383 |
| 408 | 20241025 | 114900 | 8624612200 | 43300 | 43300 | 43300 | 43250 | 1079 |
| 409 | 20241025 | 114800 | 8577892250 | 43300 | 43200 | 43300 | 43200 | 667 |
| 410 | 20241025 | 114700 | 8549045300 | 43200 | 43200 | 43250 | 43200 | 438 |
| 411 | 20241025 | 114600 | 8530123650 | 43150 | 43050 | 43150 | 43050 | 485 |
| 412 | 20241025 | 114500 | 8509210150 | 43050 | 43050 | 43050 | 43050 | 143 |
| 413 | 20241025 | 114400 | 8503054000 | 43050 | 43050 | 43100 | 43050 | 508 |
| 414 | 20241025 | 114300 | 8481167250 | 43050 | 43000 | 43050 | 42950 | 881 |
| 415 | 20241025 | 114200 | 8443279100 | 42950 | 42850 | 42950 | 42800 | 3705 |
| 416 | 20241025 | 114100 | 8284493300 | 42850 | 42800 | 42850 | 42800 | 113 |
| 417 | 20241025 | 114000 | 8279655950 | 42800 | 42850 | 42850 | 42800 | 53 |
| 418 | 20241025 | 113900 | 8277387450 | 42850 | 42800 | 42850 | 42800 | 11 |
| 419 | 20241025 | 113800 | 8276916500 | 42800 | 42800 | 42800 | 42800 | 197 |
| 420 | 20241025 | 113700 | 8268484900 | 42800 | 42800 | 42900 | 42800 | 80 |
| 421 | 20241025 | 113600 | 8265060800 | 42800 | 42800 | 42800 | 42750 | 1015 |
| 422 | 20241025 | 113500 | 8221619550 | 42800 | 42900 | 42900 | 42800 | 393 |
| 423 | 20241025 | 113400 | 8204773650 | 42900 | 42900 | 42900 | 42900 | 412 |
| 424 | 20241025 | 113300 | 8187098850 | 42900 | 42900 | 42900 | 42850 | 205 |
| 425 | 20241025 | 113200 | 8178311850 | 42900 | 42900 | 42900 | 42800 | 65 |
| 426 | 20241025 | 113100 | 8175523450 | 42800 | 42800 | 42900 | 42800 | 1140 |
| 427 | 20241025 | 113000 | 8126630950 | 42850 | 42900 | 42900 | 42800 | 151 |
| 428 | 20241025 | 112900 | 8120165000 | 42900 | 42900 | 42900 | 42850 | 229 |
| 429 | 20241025 | 112800 | 8110342300 | 42900 | 42850 | 42900 | 42800 | 170 |
| 430 | 20241025 | 112700 | 8103058950 | 42900 | 42900 | 42900 | 42900 | 18 |
| 431 | 20241025 | 112600 | 8102286750 | 42900 | 42900 | 42900 | 42900 | 110 |
| 432 | 20241025 | 112500 | 8097567750 | 42900 | 42900 | 42900 | 42900 | 46 |
| 433 | 20241025 | 112400 | 8095594350 | 42900 | 42900 | 42900 | 42900 | 82 |
| 434 | 20241025 | 112300 | 8092076550 | 42900 | 42850 | 42900 | 42750 | 847 |
| 435 | 20241025 | 112200 | 8055808900 | 42850 | 42850 | 42850 | 42850 | 80 |
| 436 | 20241025 | 112100 | 8052380900 | 42800 | 42800 | 42850 | 42800 | 144 |
| 437 | 20241025 | 112000 | 8046217600 | 42850 | 42900 | 42900 | 42850 | 141 |
| 438 | 20241025 | 111900 | 8040175100 | 42900 | 42900 | 42950 | 42900 | 202 |
| 439 | 20241025 | 111800 | 8031506700 | 42900 | 42950 | 42950 | 42900 | 148 |
| 440 | 20241025 | 111700 | 8025155200 | 42950 | 42950 | 42950 | 42950 | 28 |
| 441 | 20241025 | 111600 | 8023952600 | 42850 | 42850 | 42900 | 42850 | 576 |
