30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241008 | 183000 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 3653 |
| 3 | 20241008 | 182900 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20241008 | 182800 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20241008 | 182700 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20241008 | 182600 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20241008 | 182500 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20241008 | 182400 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20241008 | 182300 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20241008 | 182200 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20241008 | 182100 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20241008 | 182000 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20241008 | 181900 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20241008 | 181800 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20241008 | 181700 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20241008 | 181600 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20241008 | 181500 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20241008 | 181400 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20241008 | 181300 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20241008 | 181200 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20241008 | 181100 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20241008 | 181000 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20241008 | 180900 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20241008 | 180800 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20241008 | 180700 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20241008 | 180600 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20241008 | 180500 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20241008 | 180400 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20241008 | 180300 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20241008 | 180200 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20241008 | 180100 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20241008 | 180000 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 3653 |
| 33 | 20241008 | 175900 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20241008 | 175800 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20241008 | 175700 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20241008 | 175600 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20241008 | 175500 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20241008 | 175400 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20241008 | 175300 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20241008 | 175200 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20241008 | 175100 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20241008 | 175000 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20241008 | 174900 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20241008 | 174800 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20241008 | 174700 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20241008 | 174600 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20241008 | 174500 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20241008 | 174400 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20241008 | 174300 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20241008 | 174200 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20241008 | 174100 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20241008 | 174000 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20241008 | 173900 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20241008 | 173800 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20241008 | 173700 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20241008 | 173600 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20241008 | 173500 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20241008 | 173400 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20241008 | 173300 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20241008 | 173200 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20241008 | 173100 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20241008 | 173000 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 3653 |
