32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 183800 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 6059 |
| 3 | 20241016 | 183700 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20241016 | 183600 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20241016 | 183500 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20241016 | 183400 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20241016 | 183300 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20241016 | 183200 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20241016 | 183100 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20241016 | 183000 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20241016 | 182900 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20241016 | 182800 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20241016 | 182700 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20241016 | 182600 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20241016 | 182500 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20241016 | 182400 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20241016 | 182300 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20241016 | 182200 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20241016 | 182100 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20241016 | 182000 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20241016 | 181900 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20241016 | 181800 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20241016 | 181700 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20241016 | 181600 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20241016 | 181500 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20241016 | 181400 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20241016 | 181300 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20241016 | 181200 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20241016 | 181100 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20241016 | 181000 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20241016 | 180900 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20241016 | 180800 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 6059 |
| 33 | 20241016 | 180700 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20241016 | 180600 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20241016 | 180500 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20241016 | 180400 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20241016 | 180300 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20241016 | 180200 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20241016 | 180100 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20241016 | 180000 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20241016 | 175900 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20241016 | 175800 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20241016 | 175700 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20241016 | 175600 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20241016 | 175500 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20241016 | 175400 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20241016 | 175300 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20241016 | 175200 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20241016 | 175100 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20241016 | 175000 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20241016 | 174900 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20241016 | 174800 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20241016 | 174700 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20241016 | 174600 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20241016 | 174500 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20241016 | 174400 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20241016 | 174300 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20241016 | 174200 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20241016 | 174100 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20241016 | 174000 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20241016 | 173900 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20241016 | 173800 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 6059 |
| 63 | 20241016 | 173700 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20241016 | 173600 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20241016 | 173500 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20241016 | 173400 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20241016 | 173300 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20241016 | 173200 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20241016 | 173100 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20241016 | 173000 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20241016 | 172900 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20241016 | 172800 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20241016 | 172700 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20241016 | 172600 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20241016 | 172500 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20241016 | 172400 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20241016 | 172300 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20241016 | 172200 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20241016 | 172100 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20241016 | 172000 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20241016 | 171900 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20241016 | 171800 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20241016 | 171700 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20241016 | 171600 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20241016 | 171500 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20241016 | 171400 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20241016 | 171300 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20241016 | 171200 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20241016 | 171100 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20241016 | 171000 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20241016 | 170900 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20241016 | 170800 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 6059 |
| 93 | 20241016 | 170700 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20241016 | 170600 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20241016 | 170500 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20241016 | 170400 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20241016 | 170300 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20241016 | 170200 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20241016 | 170100 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20241016 | 170000 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20241016 | 165900 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20241016 | 165800 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20241016 | 165700 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20241016 | 165600 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20241016 | 165500 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20241016 | 165400 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20241016 | 165300 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20241016 | 165200 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20241016 | 165100 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20241016 | 165000 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20241016 | 164900 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20241016 | 164800 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20241016 | 164700 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20241016 | 164600 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20241016 | 164500 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20241016 | 164400 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20241016 | 164300 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20241016 | 164200 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20241016 | 164100 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20241016 | 164000 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20241016 | 163900 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20241016 | 163800 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 6059 |
| 123 | 20241016 | 163700 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20241016 | 163600 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20241016 | 163500 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20241016 | 163400 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20241016 | 163300 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20241016 | 163200 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20241016 | 163100 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20241016 | 163000 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20241016 | 162900 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20241016 | 162800 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20241016 | 162700 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20241016 | 162600 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20241016 | 162500 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20241016 | 162400 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20241016 | 162300 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20241016 | 162200 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20241016 | 162100 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20241016 | 162000 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20241016 | 161900 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20241016 | 161800 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20241016 | 161700 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20241016 | 161600 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20241016 | 161500 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20241016 | 161400 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20241016 | 161300 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20241016 | 161200 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20241016 | 161100 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20241016 | 161000 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20241016 | 160900 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20241016 | 160800 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 6059 |