| 442 | 20241025 | 111500 | 7999270950 | 42850 | 42850 | 42850 | 42850 | 73 |
| 443 | 20241025 | 111400 | 7996142900 | 42850 | 42850 | 42850 | 42850 | 41 |
| 444 | 20241025 | 111300 | 7994386050 | 42850 | 42900 | 42900 | 42850 | 357 |
| 445 | 20241025 | 111200 | 7979083400 | 42900 | 42950 | 42950 | 42900 | 977 |
| 446 | 20241025 | 111100 | 7937134800 | 42900 | 42900 | 42950 | 42900 | 412 |
| 447 | 20241025 | 111000 | 7919439800 | 42900 | 42900 | 42900 | 42900 | 474 |
| 448 | 20241025 | 110900 | 7899105200 | 42900 | 42850 | 42900 | 42850 | 85 |
| 449 | 20241025 | 110800 | 7895460800 | 42850 | 42850 | 42850 | 42800 | 129 |
| 450 | 20241025 | 110700 | 7889934350 | 42850 | 42850 | 42850 | 42800 | 58 |
| 451 | 20241025 | 110600 | 7887449200 | 42850 | 42800 | 42850 | 42800 | 201 |
| 452 | 20241025 | 110500 | 7878836800 | 42850 | 42750 | 42850 | 42750 | 81 |
| 453 | 20241025 | 110400 | 7875372700 | 42850 | 42850 | 42900 | 42800 | 182 |
| 454 | 20241025 | 110300 | 7867573350 | 42850 | 42950 | 42950 | 42850 | 331 |
| 455 | 20241025 | 110200 | 7853382850 | 42950 | 42900 | 42950 | 42900 | 667 |
| 456 | 20241025 | 110100 | 7824767600 | 42900 | 42950 | 42950 | 42900 | 80 |
| 457 | 20241025 | 110000 | 7821333400 | 42950 | 42950 | 42950 | 42900 | 506 |
| 458 | 20241025 | 105900 | 7799607800 | 42950 | 42950 | 42950 | 42950 | 287 |
| 459 | 20241025 | 105800 | 7787281150 | 42950 | 42900 | 42950 | 42900 | 214 |
| 460 | 20241025 | 105700 | 7778090250 | 42900 | 42900 | 42950 | 42900 | 23 |
| 461 | 20241025 | 105600 | 7777103500 | 42900 | 42800 | 42900 | 42800 | 2230 |
| 462 | 20241025 | 105500 | 7681603150 | 42800 | 42700 | 42800 | 42700 | 637 |
| 463 | 20241025 | 105400 | 7654384100 | 42700 | 42700 | 42700 | 42650 | 710 |
| 464 | 20241025 | 105300 | 7624087700 | 42700 | 42700 | 42700 | 42650 | 69 |
| 465 | 20241025 | 105200 | 7621142800 | 42750 | 42700 | 42750 | 42650 | 84 |
| 466 | 20241025 | 105100 | 7617555450 | 42650 | 42700 | 42700 | 42650 | 564 |
| 467 | 20241025 | 105000 | 7593492750 | 42750 | 42750 | 42750 | 42700 | 301 |
| 468 | 20241025 | 104900 | 7580626250 | 42700 | 42700 | 42700 | 42700 | 201 |
| 469 | 20241025 | 104800 | 7572043550 | 42600 | 42650 | 42650 | 42600 | 250 |
| 470 | 20241025 | 104700 | 7561391650 | 42650 | 42650 | 42650 | 42600 | 194 |
| 471 | 20241025 | 104600 | 7553118050 | 42650 | 42750 | 42750 | 42650 | 382 |
| 472 | 20241025 | 104500 | 7536800200 | 42700 | 42800 | 42800 | 42700 | 846 |
| 473 | 20241025 | 104400 | 7500650400 | 42750 | 42800 | 42800 | 42750 | 99 |
| 474 | 20241025 | 104300 | 7496415600 | 42800 | 42800 | 42800 | 42750 | 110 |
| 475 | 20241025 | 104200 | 7491708900 | 42800 | 42800 | 42800 | 42700 | 364 |