| 63 | 20241008 | 172900 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20241008 | 172800 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20241008 | 172700 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20241008 | 172600 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20241008 | 172500 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20241008 | 172400 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20241008 | 172300 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20241008 | 172200 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20241008 | 172100 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20241008 | 172000 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20241008 | 171900 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20241008 | 171800 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20241008 | 171700 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20241008 | 171600 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20241008 | 171500 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20241008 | 171400 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20241008 | 171300 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20241008 | 171200 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20241008 | 171100 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20241008 | 171000 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20241008 | 170900 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20241008 | 170800 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20241008 | 170700 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20241008 | 170600 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20241008 | 170500 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20241008 | 170400 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20241008 | 170300 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20241008 | 170200 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20241008 | 170100 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20241008 | 170000 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 3653 |
| 93 | 20241008 | 165900 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20241008 | 165800 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20241008 | 165700 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20241008 | 165600 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20241008 | 165500 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20241008 | 165400 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20241008 | 165300 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20241008 | 165200 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20241008 | 165100 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20241008 | 165000 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20241008 | 164900 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20241008 | 164800 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20241008 | 164700 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20241008 | 164600 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20241008 | 164500 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20241008 | 164400 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20241008 | 164300 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20241008 | 164200 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20241008 | 164100 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20241008 | 164000 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20241008 | 163900 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20241008 | 163800 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20241008 | 163700 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20241008 | 163600 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20241008 | 163500 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20241008 | 163400 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20241008 | 163300 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20241008 | 163200 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20241008 | 163100 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20241008 | 163000 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 3653 |