| 153 | 20241016 | 160700 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20241016 | 160600 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20241016 | 160500 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20241016 | 160400 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20241016 | 160300 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20241016 | 160200 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20241016 | 160100 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20241016 | 160000 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20241016 | 155900 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20241016 | 155800 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20241016 | 155700 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20241016 | 155600 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20241016 | 155500 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20241016 | 155400 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20241016 | 155300 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20241016 | 155200 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20241016 | 155100 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20241016 | 155000 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20241016 | 154900 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20241016 | 154800 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20241016 | 154700 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20241016 | 154600 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20241016 | 154500 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20241016 | 154400 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20241016 | 154300 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20241016 | 154200 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20241016 | 154100 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20241016 | 154000 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20241016 | 153900 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20241016 | 153800 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 6059 |
| 183 | 20241016 | 153700 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20241016 | 153600 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20241016 | 153500 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20241016 | 153400 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20241016 | 153300 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20241016 | 153200 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20241016 | 153100 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20241016 | 153000 | 28180046850 | 44200 | 44200 | 44200 | 44200 | 6059 |
| 191 | 20241016 | 152900 | 27912239050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20241016 | 152800 | 27912239050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20241016 | 152700 | 27912239050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20241016 | 152600 | 27912239050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20241016 | 152500 | 27912239050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20241016 | 152400 | 27912239050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20241016 | 152300 | 27912239050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20241016 | 152200 | 27912239050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20241016 | 152100 | 27912239050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20241016 | 152000 | 27912239050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20241016 | 151900 | 27912239050 | 44200 | 43900 | 44200 | 43900 | 2978 |
| 202 | 20241016 | 151800 | 27781173600 | 43900 | 44000 | 44050 | 43850 | 5389 |
| 203 | 20241016 | 151700 | 27544278950 | 44050 | 44100 | 44150 | 44000 | 4229 |
| 204 | 20241016 | 151600 | 27357979500 | 44100 | 44200 | 44200 | 44100 | 1663 |
| 205 | 20241016 | 151500 | 27284611050 | 44100 | 44150 | 44200 | 44100 | 829 |
| 206 | 20241016 | 151400 | 27248001400 | 44150 | 44100 | 44200 | 44050 | 943 |
| 207 | 20241016 | 151300 | 27206408400 | 44100 | 44100 | 44100 | 44050 | 797 |
| 208 | 20241016 | 151200 | 27171276600 | 44100 | 44150 | 44200 | 44050 | 983 |
| 209 | 20241016 | 151100 | 27127936050 | 44150 | 44200 | 44200 | 44050 | 2257 |
| 210 | 20241016 | 151000 | 27028412550 | 44200 | 44150 | 44200 | 44050 | 848 |
| 211 | 20241016 | 150900 | 26991003400 | 44100 | 44100 | 44150 | 44050 | 1251 |
| 212 | 20241016 | 150800 | 26935882000 | 44050 | 44250 | 44250 | 44050 | 3388 |
| 213 | 20241016 | 150700 | 26786388850 | 44250 | 44300 | 44300 | 44200 | 809 |
| 214 | 20241016 | 150600 | 26750591800 | 44300 | 44350 | 44400 | 44200 | 4258 |
| 215 | 20241016 | 150500 | 26561966650 | 44350 | 44450 | 44500 | 44350 | 6341 |
| 216 | 20241016 | 150400 | 26280563100 | 44450 | 44450 | 44500 | 44400 | 1285 |
| 217 | 20241016 | 150300 | 26223444900 | 44400 | 44550 | 44600 | 44400 | 4957 |
| 218 | 20241016 | 150200 | 26002867150 | 44550 | 44650 | 44700 | 44550 | 1874 |
| 219 | 20241016 | 150100 | 25919265200 | 44650 | 44650 | 44700 | 44650 | 474 |
| 220 | 20241016 | 150000 | 25898097800 | 44650 | 44700 | 44750 | 44650 | 180 |
| 221 | 20241016 | 145900 | 25890056050 | 44700 | 44700 | 44750 | 44650 | 766 |
| 222 | 20241016 | 145800 | 25855829200 | 44700 | 44650 | 44700 | 44650 | 245 |
| 223 | 20241016 | 145700 | 25844888600 | 44650 | 44650 | 44750 | 44650 | 405 |
| 224 | 20241016 | 145600 | 25826795600 | 44650 | 44700 | 44750 | 44650 | 162 |
| 225 | 20241016 | 145500 | 25819555950 | 44700 | 44700 | 44750 | 44700 | 64 |
| 226 | 20241016 | 145400 | 25816692050 | 44750 | 44750 | 44750 | 44700 | 289 |
| 227 | 20241016 | 145300 | 25803772650 | 44750 | 44750 | 44800 | 44700 | 255 |
| 228 | 20241016 | 145200 | 25792355400 | 44750 | 44700 | 44750 | 44700 | 174 |
| 229 | 20241016 | 145100 | 25784575400 | 44700 | 44700 | 44750 | 44650 | 301 |
| 230 | 20241016 | 145000 | 25771119050 | 44700 | 44750 | 44750 | 44650 | 279 |