| 476 | 20241025 | 104100 | 7476147400 | 42800 | 42750 | 42800 | 42700 | 1121 |
| 477 | 20241025 | 104000 | 7428187700 | 42700 | 42600 | 42700 | 42600 | 1247 |
| 478 | 20241025 | 103900 | 7375007300 | 42600 | 42600 | 42600 | 42600 | 249 |
| 479 | 20241025 | 103800 | 7364399900 | 42600 | 42400 | 42600 | 42400 | 1288 |
| 480 | 20241025 | 103700 | 7309636250 | 42400 | 42400 | 42450 | 42400 | 1006 |
| 481 | 20241025 | 103600 | 7266978650 | 42450 | 42500 | 42500 | 42400 | 1431 |
| 482 | 20241025 | 103500 | 7206220800 | 42450 | 42500 | 42500 | 42450 | 130 |
| 483 | 20241025 | 103400 | 7200700450 | 42500 | 42500 | 42550 | 42450 | 482 |
| 484 | 20241025 | 103300 | 7180224850 | 42550 | 42550 | 42550 | 42450 | 346 |
| 485 | 20241025 | 103200 | 7165517300 | 42550 | 42550 | 42600 | 42500 | 252 |
| 486 | 20241025 | 103100 | 7154790650 | 42550 | 42550 | 42550 | 42450 | 1087 |
| 487 | 20241025 | 103000 | 7108585400 | 42550 | 42600 | 42600 | 42500 | 123 |
| 488 | 20241025 | 102900 | 7103348100 | 42600 | 42500 | 42650 | 42450 | 1106 |
| 489 | 20241025 | 102800 | 7056334550 | 42500 | 42550 | 42600 | 42450 | 2793 |
| 490 | 20241025 | 102700 | 6937570750 | 42550 | 42650 | 42650 | 42500 | 2363 |
| 491 | 20241025 | 102600 | 6836956800 | 42650 | 42650 | 42650 | 42600 | 1207 |
| 492 | 20241025 | 102500 | 6785518500 | 42650 | 42700 | 42750 | 42600 | 2036 |
| 493 | 20241025 | 102400 | 6698694350 | 42750 | 42750 | 42800 | 42700 | 479 |
| 494 | 20241025 | 102300 | 6678233900 | 42750 | 42750 | 42750 | 42700 | 429 |
| 495 | 20241025 | 102200 | 6659907900 | 42750 | 42700 | 42800 | 42700 | 1014 |
| 496 | 20241025 | 102100 | 6616588650 | 42700 | 42700 | 42750 | 42650 | 1196 |
| 497 | 20241025 | 102000 | 6565511700 | 42750 | 42800 | 42800 | 42750 | 563 |
| 498 | 20241025 | 101900 | 6541443150 | 42750 | 42750 | 42800 | 42750 | 126 |
| 499 | 20241025 | 101800 | 6536055500 | 42750 | 42750 | 42800 | 42750 | 332 |
| 500 | 20241025 | 101700 | 6521862450 | 42750 | 42750 | 42800 | 42750 | 183 |
| 501 | 20241025 | 101600 | 6514037450 | 42750 | 42750 | 42800 | 42700 | 205 |
| 502 | 20241025 | 101500 | 6505273750 | 42750 | 42800 | 42800 | 42750 | 283 |
| 503 | 20241025 | 101400 | 6493174850 | 42800 | 42750 | 42800 | 42750 | 423 |
| 504 | 20241025 | 101300 | 6475070950 | 42800 | 42750 | 42800 | 42750 | 423 |
| 505 | 20241025 | 101200 | 6456981550 | 42750 | 42900 | 42900 | 42750 | 345 |
| 506 | 20241025 | 101100 | 6442211350 | 42900 | 42800 | 42900 | 42800 | 145 |
| 507 | 20241025 | 101000 | 6436003600 | 42800 | 42800 | 42800 | 42750 | 228 |
| 508 | 20241025 | 100900 | 6426245350 | 42800 | 42850 | 42900 | 42800 | 315 |
| 509 | 20241025 | 100800 | 6412749650 | 42850 | 42900 | 42900 | 42850 | 889 |