| 123 | 20241008 | 162900 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20241008 | 162800 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20241008 | 162700 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20241008 | 162600 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20241008 | 162500 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20241008 | 162400 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20241008 | 162300 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20241008 | 162200 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20241008 | 162100 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20241008 | 162000 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20241008 | 161900 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20241008 | 161800 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20241008 | 161700 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20241008 | 161600 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20241008 | 161500 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20241008 | 161400 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20241008 | 161300 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20241008 | 161200 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20241008 | 161100 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20241008 | 161000 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20241008 | 160900 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20241008 | 160800 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20241008 | 160700 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20241008 | 160600 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20241008 | 160500 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20241008 | 160400 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20241008 | 160300 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20241008 | 160200 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20241008 | 160100 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20241008 | 160000 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 3653 |
| 153 | 20241008 | 155900 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20241008 | 155800 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20241008 | 155700 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20241008 | 155600 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20241008 | 155500 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20241008 | 155400 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20241008 | 155300 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20241008 | 155200 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20241008 | 155100 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20241008 | 155000 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20241008 | 154900 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20241008 | 154800 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20241008 | 154700 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20241008 | 154600 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20241008 | 154500 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20241008 | 154400 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20241008 | 154300 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20241008 | 154200 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20241008 | 154100 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20241008 | 154000 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20241008 | 153900 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20241008 | 153800 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20241008 | 153700 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20241008 | 153600 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20241008 | 153500 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20241008 | 153400 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20241008 | 153300 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20241008 | 153200 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20241008 | 153100 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20241008 | 153000 | 1374000800 | 43950 | 43950 | 43950 | 43950 | 7306 |
| 183 | 20241008 | 152900 | 1213451450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20241008 | 152800 | 1213451450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20241008 | 152700 | 1213451450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20241008 | 152600 | 1213451450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20241008 | 152500 | 1213451450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20241008 | 152400 | 1213451450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20241008 | 152300 | 1213451450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20241008 | 152200 | 1213451450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20241008 | 152100 | 1213451450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20241008 | 152000 | 1213451450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20241008 | 151900 | 1213451450 | 44100 | 44150 | 44150 | 44050 | 470 |