| 231 | 20241016 | 144900 | 25758648300 | 44650 | 44700 | 44750 | 44650 | 307 |
| 232 | 20241016 | 144800 | 25744931150 | 44700 | 44700 | 44700 | 44650 | 452 |
| 233 | 20241016 | 144700 | 25724727000 | 44750 | 44750 | 44750 | 44700 | 67 |
| 234 | 20241016 | 144600 | 25721728800 | 44750 | 44750 | 44750 | 44650 | 521 |
| 235 | 20241016 | 144500 | 25698457400 | 44750 | 44800 | 44800 | 44700 | 487 |
| 236 | 20241016 | 144400 | 25676660650 | 44800 | 44700 | 44800 | 44700 | 435 |
| 237 | 20241016 | 144300 | 25657206750 | 44700 | 44800 | 44800 | 44700 | 94 |
| 238 | 20241016 | 144200 | 25653000250 | 44700 | 44750 | 44800 | 44700 | 104 |
| 239 | 20241016 | 144100 | 25648350300 | 44750 | 44700 | 44800 | 44600 | 1775 |
| 240 | 20241016 | 144000 | 25569035650 | 44750 | 44750 | 44750 | 44700 | 29 |
| 241 | 20241016 | 143900 | 25567738150 | 44750 | 44700 | 44750 | 44700 | 655 |
| 242 | 20241016 | 143800 | 25538454450 | 44700 | 44750 | 44750 | 44700 | 111 |
| 243 | 20241016 | 143700 | 25533491400 | 44700 | 44750 | 44750 | 44700 | 291 |
| 244 | 20241016 | 143600 | 25520480050 | 44700 | 44750 | 44750 | 44700 | 301 |
| 245 | 20241016 | 143500 | 25507019450 | 44750 | 44750 | 44750 | 44650 | 1264 |
| 246 | 20241016 | 143400 | 25450539300 | 44750 | 44800 | 44800 | 44750 | 455 |
| 247 | 20241016 | 143300 | 25430169450 | 44800 | 44800 | 44800 | 44800 | 243 |
| 248 | 20241016 | 143200 | 25419283050 | 44800 | 44750 | 44800 | 44750 | 230 |
| 249 | 20241016 | 143100 | 25408986150 | 44750 | 44750 | 44750 | 44750 | 239 |
| 250 | 20241016 | 143000 | 25398290900 | 44750 | 44800 | 44800 | 44650 | 171 |
| 251 | 20241016 | 142900 | 25390642100 | 44750 | 44700 | 44750 | 44650 | 1047 |
| 252 | 20241016 | 142800 | 25343818400 | 44650 | 44700 | 44700 | 44650 | 230 |
| 253 | 20241016 | 142700 | 25333539250 | 44700 | 44750 | 44750 | 44700 | 69 |
| 254 | 20241016 | 142600 | 25330452050 | 44750 | 44750 | 44750 | 44600 | 485 |
| 255 | 20241016 | 142500 | 25308795600 | 44650 | 44700 | 44750 | 44650 | 278 |
| 256 | 20241016 | 142400 | 25296366050 | 44750 | 44700 | 44750 | 44700 | 401 |
| 257 | 20241016 | 142300 | 25278435750 | 44750 | 44700 | 44750 | 44650 | 151 |
| 258 | 20241016 | 142200 | 25271684350 | 44650 | 44700 | 44700 | 44650 | 545 |
| 259 | 20241016 | 142100 | 25247331200 | 44750 | 44700 | 44750 | 44700 | 303 |
| 260 | 20241016 | 142000 | 25233783650 | 44700 | 44850 | 44850 | 44700 | 1364 |
| 261 | 20241016 | 141900 | 25172688900 | 44800 | 44850 | 44850 | 44800 | 399 |
| 262 | 20241016 | 141800 | 25154809100 | 44850 | 44800 | 44850 | 44800 | 175 |
| 263 | 20241016 | 141700 | 25146966700 | 44800 | 44850 | 44850 | 44800 | 220 |
| 264 | 20241016 | 141600 | 25137105350 | 44850 | 44900 | 44900 | 44800 | 203 |
| 265 | 20241016 | 141500 | 25128001650 | 44850 | 44850 | 44900 | 44850 | 343 |
| 266 | 20241016 | 141400 | 25112606350 | 44900 | 44850 | 44900 | 44850 | 777 |
| 267 | 20241016 | 141300 | 25077753850 | 44850 | 44850 | 44900 | 44850 | 173 |
| 268 | 20241016 | 141200 | 25069991300 | 44900 | 44850 | 44900 | 44850 | 213 |
| 269 | 20241016 | 141100 | 25060433250 | 44850 | 44900 | 44900 | 44850 | 200 |
| 270 | 20241016 | 141000 | 25051455900 | 44900 | 44900 | 44950 | 44850 | 306 |
| 271 | 20241016 | 140900 | 25037724100 | 45000 | 44950 | 45000 | 44850 | 1660 |
| 272 | 20241016 | 140800 | 24963184900 | 45000 | 45050 | 45050 | 44950 | 693 |
| 273 | 20241016 | 140700 | 24932032350 | 44950 | 45000 | 45100 | 44950 | 292 |
| 274 | 20241016 | 140600 | 24918904000 | 45000 | 45050 | 45100 | 45000 | 430 |
| 275 | 20241016 | 140500 | 24899548950 | 45100 | 45100 | 45100 | 45100 | 123 |
| 276 | 20241016 | 140400 | 24894001650 | 45050 | 45100 | 45100 | 45000 | 83 |
| 277 | 20241016 | 140300 | 24890259800 | 45050 | 45150 | 45150 | 45000 | 602 |
| 278 | 20241016 | 140200 | 24863140650 | 45150 | 45150 | 45150 | 45050 | 314 |
| 279 | 20241016 | 140100 | 24848975950 | 45150 | 45100 | 45200 | 45100 | 146 |
| 280 | 20241016 | 140000 | 24842384300 | 45150 | 45150 | 45200 | 45100 | 435 |
| 281 | 20241016 | 135900 | 24822735550 | 45200 | 45100 | 45200 | 45100 | 1441 |
| 282 | 20241016 | 135800 | 24757720100 | 45100 | 45100 | 45100 | 45100 | 58 |
| 283 | 20241016 | 135700 | 24755104300 | 45100 | 45050 | 45100 | 45050 | 220 |
| 284 | 20241016 | 135600 | 24745189550 | 45050 | 45050 | 45050 | 45050 | 252 |
| 285 | 20241016 | 135500 | 24733836950 | 45050 | 45000 | 45050 | 45000 | 195 |
| 286 | 20241016 | 135400 | 24725052900 | 45000 | 45000 | 45000 | 44950 | 409 |
| 287 | 20241016 | 135300 | 24706648050 | 45000 | 45050 | 45050 | 45000 | 228 |
| 288 | 20241016 | 135200 | 24696387950 | 45000 | 45000 | 45050 | 44950 | 606 |
| 289 | 20241016 | 135100 | 24669117200 | 45000 | 44950 | 45000 | 44950 | 99 |
| 290 | 20241016 | 135000 | 24664665900 | 44950 | 44950 | 44950 | 44900 | 551 |
| 291 | 20241016 | 134900 | 24639899700 | 44950 | 44950 | 45000 | 44900 | 538 |
| 292 | 20241016 | 134800 | 24615726650 | 45000 | 45000 | 45000 | 44950 | 387 |
| 293 | 20241016 | 134700 | 24598324250 | 45000 | 44950 | 45000 | 44950 | 126 |
| 294 | 20241016 | 134600 | 24592655750 | 44950 | 44950 | 45000 | 44950 | 168 |
| 295 | 20241016 | 134500 | 24585102300 | 44900 | 44900 | 44950 | 44900 | 559 |
| 296 | 20241016 | 134400 | 24560003000 | 44950 | 44950 | 44950 | 44900 | 1320 |
| 297 | 20241016 | 134300 | 24500674150 | 45050 | 45050 | 45050 | 44950 | 1194 |
| 298 | 20241016 | 134200 | 24446944500 | 45050 | 45000 | 45050 | 45000 | 77 |
| 299 | 20241016 | 134100 | 24443476650 | 45050 | 45050 | 45050 | 45000 | 276 |
| 300 | 20241016 | 134000 | 24431055400 | 45050 | 45050 | 45050 | 45000 | 136 |