| 510 | 20241025 | 100700 | 6374629900 | 42900 | 42950 | 42950 | 42900 | 151 |
| 511 | 20241025 | 100600 | 6368150050 | 42900 | 42950 | 42950 | 42900 | 285 |
| 512 | 20241025 | 100500 | 6355921400 | 42950 | 42950 | 43000 | 42900 | 482 |
| 513 | 20241025 | 100400 | 6335217400 | 43050 | 43050 | 43050 | 42950 | 857 |
| 514 | 20241025 | 100300 | 6298330950 | 43050 | 43050 | 43100 | 42950 | 297 |
| 515 | 20241025 | 100200 | 6285546100 | 43050 | 42900 | 43050 | 42900 | 505 |
| 516 | 20241025 | 100100 | 6263840900 | 42900 | 42900 | 42900 | 42800 | 310 |
| 517 | 20241025 | 100000 | 6250542100 | 42900 | 42750 | 42900 | 42750 | 1159 |
| 518 | 20241025 | 095900 | 6200886950 | 42800 | 42800 | 42850 | 42750 | 495 |
| 519 | 20241025 | 095800 | 6179712050 | 42750 | 42800 | 42850 | 42750 | 1480 |
| 520 | 20241025 | 095700 | 6116369100 | 42800 | 42850 | 42850 | 42800 | 234 |
| 521 | 20241025 | 095600 | 6106349650 | 42850 | 42850 | 42850 | 42850 | 274 |
| 522 | 20241025 | 095500 | 6094608750 | 42850 | 42900 | 42950 | 42850 | 533 |
| 523 | 20241025 | 095400 | 6071739300 | 42900 | 42900 | 42900 | 42800 | 502 |
| 524 | 20241025 | 095300 | 6050236250 | 42850 | 42750 | 42900 | 42700 | 980 |
| 525 | 20241025 | 095200 | 6008298550 | 42800 | 42700 | 42850 | 42650 | 788 |
| 526 | 20241025 | 095100 | 5974645250 | 42650 | 42800 | 42800 | 42650 | 1673 |
| 527 | 20241025 | 095000 | 5903144500 | 42800 | 42800 | 42800 | 42750 | 343 |
| 528 | 20241025 | 094900 | 5888480050 | 42800 | 42800 | 42900 | 42750 | 1975 |
| 529 | 20241025 | 094800 | 5803893800 | 42850 | 42850 | 42900 | 42800 | 1388 |
| 530 | 20241025 | 094700 | 5744419850 | 42900 | 43000 | 43000 | 42850 | 1701 |
| 531 | 20241025 | 094600 | 5671422300 | 43000 | 43050 | 43050 | 42950 | 968 |
| 532 | 20241025 | 094500 | 5629789600 | 43050 | 43050 | 43100 | 43000 | 552 |
| 533 | 20241025 | 094400 | 5606036800 | 43050 | 43050 | 43100 | 43000 | 753 |
| 534 | 20241025 | 094300 | 5573620450 | 43050 | 43100 | 43100 | 43050 | 181 |
| 535 | 20241025 | 094200 | 5565825750 | 43100 | 43050 | 43100 | 43050 | 522 |
| 536 | 20241025 | 094100 | 5543336450 | 43100 | 43150 | 43150 | 43100 | 372 |
| 537 | 20241025 | 094000 | 5527297000 | 43100 | 43150 | 43150 | 43100 | 460 |
| 538 | 20241025 | 093900 | 5507453250 | 43200 | 43100 | 43200 | 43050 | 345 |
| 539 | 20241025 | 093800 | 5492583200 | 43100 | 43100 | 43150 | 43050 | 537 |
| 540 | 20241025 | 093700 | 5469437500 | 43200 | 43200 | 43200 | 43100 | 752 |
| 541 | 20241025 | 093600 | 5436988650 | 43200 | 43150 | 43250 | 43150 | 196 |
| 542 | 20241025 | 093500 | 5428528800 | 43250 | 43200 | 43250 | 43200 | 885 |
| 543 | 20241025 | 093400 | 5390287700 | 43250 | 43250 | 43250 | 43200 | 2510 |