| 194 | 20241008 | 151800 | 1192736150 | 44150 | 44100 | 44150 | 44100 | 153 |
| 195 | 20241008 | 151700 | 1185984250 | 44100 | 44150 | 44150 | 44100 | 64 |
| 196 | 20241008 | 151600 | 1183161800 | 44100 | 44100 | 44150 | 44100 | 68 |
| 197 | 20241008 | 151500 | 1180162550 | 44100 | 44100 | 44150 | 44100 | 334 |
| 198 | 20241008 | 151400 | 1165432150 | 44150 | 44250 | 44250 | 44150 | 419 |
| 199 | 20241008 | 151300 | 1146932550 | 44150 | 44200 | 44250 | 44150 | 266 |
| 200 | 20241008 | 151200 | 1135176000 | 44200 | 44200 | 44200 | 44150 | 212 |
| 201 | 20241008 | 151100 | 1125811250 | 44200 | 44200 | 44200 | 44150 | 75 |
| 202 | 20241008 | 151000 | 1122499150 | 44200 | 44150 | 44200 | 44150 | 50 |
| 203 | 20241008 | 150900 | 1120289250 | 44200 | 44200 | 44200 | 44200 | 288 |
| 204 | 20241008 | 150800 | 1107559650 | 44200 | 44200 | 44200 | 44200 | 32 |
| 205 | 20241008 | 150700 | 1106145250 | 44200 | 44250 | 44250 | 44200 | 177 |
| 206 | 20241008 | 150600 | 1098320250 | 44250 | 44250 | 44250 | 44200 | 54 |
| 207 | 20241008 | 150500 | 1095931700 | 44250 | 44250 | 44250 | 44200 | 117 |
| 208 | 20241008 | 150400 | 1090758300 | 44250 | 44250 | 44250 | 44200 | 50 |
| 209 | 20241008 | 150300 | 1088545850 | 44250 | 44300 | 44350 | 44250 | 136 |
| 210 | 20241008 | 150200 | 1082523500 | 44300 | 44300 | 44300 | 44300 | 33 |
| 211 | 20241008 | 150100 | 1081061600 | 44300 | 44300 | 44300 | 44300 | 4 |
| 212 | 20241008 | 150000 | 1080884400 | 44300 | 44300 | 44300 | 44300 | 17 |
| 213 | 20241008 | 145900 | 1080131300 | 44250 | 44250 | 44300 | 44250 | 17 |
| 214 | 20241008 | 145800 | 1079379000 | 44250 | 44250 | 44250 | 44250 | 4 |
| 215 | 20241008 | 145700 | 1079202000 | 44200 | 44250 | 44300 | 44200 | 29 |
| 216 | 20241008 | 145600 | 1077918700 | 44250 | 44250 | 44250 | 44250 | 5 |
| 217 | 20241008 | 145500 | 1077697450 | 44250 | 44250 | 44250 | 44250 | 22 |
| 218 | 20241008 | 145400 | 1076723950 | 44300 | 44350 | 44350 | 44200 | 1175 |
| 219 | 20241008 | 145300 | 1024693150 | 44350 | 44300 | 44400 | 44300 | 64 |
| 220 | 20241008 | 145200 | 1021854100 | 44400 | 44400 | 44400 | 44400 | 30 |
| 221 | 20241008 | 145100 | 1020522100 | 44400 | 44350 | 44400 | 44300 | 72 |
| 222 | 20241008 | 145000 | 1017329350 | 44350 | 44350 | 44350 | 44350 | 32 |
| 223 | 20241008 | 144900 | 1015910150 | 44300 | 44350 | 44350 | 44300 | 32 |
| 224 | 20241008 | 144800 | 1014491100 | 44350 | 44350 | 44350 | 44300 | 40 |
| 225 | 20241008 | 144700 | 1012717150 | 44350 | 44350 | 44350 | 44350 | 10 |
| 226 | 20241008 | 144600 | 1012273650 | 44350 | 44350 | 44350 | 44300 | 73 |
| 227 | 20241008 | 144500 | 1009037100 | 44350 | 44350 | 44350 | 44350 | 43 |
| 228 | 20241008 | 144400 | 1007130050 | 44350 | 44350 | 44350 | 44300 | 64 |
| 229 | 20241008 | 144300 | 1004292300 | 44350 | 44350 | 44350 | 44300 | 50 |
| 230 | 20241008 | 144200 | 1002075400 | 44350 | 44350 | 44350 | 44350 | 25 |
| 231 | 20241008 | 144100 | 1000966650 | 44350 | 44300 | 44350 | 44300 | 72 |
| 232 | 20241008 | 144000 | 997774950 | 44350 | 44300 | 44350 | 44300 | 127 |
| 233 | 20241008 | 143900 | 992145250 | 44350 | 44350 | 44350 | 44350 | 59 |
| 234 | 20241008 | 143800 | 989528600 | 44350 | 44300 | 44350 | 44300 | 36 |
| 235 | 20241008 | 143700 | 987932700 | 44350 | 44350 | 44350 | 44350 | 18 |
| 236 | 20241008 | 143600 | 987134400 | 44350 | 44350 | 44350 | 44300 | 74 |
| 237 | 20241008 | 143500 | 983855300 | 44300 | 44350 | 44350 | 44300 | 17 |
| 238 | 20241008 | 143400 | 983101950 | 44350 | 44350 | 44350 | 44300 | 50 |
| 239 | 20241008 | 143300 | 980885500 | 44300 | 44350 | 44350 | 44300 | 52 |
| 240 | 20241008 | 143200 | 978580450 | 44350 | 44400 | 44400 | 44350 | 96 |
| 241 | 20241008 | 143100 | 974322650 | 44400 | 44450 | 44450 | 44350 | 127 |
| 242 | 20241008 | 143000 | 968683350 | 44450 | 44450 | 44450 | 44450 | 39 |
| 243 | 20241008 | 142900 | 966949800 | 44450 | 44450 | 44450 | 44450 | 52 |
| 244 | 20241008 | 142800 | 964638400 | 44450 | 44450 | 44450 | 44450 | 41 |
| 245 | 20241008 | 142700 | 962815950 | 44450 | 44450 | 44450 | 44450 | 19 |
| 246 | 20241008 | 142600 | 961971400 | 44450 | 44500 | 44500 | 44450 | 44 |
| 247 | 20241008 | 142500 | 960015300 | 44500 | 44400 | 44500 | 44400 | 45 |
| 248 | 20241008 | 142400 | 958014650 | 44500 | 44400 | 44500 | 44400 | 47 |
| 249 | 20241008 | 142300 | 955925500 | 44500 | 44500 | 44500 | 44450 | 44 |
| 250 | 20241008 | 142200 | 953967850 | 44500 | 44450 | 44500 | 44450 | 17 |
| 251 | 20241008 | 142100 | 953211800 | 44500 | 44450 | 44500 | 44450 | 54 |
| 252 | 20241008 | 142000 | 950809900 | 44500 | 44400 | 44500 | 44400 | 140 |
| 253 | 20241008 | 141900 | 944592650 | 44350 | 44400 | 44400 | 44350 | 71 |