| 301 | 20241016 | 133900 | 24424932300 | 45050 | 45000 | 45050 | 45000 | 25 |
| 302 | 20241016 | 133800 | 24423806150 | 45050 | 45050 | 45050 | 45000 | 151 |
| 303 | 20241016 | 133700 | 24417007750 | 45050 | 45100 | 45100 | 45000 | 247 |
| 304 | 20241016 | 133600 | 24405885700 | 45100 | 45000 | 45100 | 45000 | 84 |
| 305 | 20241016 | 133500 | 24402102100 | 45050 | 45000 | 45050 | 44900 | 1893 |
| 306 | 20241016 | 133400 | 24317021100 | 45000 | 45100 | 45100 | 45000 | 516 |
| 307 | 20241016 | 133300 | 24293792000 | 45100 | 45100 | 45100 | 45050 | 129 |
| 308 | 20241016 | 133200 | 24287974700 | 45100 | 45000 | 45100 | 45000 | 732 |
| 309 | 20241016 | 133100 | 24255028550 | 45000 | 45100 | 45100 | 45000 | 743 |
| 310 | 20241016 | 133000 | 24221563950 | 45100 | 45150 | 45150 | 45100 | 1542 |
| 311 | 20241016 | 132900 | 24152009750 | 45150 | 45250 | 45250 | 45100 | 722 |
| 312 | 20241016 | 132800 | 24119397500 | 45200 | 45300 | 45300 | 45200 | 695 |
| 313 | 20241016 | 132700 | 24087953650 | 45250 | 45300 | 45300 | 45250 | 698 |
| 314 | 20241016 | 132600 | 24056357000 | 45250 | 45250 | 45300 | 45200 | 1045 |
| 315 | 20241016 | 132500 | 24009068600 | 45250 | 45250 | 45300 | 45200 | 1456 |
| 316 | 20241016 | 132400 | 23943197600 | 45250 | 45350 | 45400 | 45250 | 876 |
| 317 | 20241016 | 132300 | 23903493800 | 45350 | 45400 | 45400 | 45350 | 543 |
| 318 | 20241016 | 132200 | 23878844750 | 45400 | 45350 | 45400 | 45350 | 2230 |
| 319 | 20241016 | 132100 | 23777658650 | 45400 | 45400 | 45450 | 45300 | 4712 |
| 320 | 20241016 | 132000 | 23563896100 | 45400 | 45350 | 45400 | 45350 | 1727 |
| 321 | 20241016 | 131900 | 23485518300 | 45350 | 45250 | 45400 | 45250 | 2395 |
| 322 | 20241016 | 131800 | 23376947100 | 45300 | 45200 | 45300 | 45200 | 490 |
| 323 | 20241016 | 131700 | 23354788750 | 45200 | 45300 | 45300 | 45150 | 951 |
| 324 | 20241016 | 131600 | 23311799650 | 45300 | 45250 | 45350 | 45250 | 1930 |
| 325 | 20241016 | 131500 | 23224392950 | 45250 | 45200 | 45250 | 45200 | 579 |
| 326 | 20241016 | 131400 | 23198204900 | 45200 | 45050 | 45200 | 45000 | 1516 |
| 327 | 20241016 | 131300 | 23129777150 | 45050 | 44950 | 45050 | 44950 | 1487 |
| 328 | 20241016 | 131200 | 23062886800 | 45000 | 45000 | 45000 | 44950 | 196 |
| 329 | 20241016 | 131100 | 23054067350 | 44950 | 45000 | 45000 | 44950 | 220 |
| 330 | 20241016 | 131000 | 23044175600 | 44950 | 45050 | 45050 | 44950 | 226 |
| 331 | 20241016 | 130900 | 23034011050 | 45050 | 44950 | 45050 | 44900 | 336 |
| 332 | 20241016 | 130800 | 23018895650 | 44950 | 44900 | 44950 | 44850 | 132 |
| 333 | 20241016 | 130700 | 23012970050 | 44900 | 44950 | 44950 | 44900 | 280 |
| 334 | 20241016 | 130600 | 23000392800 | 45000 | 45000 | 45000 | 44950 | 334 |
| 335 | 20241016 | 130500 | 22985375650 | 45000 | 45000 | 45000 | 44950 | 452 |
| 336 | 20241016 | 130400 | 22965036150 | 45050 | 45100 | 45100 | 45000 | 237 |
| 337 | 20241016 | 130300 | 22954358200 | 45100 | 45050 | 45100 | 45050 | 98 |
| 338 | 20241016 | 130200 | 22949940950 | 45050 | 45000 | 45050 | 45000 | 255 |
| 339 | 20241016 | 130100 | 22938461100 | 45000 | 45000 | 45000 | 44950 | 322 |
| 340 | 20241016 | 130000 | 22923972900 | 45000 | 45100 | 45100 | 45000 | 697 |
| 341 | 20241016 | 125900 | 22892571700 | 45100 | 45100 | 45100 | 45000 | 686 |
| 342 | 20241016 | 125800 | 22861652850 | 45050 | 45050 | 45150 | 45000 | 1715 |
| 343 | 20241016 | 125700 | 22784417850 | 45050 | 44850 | 45050 | 44850 | 1914 |
| 344 | 20241016 | 125600 | 22698332000 | 44850 | 44800 | 44850 | 44800 | 925 |
| 345 | 20241016 | 125500 | 22656846350 | 44800 | 44800 | 44850 | 44800 | 545 |
| 346 | 20241016 | 125400 | 22632429150 | 44800 | 44750 | 44800 | 44700 | 585 |
| 347 | 20241016 | 125300 | 22606240700 | 44750 | 44600 | 44750 | 44600 | 1738 |
| 348 | 20241016 | 125200 | 22528593100 | 44600 | 44500 | 44600 | 44500 | 325 |
| 349 | 20241016 | 125100 | 22514114150 | 44550 | 44600 | 44600 | 44550 | 288 |
| 350 | 20241016 | 125000 | 22501283400 | 44600 | 44600 | 44600 | 44550 | 225 |
| 351 | 20241016 | 124900 | 22491259450 | 44600 | 44600 | 44600 | 44550 | 53 |
| 352 | 20241016 | 124800 | 22488897950 | 44550 | 44550 | 44600 | 44550 | 158 |
| 353 | 20241016 | 124700 | 22481858850 | 44600 | 44500 | 44600 | 44500 | 170 |
| 354 | 20241016 | 124600 | 22474285500 | 44550 | 44550 | 44550 | 44550 | 260 |
| 355 | 20241016 | 124500 | 22462702500 | 44550 | 44500 | 44550 | 44500 | 158 |
| 356 | 20241016 | 124400 | 22455671350 | 44500 | 44500 | 44550 | 44500 | 340 |
| 357 | 20241016 | 124300 | 22440540500 | 44500 | 44550 | 44550 | 44500 | 219 |
| 358 | 20241016 | 124200 | 22430794850 | 44550 | 44500 | 44550 | 44500 | 23 |
| 359 | 20241016 | 124100 | 22429771200 | 44550 | 44550 | 44550 | 44500 | 180 |
| 360 | 20241016 | 124000 | 22421755400 | 44550 | 44550 | 44600 | 44550 | 690 |
| 361 | 20241016 | 123900 | 22391015750 | 44550 | 44550 | 44600 | 44550 | 118 |
| 362 | 20241016 | 123800 | 22385758500 | 44600 | 44600 | 44600 | 44550 | 81 |
| 363 | 20241016 | 123700 | 22382149100 | 44600 | 44650 | 44650 | 44600 | 249 |
| 364 | 20241016 | 123600 | 22371043150 | 44650 | 44600 | 44650 | 44600 | 247 |
| 365 | 20241016 | 123500 | 22360025900 | 44600 | 44600 | 44600 | 44600 | 103 |
| 366 | 20241016 | 123400 | 22355432100 | 44550 | 44600 | 44600 | 44550 | 95 |
| 367 | 20241016 | 123300 | 22351196200 | 44650 | 44600 | 44650 | 44600 | 52 |
| 368 | 20241016 | 123200 | 22348876000 | 44600 | 44650 | 44650 | 44600 | 50 |
| 369 | 20241016 | 123100 | 22346644500 | 44650 | 44650 | 44650 | 44600 | 191 |
| 370 | 20241016 | 123000 | 22338124600 | 44650 | 44650 | 44650 | 44650 | 31 |