| 544 | 20241025 | 093300 | 5281835150 | 43250 | 43250 | 43250 | 43200 | 1080 |
| 545 | 20241025 | 093200 | 5235125700 | 43250 | 43200 | 43250 | 43200 | 803 |
| 546 | 20241025 | 093100 | 5200430650 | 43200 | 43200 | 43200 | 43150 | 834 |
| 547 | 20241025 | 093000 | 5164403900 | 43200 | 43000 | 43200 | 43000 | 769 |
| 548 | 20241025 | 092900 | 5131261700 | 43000 | 42850 | 43050 | 42850 | 3874 |
| 549 | 20241025 | 092800 | 4964872450 | 42850 | 42900 | 42950 | 42850 | 1356 |
| 550 | 20241025 | 092700 | 4906734550 | 42950 | 42900 | 42950 | 42900 | 694 |
| 551 | 20241025 | 092600 | 4876948250 | 42950 | 42950 | 43000 | 42900 | 1675 |
| 552 | 20241025 | 092500 | 4805051550 | 42950 | 43100 | 43100 | 42950 | 2659 |
| 553 | 20241025 | 092400 | 4690642600 | 43100 | 43050 | 43100 | 43050 | 975 |
| 554 | 20241025 | 092300 | 4648646500 | 43050 | 43100 | 43150 | 43050 | 687 |
| 555 | 20241025 | 092200 | 4619036200 | 43100 | 43100 | 43150 | 43050 | 1664 |
| 556 | 20241025 | 092100 | 4547312550 | 43100 | 43200 | 43250 | 43100 | 1493 |
| 557 | 20241025 | 092000 | 4482886650 | 43250 | 43400 | 43400 | 43200 | 703 |
| 558 | 20241025 | 091900 | 4452479050 | 43400 | 43350 | 43400 | 43250 | 992 |
| 559 | 20241025 | 091800 | 4409481400 | 43350 | 43500 | 43500 | 43300 | 1177 |
| 560 | 20241025 | 091700 | 4358390750 | 43500 | 43650 | 43650 | 43450 | 1119 |
| 561 | 20241025 | 091600 | 4309686450 | 43600 | 43600 | 43650 | 43600 | 837 |
| 562 | 20241025 | 091500 | 4273177650 | 43500 | 43550 | 43700 | 43450 | 5139 |
| 563 | 20241025 | 091400 | 4049059800 | 43550 | 43500 | 43550 | 43500 | 994 |
| 564 | 20241025 | 091300 | 4005793950 | 43500 | 43350 | 43500 | 43150 | 2575 |
| 565 | 20241025 | 091200 | 3894051150 | 43200 | 43400 | 43450 | 43150 | 4670 |
| 566 | 20241025 | 091100 | 3692017700 | 43400 | 43450 | 43450 | 43300 | 1533 |
| 567 | 20241025 | 091000 | 3625532000 | 43400 | 43500 | 43500 | 43300 | 1949 |
| 568 | 20241025 | 090900 | 3541031500 | 43500 | 43400 | 43500 | 43350 | 2117 |
| 569 | 20241025 | 090800 | 3449057500 | 43500 | 43400 | 43500 | 43300 | 1342 |
| 570 | 20241025 | 090700 | 3390811600 | 43400 | 43250 | 43400 | 43200 | 1888 |
| 571 | 20241025 | 090600 | 3309010200 | 43200 | 43350 | 43600 | 43200 | 7282 |
| 572 | 20241025 | 090500 | 2992971750 | 43350 | 43500 | 43550 | 43250 | 5245 |
| 573 | 20241025 | 090400 | 2765147200 | 43500 | 43750 | 43800 | 42900 | 7549 |
| 574 | 20241025 | 090300 | 2436801950 | 43700 | 43950 | 44050 | 43700 | 7062 |
| 575 | 20241025 | 090200 | 2127060250 | 43900 | 44500 | 44750 | 43900 | 11512 |
| 576 | 20241025 | 090100 | 1615521350 | 44500 | 44150 | 44650 | 44050 | 16407 |
| 577 | 20241025 | 090000 | 887380750 | 44150 | 43000 | 44250 | 43000 | 20151 |