| 254 | 20241008 | 141800 | 941441400 | 44400 | 44400 | 44400 | 44400 | 23 |
| 255 | 20241008 | 141700 | 940420200 | 44400 | 44400 | 44400 | 44400 | 46 |
| 256 | 20241008 | 141600 | 938377800 | 44400 | 44400 | 44400 | 44400 | 35 |
| 257 | 20241008 | 141500 | 936823800 | 44400 | 44400 | 44400 | 44400 | 24 |
| 258 | 20241008 | 141400 | 935758200 | 44400 | 44350 | 44400 | 44350 | 35 |
| 259 | 20241008 | 141300 | 934205150 | 44350 | 44350 | 44350 | 44350 | 31 |
| 260 | 20241008 | 141200 | 932830300 | 44350 | 44350 | 44350 | 44350 | 37 |
| 261 | 20241008 | 141100 | 931189350 | 44350 | 44350 | 44350 | 44350 | 64 |
| 262 | 20241008 | 141000 | 928350950 | 44350 | 44350 | 44400 | 44350 | 43 |
| 263 | 20241008 | 140900 | 926442800 | 44400 | 44300 | 44400 | 44250 | 198 |
| 264 | 20241008 | 140800 | 917669650 | 44300 | 44400 | 44400 | 44250 | 574 |
| 265 | 20241008 | 140700 | 892235550 | 44400 | 44400 | 44400 | 44350 | 51 |
| 266 | 20241008 | 140600 | 889972500 | 44400 | 44350 | 44400 | 44350 | 46 |
| 267 | 20241008 | 140500 | 887931050 | 44400 | 44400 | 44400 | 44350 | 64 |
| 268 | 20241008 | 140400 | 885090300 | 44400 | 44400 | 44400 | 44350 | 61 |
| 269 | 20241008 | 140300 | 882383050 | 44400 | 44400 | 44400 | 44350 | 24 |
| 270 | 20241008 | 140200 | 881318150 | 44400 | 44350 | 44400 | 44350 | 52 |
| 271 | 20241008 | 140100 | 879010700 | 44350 | 44300 | 44350 | 44300 | 27 |
| 272 | 20241008 | 140000 | 877814100 | 44400 | 44300 | 44400 | 44300 | 29 |
| 273 | 20241008 | 135900 | 876529000 | 44400 | 44400 | 44400 | 44300 | 90 |
| 274 | 20241008 | 135800 | 872533900 | 44400 | 44400 | 44400 | 44300 | 153 |
| 275 | 20241008 | 135700 | 865744650 | 44400 | 44400 | 44400 | 44300 | 206 |
| 276 | 20241008 | 135600 | 856606300 | 44400 | 44400 | 44400 | 44400 | 23 |
| 277 | 20241008 | 135500 | 855585100 | 44400 | 44400 | 44400 | 44350 | 27 |
| 278 | 20241008 | 135400 | 854386350 | 44400 | 44350 | 44400 | 44350 | 24 |
| 279 | 20241008 | 135300 | 853321600 | 44350 | 44400 | 44400 | 44350 | 8 |
| 280 | 20241008 | 135200 | 852966450 | 44350 | 44400 | 44400 | 44350 | 121 |
| 281 | 20241008 | 135100 | 847598850 | 44400 | 44400 | 44400 | 44400 | 22 |
| 282 | 20241008 | 135000 | 846622050 | 44400 | 44450 | 44450 | 44350 | 93 |
| 283 | 20241008 | 134900 | 842492400 | 44400 | 44400 | 44400 | 44400 | 81 |
| 284 | 20241008 | 134800 | 838896000 | 44400 | 44400 | 44400 | 44400 | 31 |
| 285 | 20241008 | 134700 | 837519600 | 44400 | 44400 | 44400 | 44400 | 37 |
| 286 | 20241008 | 134600 | 835876800 | 44400 | 44400 | 44400 | 44400 | 21 |
| 287 | 20241008 | 134500 | 834944400 | 44400 | 44400 | 44400 | 44400 | 22 |
| 288 | 20241008 | 134400 | 833967600 | 44400 | 44400 | 44400 | 44400 | 5 |
| 289 | 20241008 | 134300 | 833745600 | 44400 | 44400 | 44400 | 44350 | 25 |
| 290 | 20241008 | 134200 | 832635650 | 44400 | 44400 | 44400 | 44400 | 41 |
| 291 | 20241008 | 134100 | 830815250 | 44400 | 44400 | 44400 | 44400 | 25 |
| 292 | 20241008 | 134000 | 829705250 | 44400 | 44450 | 44450 | 44300 | 199 |
| 293 | 20241008 | 133900 | 820875600 | 44400 | 44450 | 44500 | 44400 | 113 |
| 294 | 20241008 | 133800 | 815852950 | 44450 | 44450 | 44450 | 44400 | 45 |
| 295 | 20241008 | 133700 | 813853400 | 44500 | 44550 | 44550 | 44500 | 88 |
| 296 | 20241008 | 133600 | 809935400 | 44600 | 44600 | 44600 | 44550 | 44 |
| 297 | 20241008 | 133500 | 807974450 | 44550 | 44600 | 44600 | 44550 | 51 |
| 298 | 20241008 | 133400 | 805700850 | 44600 | 44600 | 44600 | 44550 | 29 |
| 299 | 20241008 | 133300 | 804408350 | 44600 | 44600 | 44600 | 44550 | 52 |
| 300 | 20241008 | 133200 | 802090250 | 44600 | 44600 | 44600 | 44550 | 51 |
| 301 | 20241008 | 133100 | 799816350 | 44600 | 44550 | 44600 | 44550 | 26 |
| 302 | 20241008 | 133000 | 798657600 | 44550 | 44550 | 44550 | 44550 | 23 |
| 303 | 20241008 | 132900 | 797632950 | 44550 | 44550 | 44550 | 44550 | 10 |
| 304 | 20241008 | 132800 | 797187450 | 44550 | 44500 | 44550 | 44500 | 30 |
| 305 | 20241008 | 132700 | 795851950 | 44550 | 44550 | 44550 | 44500 | 69 |
| 306 | 20241008 | 132600 | 792778700 | 44600 | 44500 | 44600 | 44500 | 59 |
| 307 | 20241008 | 132500 | 790150800 | 44550 | 44450 | 44550 | 44450 | 54 |
| 308 | 20241008 | 132400 | 787747750 | 44500 | 44450 | 44500 | 44450 | 104 |
| 309 | 20241008 | 132300 | 783122800 | 44450 | 44350 | 44450 | 44350 | 69 |
| 310 | 20241008 | 132200 | 780058400 | 44400 | 44350 | 44450 | 44350 | 40 |
| 311 | 20241008 | 132100 | 778282650 | 44400 | 44400 | 44400 | 44400 | 27 |
| 312 | 20241008 | 132000 | 777083850 | 44350 | 44400 | 44400 | 44350 | 55 |
| 313 | 20241008 | 131900 | 774644000 | 44350 | 44450 | 44450 | 44350 | 72 |