| 371 | 20241016 | 122900 | 22336740450 | 44600 | 44650 | 44650 | 44600 | 45 |
| 372 | 20241016 | 122800 | 22334732850 | 44650 | 44600 | 44650 | 44600 | 1017 |
| 373 | 20241016 | 122700 | 22289374550 | 44600 | 44600 | 44600 | 44600 | 5 |
| 374 | 20241016 | 122600 | 22289151550 | 44600 | 44600 | 44600 | 44600 | 35 |
| 375 | 20241016 | 122500 | 22287590550 | 44600 | 44550 | 44600 | 44550 | 222 |
| 376 | 20241016 | 122400 | 22277700100 | 44600 | 44550 | 44600 | 44550 | 33 |
| 377 | 20241016 | 122300 | 22276229650 | 44500 | 44550 | 44600 | 44500 | 151 |
| 378 | 20241016 | 122200 | 22269505250 | 44500 | 44600 | 44600 | 44500 | 185 |
| 379 | 20241016 | 122100 | 22261261900 | 44600 | 44600 | 44600 | 44500 | 739 |
| 380 | 20241016 | 122000 | 22228339400 | 44600 | 44650 | 44650 | 44600 | 218 |
| 381 | 20241016 | 121900 | 22218616100 | 44650 | 44650 | 44650 | 44600 | 76 |
| 382 | 20241016 | 121800 | 22215225750 | 44650 | 44600 | 44650 | 44600 | 70 |
| 383 | 20241016 | 121700 | 22212103550 | 44650 | 44650 | 44650 | 44600 | 122 |
| 384 | 20241016 | 121600 | 22206661150 | 44650 | 44700 | 44700 | 44650 | 30 |
| 385 | 20241016 | 121500 | 22205320850 | 44700 | 44700 | 44700 | 44650 | 329 |
| 386 | 20241016 | 121400 | 22190626650 | 44700 | 44700 | 44700 | 44700 | 245 |
| 387 | 20241016 | 121300 | 22179675150 | 44700 | 44700 | 44700 | 44700 | 64 |
| 388 | 20241016 | 121200 | 22176814350 | 44700 | 44700 | 44700 | 44700 | 23 |
| 389 | 20241016 | 121100 | 22175786250 | 44700 | 44650 | 44700 | 44650 | 34 |
| 390 | 20241016 | 121000 | 22174266650 | 44650 | 44650 | 44700 | 44650 | 175 |
| 391 | 20241016 | 120900 | 22166449750 | 44700 | 44700 | 44700 | 44700 | 174 |
| 392 | 20241016 | 120800 | 22158671950 | 44650 | 44650 | 44650 | 44650 | 267 |
| 393 | 20241016 | 120700 | 22146750400 | 44650 | 44600 | 44650 | 44600 | 57 |
| 394 | 20241016 | 120600 | 22144206000 | 44650 | 44650 | 44650 | 44600 | 177 |
| 395 | 20241016 | 120500 | 22136306950 | 44650 | 44600 | 44650 | 44600 | 265 |
| 396 | 20241016 | 120400 | 22124487850 | 44600 | 44600 | 44600 | 44600 | 98 |
| 397 | 20241016 | 120300 | 22120117050 | 44600 | 44600 | 44600 | 44600 | 44 |
| 398 | 20241016 | 120200 | 22118154650 | 44600 | 44550 | 44600 | 44550 | 347 |
| 399 | 20241016 | 120100 | 22102686200 | 44550 | 44600 | 44600 | 44550 | 226 |
| 400 | 20241016 | 120000 | 22092607200 | 44600 | 44550 | 44600 | 44550 | 90 |
| 401 | 20241016 | 115900 | 22088596750 | 44550 | 44500 | 44550 | 44500 | 26 |
| 402 | 20241016 | 115800 | 22087438650 | 44550 | 44550 | 44550 | 44500 | 69 |
| 403 | 20241016 | 115700 | 22084365000 | 44500 | 44550 | 44550 | 44500 | 34 |
| 404 | 20241016 | 115600 | 22082851400 | 44550 | 44550 | 44550 | 44550 | 27 |
| 405 | 20241016 | 115500 | 22081648550 | 44550 | 44550 | 44550 | 44500 | 113 |
| 406 | 20241016 | 115400 | 22076615850 | 44500 | 44550 | 44550 | 44500 | 80 |
| 407 | 20241016 | 115300 | 22073055350 | 44550 | 44550 | 44550 | 44550 | 21 |
| 408 | 20241016 | 115200 | 22072119800 | 44550 | 44600 | 44600 | 44550 | 240 |
| 409 | 20241016 | 115100 | 22061423100 | 44600 | 44600 | 44650 | 44600 | 30 |
| 410 | 20241016 | 115000 | 22060085000 | 44600 | 44550 | 44650 | 44550 | 112 |
| 411 | 20241016 | 114900 | 22055089700 | 44650 | 44550 | 44700 | 44500 | 242 |
| 412 | 20241016 | 114800 | 22044304300 | 44500 | 44500 | 44550 | 44500 | 8 |
| 413 | 20241016 | 114700 | 22043948200 | 44500 | 44500 | 44550 | 44500 | 48 |
| 414 | 20241016 | 114600 | 22041811500 | 44500 | 44700 | 44700 | 44500 | 986 |
| 415 | 20241016 | 114500 | 21997847500 | 44700 | 44700 | 44700 | 44650 | 81 |
| 416 | 20241016 | 114400 | 21994226850 | 44700 | 44700 | 44700 | 44650 | 28 |
| 417 | 20241016 | 114300 | 21992976100 | 44650 | 44650 | 44700 | 44650 | 287 |
| 418 | 20241016 | 114200 | 21980157550 | 44700 | 44700 | 44750 | 44700 | 28 |
| 419 | 20241016 | 114100 | 21978905800 | 44750 | 44700 | 44750 | 44650 | 250 |
| 420 | 20241016 | 114000 | 21967729950 | 44700 | 44700 | 44700 | 44650 | 205 |
| 421 | 20241016 | 113900 | 21958568000 | 44650 | 44700 | 44700 | 44650 | 300 |
| 422 | 20241016 | 113800 | 21945162350 | 44700 | 44700 | 44700 | 44650 | 137 |
| 423 | 20241016 | 113700 | 21939038700 | 44650 | 44650 | 44700 | 44650 | 1297 |
| 424 | 20241016 | 113600 | 21881114950 | 44600 | 44550 | 44650 | 44550 | 592 |
| 425 | 20241016 | 113500 | 21854704550 | 44550 | 44500 | 44550 | 44500 | 621 |
| 426 | 20241016 | 113400 | 21827055900 | 44500 | 44500 | 44550 | 44500 | 227 |
| 427 | 20241016 | 113300 | 21816953600 | 44500 | 44450 | 44500 | 44450 | 262 |
| 428 | 20241016 | 113200 | 21805294900 | 44400 | 44450 | 44500 | 44400 | 2319 |
| 429 | 20241016 | 113100 | 21702211600 | 44450 | 44450 | 44500 | 44450 | 281 |
| 430 | 20241016 | 113000 | 21689720250 | 44450 | 44450 | 44500 | 44450 | 426 |
| 431 | 20241016 | 112900 | 21670773650 | 44450 | 44450 | 44500 | 44450 | 320 |
| 432 | 20241016 | 112800 | 21656549550 | 44500 | 44500 | 44500 | 44450 | 220 |
| 433 | 20241016 | 112700 | 21646767050 | 44450 | 44400 | 44450 | 44400 | 187 |
| 434 | 20241016 | 112600 | 21638460000 | 44450 | 44400 | 44450 | 44400 | 251 |
| 435 | 20241016 | 112500 | 21627311600 | 44400 | 44400 | 44500 | 44400 | 790 |
| 436 | 20241016 | 112400 | 21592234600 | 44400 | 44450 | 44500 | 44350 | 3174 |
| 437 | 20241016 | 112300 | 21451310000 | 44450 | 44450 | 44500 | 44450 | 1266 |
| 438 | 20241016 | 112200 | 21395033850 | 44450 | 44550 | 44550 | 44450 | 116 |
| 439 | 20241016 | 112100 | 21389875150 | 44450 | 44500 | 44600 | 44450 | 304 |
| 440 | 20241016 | 112000 | 21376349200 | 44500 | 44450 | 44500 | 44450 | 560 |
| 441 | 20241016 | 111900 | 21351450950 | 44450 | 44500 | 44500 | 44450 | 14 |