| 314 | 20241008 | 131800 | 771447000 | 44400 | 44400 | 44400 | 44400 | 20 |
| 315 | 20241008 | 131700 | 770559000 | 44350 | 44300 | 44350 | 44300 | 47 |
| 316 | 20241008 | 131600 | 768475200 | 44350 | 44400 | 44500 | 44350 | 38 |
| 317 | 20241008 | 131500 | 766788850 | 44400 | 44350 | 44400 | 44350 | 30 |
| 318 | 20241008 | 131400 | 765458100 | 44300 | 44300 | 44300 | 44300 | 8 |
| 319 | 20241008 | 131300 | 765103700 | 44300 | 44250 | 44300 | 44250 | 53 |
| 320 | 20241008 | 131200 | 762756800 | 44350 | 44350 | 44350 | 44250 | 29 |
| 321 | 20241008 | 131100 | 761472650 | 44350 | 44300 | 44350 | 44250 | 58 |
| 322 | 20241008 | 131000 | 758903100 | 44300 | 44250 | 44300 | 44250 | 20 |
| 323 | 20241008 | 130900 | 758017700 | 44250 | 44250 | 44300 | 44250 | 27 |
| 324 | 20241008 | 130800 | 756822700 | 44250 | 44250 | 44300 | 44250 | 43 |
| 325 | 20241008 | 130700 | 754919650 | 44250 | 44250 | 44300 | 44250 | 36 |
| 326 | 20241008 | 130600 | 753326000 | 44250 | 44250 | 44300 | 44250 | 46 |
| 327 | 20241008 | 130500 | 751290250 | 44300 | 44250 | 44350 | 44250 | 37 |
| 328 | 20241008 | 130400 | 749652500 | 44350 | 44300 | 44350 | 44250 | 99 |
| 329 | 20241008 | 130300 | 745267850 | 44300 | 44250 | 44300 | 44250 | 58 |
| 330 | 20241008 | 130200 | 742700300 | 44250 | 44250 | 44350 | 44250 | 22 |
| 331 | 20241008 | 130100 | 741726300 | 44250 | 44250 | 44350 | 44250 | 27 |
| 332 | 20241008 | 130000 | 740531150 | 44250 | 44300 | 44350 | 44250 | 95 |
| 333 | 20241008 | 125900 | 736322450 | 44300 | 44300 | 44350 | 44300 | 63 |
| 334 | 20241008 | 125800 | 733531350 | 44350 | 44350 | 44350 | 44300 | 24 |
| 335 | 20241008 | 125700 | 732467850 | 44350 | 44350 | 44350 | 44300 | 52 |
| 336 | 20241008 | 125600 | 730163100 | 44350 | 44400 | 44500 | 44350 | 61 |
| 337 | 20241008 | 125500 | 727455150 | 44400 | 44400 | 44550 | 44350 | 28 |
| 338 | 20241008 | 125400 | 726211250 | 44400 | 44400 | 44450 | 44300 | 39 |
| 339 | 20241008 | 125300 | 724480450 | 44350 | 44400 | 44500 | 44300 | 85 |
| 340 | 20241008 | 125200 | 720707650 | 44400 | 44400 | 44500 | 44400 | 25 |
| 341 | 20241008 | 125100 | 719597250 | 44400 | 44450 | 44450 | 44400 | 51 |
| 342 | 20241008 | 125000 | 717331250 | 44450 | 44400 | 44450 | 44400 | 35 |
| 343 | 20241008 | 124900 | 715776250 | 44450 | 44500 | 44550 | 44450 | 44 |
| 344 | 20241008 | 124800 | 713819150 | 44450 | 44500 | 44500 | 44450 | 24 |
| 345 | 20241008 | 124700 | 712751550 | 44450 | 44500 | 44500 | 44450 | 5 |
| 346 | 20241008 | 124600 | 712529100 | 44500 | 44500 | 44500 | 44500 | 4 |
| 347 | 20241008 | 124500 | 712351100 | 44500 | 44500 | 44500 | 44450 | 19 |
| 348 | 20241008 | 124400 | 711505650 | 44500 | 44500 | 44550 | 44450 | 31 |
| 349 | 20241008 | 124300 | 710126450 | 44500 | 44500 | 44550 | 44500 | 5 |
| 350 | 20241008 | 124200 | 709903900 | 44550 | 44500 | 44550 | 44450 | 24 |
| 351 | 20241008 | 124100 | 708835750 | 44550 | 44500 | 44550 | 44500 | 5 |
| 352 | 20241008 | 124000 | 708613200 | 44500 | 44450 | 44500 | 44450 | 31 |
| 353 | 20241008 | 123900 | 707234600 | 44450 | 44400 | 44450 | 44400 | 7 |
| 354 | 20241008 | 123800 | 706923650 | 44400 | 44400 | 44400 | 44400 | 4 |
| 355 | 20241008 | 123700 | 706746050 | 44400 | 44400 | 44400 | 44400 | 5 |
| 356 | 20241008 | 123600 | 706524050 | 44400 | 44350 | 44400 | 44350 | 47 |
| 357 | 20241008 | 123500 | 704439500 | 44350 | 44300 | 44350 | 44300 | 14 |
| 358 | 20241008 | 123400 | 703819050 | 44350 | 44350 | 44350 | 44350 | 33 |
| 359 | 20241008 | 123300 | 702355500 | 44400 | 44350 | 44400 | 44350 | 25 |
| 360 | 20241008 | 123200 | 701245550 | 44350 | 44400 | 44400 | 44350 | 5 |
| 361 | 20241008 | 123100 | 701023600 | 44400 | 44400 | 44400 | 44350 | 24 |
| 362 | 20241008 | 123000 | 699958800 | 44450 | 44450 | 44450 | 44450 | 8 |
| 363 | 20241008 | 122900 | 699603200 | 44450 | 44500 | 44500 | 44400 | 23 |
| 364 | 20241008 | 122800 | 698580700 | 44400 | 44300 | 44400 | 44300 | 183 |
| 365 | 20241008 | 122700 | 690466500 | 44300 | 44350 | 44350 | 44300 | 27 |
| 366 | 20241008 | 122600 | 689270100 | 44350 | 44350 | 44350 | 44350 | 34 |
| 367 | 20241008 | 122500 | 687762200 | 44350 | 44300 | 44350 | 44300 | 6 |
| 368 | 20241008 | 122400 | 687496150 | 44300 | 44350 | 44350 | 44300 | 155 |
| 369 | 20241008 | 122300 | 680624150 | 44350 | 44350 | 44350 | 44350 | 46 |
| 370 | 20241008 | 122200 | 678584050 | 44350 | 44350 | 44350 | 44350 | 6 |
| 371 | 20241008 | 122100 | 678317950 | 44400 | 44400 | 44400 | 44350 | 11 |
| 372 | 20241008 | 122000 | 677829850 | 44400 | 44450 | 44700 | 44350 | 516 |
| 373 | 20241008 | 121900 | 654879500 | 44500 | 44550 | 44550 | 44450 | 71 |
| 374 | 20241008 | 121800 | 651722050 | 44550 | 44500 | 44550 | 44500 | 19 |
| 375 | 20241008 | 121700 | 650876500 | 44500 | 44550 | 44550 | 44500 | 50 |
| 376 | 20241008 | 121600 | 648651300 | 44550 | 44550 | 44550 | 44550 | 4 |
| 377 | 20241008 | 121500 | 648473100 | 44550 | 44550 | 44550 | 44550 | 5 |
| 378 | 20241008 | 121400 | 648250350 | 44650 | 44500 | 44650 | 44450 | 44 |
| 379 | 20241008 | 121300 | 646291500 | 44550 | 44600 | 44650 | 44500 | 72 |
| 380 | 20241008 | 121200 | 643084300 | 44600 | 44650 | 44650 | 44600 | 5 |
| 381 | 20241008 | 121100 | 642861250 | 44600 | 44600 | 44600 | 44600 | 20 |
| 382 | 20241008 | 121000 | 641969250 | 44600 | 44600 | 44600 | 44600 | 8 |
| 383 | 20241008 | 120900 | 641612450 | 44600 | 44600 | 44600 | 44600 | 5 |
| 384 | 20241008 | 120800 | 641389450 | 44700 | 44550 | 44700 | 44550 | 13 |
| 385 | 20241008 | 120700 | 640810000 | 44600 | 44550 | 44600 | 44500 | 31 |
| 386 | 20241008 | 120600 | 639428950 | 44550 | 44550 | 44550 | 44550 | 2 |
| 387 | 20241008 | 120500 | 639339850 | 44500 | 44500 | 44500 | 44500 | 6 |
| 388 | 20241008 | 120400 | 639072850 | 44500 | 44500 | 44500 | 44500 | 11 |
| 389 | 20241008 | 120300 | 638583350 | 44500 | 44500 | 44500 | 44500 | 11 |
| 390 | 20241008 | 120200 | 638093850 | 44500 | 44400 | 44500 | 44400 | 604 |
| 391 | 20241008 | 120100 | 611270450 | 44400 | 44400 | 44400 | 44400 | 1 |
| 392 | 20241008 | 120000 | 611226050 | 44400 | 44400 | 44400 | 44400 | 11 |
| 393 | 20241008 | 115900 | 610737650 | 44400 | 44400 | 44400 | 44400 | 13 |
| 394 | 20241008 | 115800 | 610160450 | 44400 | 44400 | 44400 | 44400 | 0 |
| 395 | 20241008 | 115700 | 610160450 | 44400 | 44350 | 44400 | 44350 | 39 |
| 396 | 20241008 | 115600 | 608430300 | 44350 | 44450 | 44450 | 44350 | 176 |
| 397 | 20241008 | 115500 | 600615850 | 44450 | 44450 | 44450 | 44450 | 21 |
| 398 | 20241008 | 115400 | 599682400 | 44450 | 44450 | 44450 | 44450 | 2 |
| 399 | 20241008 | 115300 | 599593500 | 44500 | 44500 | 44500 | 44450 | 36 |
| 400 | 20241008 | 115200 | 597991550 | 44450 | 44400 | 44450 | 44400 | 39 |
| 401 | 20241008 | 115100 | 596259150 | 44400 | 44450 | 44450 | 44400 | 15 |
| 402 | 20241008 | 115000 | 595593100 | 44500 | 44400 | 44500 | 44400 | 17 |
| 403 | 20241008 | 114900 | 594837550 | 44400 | 44400 | 44400 | 44400 | 27 |
| 404 | 20241008 | 114800 | 593638750 | 44400 | 44400 | 44400 | 44400 | 1 |
| 405 | 20241008 | 114700 | 593594350 | 44400 | 44350 | 44400 | 44350 | 16 |
| 406 | 20241008 | 114600 | 592884700 | 44350 | 44350 | 44350 | 44350 | 8 |
| 407 | 20241008 | 114500 | 592529900 | 44300 | 44300 | 44300 | 44300 | 76 |
| 408 | 20241008 | 114400 | 589163100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 409 | 20241008 | 114300 | 589163100 | 44300 | 44250 | 44300 | 44250 | 81 |
| 410 | 20241008 | 114200 | 585577750 | 44250 | 44250 | 44250 | 44250 | 0 |
| 411 | 20241008 | 114100 | 585577750 | 44250 | 44300 | 44300 | 44250 | 31 |
| 412 | 20241008 | 114000 | 584204500 | 44300 | 44250 | 44300 | 44250 | 9 |
| 413 | 20241008 | 113900 | 583805950 | 44250 | 44250 | 44250 | 44250 | 11 |
| 414 | 20241008 | 113800 | 583319200 | 44250 | 44300 | 44300 | 44250 | 26 |
| 415 | 20241008 | 113700 | 582167750 | 44300 | 44250 | 44300 | 44250 | 114 |
| 416 | 20241008 | 113600 | 577122600 | 44250 | 44250 | 44250 | 44250 | 1 |
| 417 | 20241008 | 113500 | 577078350 | 44250 | 44350 | 44350 | 44250 | 351 |
| 418 | 20241008 | 113400 | 561534300 | 44350 | 44350 | 44350 | 44350 | 150 |
| 419 | 20241008 | 113300 | 554881800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 420 | 20241008 | 113200 | 554881800 | 44400 | 44400 | 44400 | 44400 | 329 |
| 421 | 20241008 | 113100 | 540274200 | 44450 | 44550 | 44550 | 44450 | 55 |
| 422 | 20241008 | 113000 | 537829350 | 44500 | 44400 | 44500 | 44400 | 108 |
| 423 | 20241008 | 112900 | 533033750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 424 | 20241008 | 112800 | 533033750 | 44400 | 44450 | 44450 | 44350 | 160 |
| 425 | 20241008 | 112700 | 525925500 | 44550 | 44500 | 44550 | 44500 | 18 |
| 426 | 20241008 | 112600 | 525123700 | 44450 | 44550 | 44550 | 44450 | 80 |
| 427 | 20241008 | 112500 | 521565700 | 44550 | 44550 | 44550 | 44550 | 0 |
| 428 | 20241008 | 112400 | 521565700 | 44550 | 44550 | 44550 | 44550 | 27 |
| 429 | 20241008 | 112300 | 520362850 | 44600 | 44450 | 44600 | 44450 | 45 |
| 430 | 20241008 | 112200 | 518357150 | 44500 | 44500 | 44550 | 44500 | 12 |
| 431 | 20241008 | 112100 | 517823100 | 44450 | 44550 | 44550 | 44450 | 5 |
| 432 | 20241008 | 112000 | 517600600 | 44550 | 44450 | 44550 | 44400 | 29 |
| 433 | 20241008 | 111900 | 516310200 | 44500 | 44500 | 44500 | 44500 | 7 |