| 442 | 20241016 | 111800 | 21350828350 | 44450 | 44450 | 44500 | 44450 | 667 |
| 443 | 20241016 | 111700 | 21321179700 | 44500 | 44500 | 44600 | 44500 | 338 |
| 444 | 20241016 | 111600 | 21306137700 | 44600 | 44500 | 44650 | 44450 | 488 |
| 445 | 20241016 | 111500 | 21284418650 | 44500 | 44450 | 44500 | 44450 | 752 |
| 446 | 20241016 | 111400 | 21250985200 | 44500 | 44600 | 44600 | 44450 | 3291 |
| 447 | 20241016 | 111300 | 21104504050 | 44650 | 44600 | 44650 | 44600 | 1845 |
| 448 | 20241016 | 111200 | 21022215450 | 44600 | 44650 | 44700 | 44600 | 184 |
| 449 | 20241016 | 111100 | 21013999100 | 44650 | 44650 | 44700 | 44650 | 339 |
| 450 | 20241016 | 111000 | 20998861400 | 44650 | 44800 | 44800 | 44650 | 1182 |
| 451 | 20241016 | 110900 | 20946035100 | 44850 | 44750 | 44850 | 44750 | 1236 |
| 452 | 20241016 | 110800 | 20890671700 | 44700 | 44750 | 44750 | 44700 | 234 |
| 453 | 20241016 | 110700 | 20880211650 | 44700 | 44750 | 44750 | 44700 | 11 |
| 454 | 20241016 | 110600 | 20879719750 | 44700 | 44750 | 44800 | 44700 | 1169 |
| 455 | 20241016 | 110500 | 20827431250 | 44800 | 44750 | 44800 | 44700 | 216 |
| 456 | 20241016 | 110400 | 20817767200 | 44750 | 44750 | 44850 | 44700 | 600 |
| 457 | 20241016 | 110300 | 20790909550 | 44750 | 44800 | 44800 | 44750 | 524 |
| 458 | 20241016 | 110200 | 20767443600 | 44800 | 44800 | 44850 | 44800 | 223 |
| 459 | 20241016 | 110100 | 20757452700 | 44800 | 44900 | 44900 | 44800 | 144 |
| 460 | 20241016 | 110000 | 20750995300 | 44950 | 44800 | 45000 | 44750 | 1167 |
| 461 | 20241016 | 105900 | 20698630550 | 44800 | 44750 | 44800 | 44750 | 118 |
| 462 | 20241016 | 105800 | 20693346250 | 44750 | 44800 | 44850 | 44750 | 358 |
| 463 | 20241016 | 105700 | 20677306500 | 44750 | 44850 | 44850 | 44750 | 170 |
| 464 | 20241016 | 105600 | 20669686950 | 44800 | 44800 | 44800 | 44800 | 250 |
| 465 | 20241016 | 105500 | 20658486950 | 44800 | 44700 | 44800 | 44700 | 353 |
| 466 | 20241016 | 105400 | 20642683050 | 44700 | 44700 | 44750 | 44700 | 74 |
| 467 | 20241016 | 105300 | 20639373850 | 44700 | 44650 | 44700 | 44650 | 201 |
| 468 | 20241016 | 105200 | 20630394250 | 44650 | 44650 | 44700 | 44650 | 348 |
| 469 | 20241016 | 105100 | 20614855750 | 44650 | 44600 | 44650 | 44600 | 152 |
| 470 | 20241016 | 105000 | 20608075200 | 44650 | 44600 | 44650 | 44600 | 33 |
| 471 | 20241016 | 104900 | 20606602000 | 44600 | 44600 | 44650 | 44600 | 178 |
| 472 | 20241016 | 104800 | 20598662700 | 44600 | 44600 | 44600 | 44550 | 217 |
| 473 | 20241016 | 104700 | 20588984800 | 44600 | 44600 | 44600 | 44500 | 433 |
| 474 | 20241016 | 104600 | 20569689900 | 44600 | 44550 | 44600 | 44550 | 341 |
| 475 | 20241016 | 104500 | 20554492200 | 44550 | 44600 | 44600 | 44500 | 1107 |
| 476 | 20241016 | 104400 | 20505176950 | 44550 | 44600 | 44600 | 44550 | 688 |
| 477 | 20241016 | 104300 | 20474523100 | 44550 | 44650 | 44650 | 44550 | 546 |
| 478 | 20241016 | 104200 | 20450171700 | 44600 | 44650 | 44650 | 44600 | 697 |
| 479 | 20241016 | 104100 | 20419075800 | 44650 | 44650 | 44650 | 44600 | 447 |
| 480 | 20241016 | 104000 | 20399124600 | 44650 | 44650 | 44700 | 44600 | 805 |
| 481 | 20241016 | 103900 | 20363164500 | 44600 | 44650 | 44700 | 44600 | 349 |
| 482 | 20241016 | 103800 | 20347589200 | 44600 | 44800 | 44800 | 44600 | 2592 |
| 483 | 20241016 | 103700 | 20231685250 | 44800 | 44850 | 44900 | 44750 | 592 |
| 484 | 20241016 | 103600 | 20205159200 | 44800 | 44850 | 44850 | 44800 | 363 |
| 485 | 20241016 | 103500 | 20188882500 | 44850 | 44850 | 44950 | 44850 | 519 |
| 486 | 20241016 | 103400 | 20165601100 | 44850 | 44850 | 44900 | 44850 | 238 |
| 487 | 20241016 | 103300 | 20154920250 | 44850 | 44850 | 44900 | 44850 | 637 |
| 488 | 20241016 | 103200 | 20126343200 | 44850 | 44950 | 44950 | 44850 | 1108 |
| 489 | 20241016 | 103100 | 20076611400 | 44950 | 45000 | 45000 | 44950 | 670 |
| 490 | 20241016 | 103000 | 20046494750 | 45000 | 44950 | 45000 | 44950 | 186 |
| 491 | 20241016 | 102900 | 20038133750 | 44950 | 45000 | 45050 | 44950 | 435 |
| 492 | 20241016 | 102800 | 20018568500 | 44950 | 45050 | 45050 | 44950 | 915 |
| 493 | 20241016 | 102700 | 19977390000 | 45050 | 45100 | 45100 | 45050 | 319 |
| 494 | 20241016 | 102600 | 19963010650 | 45150 | 45100 | 45150 | 45050 | 897 |
| 495 | 20241016 | 102500 | 19922554350 | 45100 | 45000 | 45100 | 44950 | 799 |
| 496 | 20241016 | 102400 | 19886547600 | 45000 | 44950 | 45000 | 44950 | 951 |
| 497 | 20241016 | 102300 | 19843789250 | 44950 | 45000 | 45000 | 44950 | 1394 |
| 498 | 20241016 | 102200 | 19781124550 | 45000 | 45050 | 45050 | 44950 | 483 |
| 499 | 20241016 | 102100 | 19759390350 | 45050 | 45150 | 45150 | 45050 | 375 |
| 500 | 20241016 | 102000 | 19742485000 | 45150 | 45050 | 45150 | 45050 | 929 |
| 501 | 20241016 | 101900 | 19700583300 | 45050 | 44900 | 45050 | 44900 | 601 |
| 502 | 20241016 | 101800 | 19673538050 | 44900 | 44950 | 44950 | 44900 | 55 |
| 503 | 20241016 | 101700 | 19671066050 | 44900 | 44950 | 44950 | 44900 | 161 |
| 504 | 20241016 | 101600 | 19663835550 | 44950 | 44950 | 45000 | 44900 | 254 |
| 505 | 20241016 | 101500 | 19652420300 | 44950 | 44900 | 44950 | 44900 | 52 |
| 506 | 20241016 | 101400 | 19650083750 | 44900 | 44850 | 45000 | 44850 | 820 |
| 507 | 20241016 | 101300 | 19613258000 | 44800 | 44800 | 44900 | 44800 | 380 |
| 508 | 20241016 | 101200 | 19596232000 | 44800 | 44950 | 44950 | 44800 | 1876 |
| 509 | 20241016 | 101100 | 19512121750 | 44900 | 44950 | 44950 | 44900 | 144 |
| 510 | 20241016 | 101000 | 19505650200 | 44950 | 44950 | 44950 | 44950 | 215 |
| 511 | 20241016 | 100900 | 19495985950 | 44950 | 44850 | 44950 | 44850 | 304 |
| 512 | 20241016 | 100800 | 19482339800 | 44850 | 44900 | 44950 | 44850 | 244 |
| 513 | 20241016 | 100700 | 19471384650 | 44900 | 44950 | 45000 | 44850 | 1250 |
| 514 | 20241016 | 100600 | 19415214600 | 44950 | 45050 | 45050 | 44950 | 364 |
| 515 | 20241016 | 100500 | 19398837300 | 45050 | 45050 | 45050 | 45000 | 328 |
| 516 | 20241016 | 100400 | 19384072100 | 45000 | 45000 | 45150 | 45000 | 141 |
| 517 | 20241016 | 100300 | 19377724250 | 45200 | 45100 | 45200 | 44950 | 1111 |
| 518 | 20241016 | 100200 | 19327688600 | 45100 | 45250 | 45250 | 45050 | 1428 |
| 519 | 20241016 | 100100 | 19263284450 | 45150 | 45150 | 45200 | 45100 | 219 |
| 520 | 20241016 | 100000 | 19253397300 | 45150 | 45350 | 45450 | 45150 | 3427 |
| 521 | 20241016 | 095900 | 19097886550 | 45300 | 45100 | 45400 | 45100 | 3613 |
| 522 | 20241016 | 095800 | 18934385200 | 45050 | 45100 | 45100 | 45050 | 261 |
| 523 | 20241016 | 095700 | 18922623750 | 45150 | 45100 | 45150 | 45050 | 157 |
| 524 | 20241016 | 095600 | 18915543900 | 45100 | 45000 | 45100 | 45000 | 949 |
| 525 | 20241016 | 095500 | 18872832500 | 44950 | 44950 | 45000 | 44950 | 1173 |
| 526 | 20241016 | 095400 | 18820101000 | 44950 | 44950 | 45000 | 44950 | 551 |
| 527 | 20241016 | 095300 | 18795311100 | 44950 | 44900 | 45000 | 44850 | 1797 |
| 528 | 20241016 | 095200 | 18714679650 | 44900 | 44900 | 44950 | 44900 | 837 |
| 529 | 20241016 | 095100 | 18677088450 | 44950 | 44950 | 45000 | 44950 | 487 |
| 530 | 20241016 | 095000 | 18655196050 | 45000 | 45050 | 45050 | 44950 | 1465 |
| 531 | 20241016 | 094900 | 18589210550 | 45050 | 44950 | 45050 | 44900 | 1583 |
| 532 | 20241016 | 094800 | 18518049950 | 44950 | 45000 | 45050 | 44900 | 1377 |
| 533 | 20241016 | 094700 | 18456118400 | 45000 | 45000 | 45100 | 45000 | 1594 |
| 534 | 20241016 | 094600 | 18384379550 | 45000 | 45000 | 45100 | 45000 | 1065 |
| 535 | 20241016 | 094500 | 18336433700 | 45000 | 45250 | 45350 | 45000 | 3108 |
| 536 | 20241016 | 094400 | 18196148250 | 45250 | 45300 | 45350 | 45200 | 941 |
| 537 | 20241016 | 094300 | 18153578550 | 45300 | 45200 | 45400 | 45150 | 1521 |
| 538 | 20241016 | 094200 | 18084751400 | 45200 | 45250 | 45300 | 45200 | 1837 |
| 539 | 20241016 | 094100 | 18001630600 | 45250 | 45300 | 45400 | 45250 | 4198 |
| 540 | 20241016 | 094000 | 17811414000 | 45300 | 45350 | 45350 | 45200 | 2352 |
| 541 | 20241016 | 093900 | 17704916450 | 45350 | 45200 | 45350 | 45200 | 1970 |
| 542 | 20241016 | 093800 | 17615676400 | 45250 | 45200 | 45250 | 45100 | 3231 |
| 543 | 20241016 | 093700 | 17469724900 | 45150 | 45150 | 45200 | 45100 | 641 |
| 544 | 20241016 | 093600 | 17440785100 | 45100 | 45100 | 45150 | 45050 | 1309 |
| 545 | 20241016 | 093500 | 17381721700 | 45100 | 45000 | 45150 | 44950 | 1680 |
| 546 | 20241016 | 093400 | 17306042450 | 44950 | 44950 | 45000 | 44800 | 2310 |
| 547 | 20241016 | 093300 | 17202372900 | 44950 | 44900 | 44950 | 44850 | 1082 |
| 548 | 20241016 | 093200 | 17153807250 | 44850 | 44950 | 45000 | 44850 | 1901 |
| 549 | 20241016 | 093100 | 17068476300 | 44950 | 44850 | 44950 | 44850 | 1207 |
| 550 | 20241016 | 093000 | 17014286150 | 44900 | 44650 | 44900 | 44500 | 1910 |
| 551 | 20241016 | 092900 | 16928862800 | 44600 | 44700 | 44800 | 44600 | 1672 |
| 552 | 20241016 | 092800 | 16854176450 | 44750 | 44350 | 44750 | 44350 | 2156 |
| 553 | 20241016 | 092700 | 16758036250 | 44400 | 44500 | 44550 | 44350 | 5327 |
| 554 | 20241016 | 092600 | 16521471550 | 44500 | 44500 | 44550 | 44450 | 1853 |
| 555 | 20241016 | 092500 | 16439063450 | 44500 | 44600 | 44600 | 44450 | 3375 |
| 556 | 20241016 | 092400 | 16288855600 | 44550 | 44900 | 45100 | 44550 | 3801 |
| 557 | 20241016 | 092300 | 16118648250 | 44850 | 45000 | 45100 | 44850 | 2075 |
| 558 | 20241016 | 092200 | 16025395200 | 45000 | 45050 | 45250 | 44950 | 3994 |
| 559 | 20241016 | 092100 | 15845246900 | 45100 | 45300 | 45350 | 45100 | 1876 |
| 560 | 20241016 | 092000 | 15760508550 | 45300 | 45400 | 45400 | 45000 | 5244 |
| 561 | 20241016 | 091900 | 15523394400 | 45400 | 45500 | 45500 | 45300 | 4687 |
| 562 | 20241016 | 091800 | 15310588450 | 45500 | 45050 | 45500 | 45000 | 9928 |
| 563 | 20241016 | 091700 | 14861138400 | 45050 | 44800 | 45050 | 44750 | 2920 |
| 564 | 20241016 | 091600 | 14729862400 | 44750 | 44650 | 44800 | 44350 | 13832 |
| 565 | 20241016 | 091500 | 14114794050 | 44650 | 44650 | 44650 | 44600 | 5151 |
| 566 | 20241016 | 091400 | 13884993600 | 44600 | 45050 | 45050 | 44600 | 11971 |
| 567 | 20241016 | 091300 | 13349087150 | 45050 | 44900 | 45100 | 44850 | 4458 |
| 568 | 20241016 | 091200 | 13148732000 | 44900 | 44850 | 45000 | 44850 | 4418 |
| 569 | 20241016 | 091100 | 12950274800 | 44850 | 45150 | 45200 | 44850 | 8408 |
| 570 | 20241016 | 091000 | 12571996000 | 45150 | 45200 | 45200 | 44750 | 20136 |
| 571 | 20241016 | 090900 | 11666274400 | 45200 | 45500 | 45550 | 45200 | 7702 |
| 572 | 20241016 | 090800 | 11316701350 | 45500 | 45650 | 45700 | 45500 | 10074 |
| 573 | 20241016 | 090700 | 10857672300 | 45700 | 45650 | 45700 | 45600 | 4333 |
| 574 | 20241016 | 090600 | 10659875900 | 45600 | 45800 | 45850 | 45600 | 7462 |
| 575 | 20241016 | 090500 | 10318940750 | 45800 | 45550 | 45900 | 45550 | 9587 |
| 576 | 20241016 | 090400 | 9880464750 | 45600 | 45600 | 45700 | 45300 | 15230 |
| 577 | 20241016 | 090300 | 9187458100 | 45650 | 46000 | 46050 | 45500 | 16520 |
| 578 | 20241016 | 090200 | 8433080650 | 46000 | 46000 | 46350 | 45500 | 30853 |
| 579 | 20241016 | 090100 | 7017610100 | 45950 | 47250 | 47300 | 45950 | 54939 |
| 580 | 20241016 | 090000 | 4465386200 | 47150 | 46300 | 47450 | 46300 | 95491 |