| 434 | 20241008 | 111800 | 515998700 | 44600 | 44450 | 44600 | 44450 | 165 |
| 435 | 20241008 | 111700 | 508648500 | 44450 | 44450 | 44500 | 44400 | 19 |
| 436 | 20241008 | 111600 | 507803950 | 44350 | 44300 | 44350 | 44300 | 112 |
| 437 | 20241008 | 111500 | 502842300 | 44350 | 44400 | 44400 | 44300 | 586 |
| 438 | 20241008 | 111400 | 476836900 | 44450 | 44450 | 44450 | 44450 | 80 |
| 439 | 20241008 | 111300 | 473280900 | 44450 | 44450 | 44450 | 44450 | 26 |
| 440 | 20241008 | 111200 | 472125200 | 44450 | 44450 | 44450 | 44450 | 23 |
| 441 | 20241008 | 111100 | 471102850 | 44500 | 44500 | 44550 | 44400 | 1285 |
| 442 | 20241008 | 111000 | 413947450 | 44550 | 44550 | 44550 | 44550 | 0 |
| 443 | 20241008 | 110900 | 413947450 | 44550 | 44550 | 44550 | 44550 | 11 |
| 444 | 20241008 | 110800 | 413457400 | 44550 | 44550 | 44550 | 44550 | 2 |
| 445 | 20241008 | 110700 | 413368300 | 44550 | 44550 | 44550 | 44550 | 61 |
| 446 | 20241008 | 110600 | 410650750 | 44550 | 44550 | 44550 | 44500 | 16 |
| 447 | 20241008 | 110500 | 409938050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 448 | 20241008 | 110400 | 409938050 | 44550 | 44550 | 44550 | 44550 | 1 |
| 449 | 20241008 | 110300 | 409893500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 450 | 20241008 | 110200 | 409893500 | 44550 | 44550 | 44550 | 44550 | 48 |
| 451 | 20241008 | 110100 | 407755100 | 44550 | 44500 | 44600 | 44500 | 112 |
| 452 | 20241008 | 110000 | 402764900 | 44550 | 44550 | 44550 | 44550 | 52 |
| 453 | 20241008 | 105900 | 400448300 | 44550 | 44550 | 44550 | 44550 | 5 |
| 454 | 20241008 | 105800 | 400225550 | 44550 | 44550 | 44550 | 44550 | 0 |
| 455 | 20241008 | 105700 | 400225550 | 44550 | 44550 | 44550 | 44550 | 2 |
| 456 | 20241008 | 105600 | 400136450 | 44550 | 44550 | 44550 | 44500 | 77 |
| 457 | 20241008 | 105500 | 396707800 | 44550 | 44600 | 44600 | 44550 | 40 |
| 458 | 20241008 | 105400 | 394925750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 459 | 20241008 | 105300 | 394925750 | 44600 | 44600 | 44600 | 44600 | 8 |
| 460 | 20241008 | 105200 | 394568950 | 44600 | 44600 | 44600 | 44600 | 0 |
| 461 | 20241008 | 105100 | 394568950 | 44600 | 44600 | 44600 | 44600 | 2 |
| 462 | 20241008 | 105000 | 394479750 | 44600 | 44600 | 44600 | 44600 | 40 |
| 463 | 20241008 | 104900 | 392695750 | 44550 | 44550 | 44550 | 44550 | 1 |
| 464 | 20241008 | 104800 | 392651200 | 44600 | 44600 | 44600 | 44600 | 2 |
| 465 | 20241008 | 104700 | 392562000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 466 | 20241008 | 104600 | 392562000 | 44500 | 44500 | 44500 | 44500 | 83 |
| 467 | 20241008 | 104500 | 388868500 | 44450 | 44500 | 44500 | 44450 | 3 |
| 468 | 20241008 | 104400 | 388735050 | 44500 | 44550 | 44550 | 44500 | 203 |
| 469 | 20241008 | 104300 | 379695900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 470 | 20241008 | 104200 | 379695900 | 44600 | 44600 | 44600 | 44600 | 13 |
| 471 | 20241008 | 104100 | 379116100 | 44600 | 44600 | 44600 | 44600 | 5 |
| 472 | 20241008 | 104000 | 378893100 | 44600 | 44550 | 44600 | 44550 | 41 |
| 473 | 20241008 | 103900 | 377066450 | 44550 | 44550 | 44550 | 44550 | 24 |
| 474 | 20241008 | 103800 | 375997250 | 44500 | 44550 | 44550 | 44500 | 9 |
| 475 | 20241008 | 103700 | 375596400 | 44500 | 44500 | 44500 | 44500 | 13 |
| 476 | 20241008 | 103600 | 375017900 | 44500 | 44500 | 44500 | 44500 | 33 |
| 477 | 20241008 | 103500 | 373549400 | 44450 | 44600 | 44600 | 44450 | 252 |
| 478 | 20241008 | 103400 | 362327000 | 44650 | 44650 | 44650 | 44650 | 26 |
| 479 | 20241008 | 103300 | 361166100 | 44600 | 44750 | 44850 | 44600 | 154 |
| 480 | 20241008 | 103200 | 354283550 | 44700 | 44550 | 44700 | 44550 | 239 |
| 481 | 20241008 | 103100 | 343626950 | 44600 | 44600 | 44600 | 44600 | 0 |
| 482 | 20241008 | 103000 | 343626950 | 44600 | 44600 | 44600 | 44600 | 0 |
| 483 | 20241008 | 102900 | 343626950 | 44600 | 44550 | 44600 | 44500 | 57 |
| 484 | 20241008 | 102800 | 341088150 | 44650 | 44650 | 44650 | 44650 | 47 |
| 485 | 20241008 | 102700 | 338989600 | 44700 | 44700 | 44700 | 44700 | 16 |
| 486 | 20241008 | 102600 | 338274400 | 44700 | 44700 | 44700 | 44700 | 14 |
| 487 | 20241008 | 102500 | 337648600 | 44700 | 44650 | 44700 | 44650 | 3 |
| 488 | 20241008 | 102400 | 337514600 | 44700 | 44650 | 44700 | 44650 | 22 |
| 489 | 20241008 | 102300 | 336532200 | 44650 | 44650 | 44650 | 44650 | 0 |
| 490 | 20241008 | 102200 | 336532200 | 44650 | 44550 | 44650 | 44550 | 51 |
| 491 | 20241008 | 102100 | 334257350 | 44550 | 44750 | 44750 | 44550 | 70 |
| 492 | 20241008 | 102000 | 331135300 | 44700 | 44700 | 44700 | 44700 | 3 |
| 493 | 20241008 | 101900 | 331001200 | 44700 | 44800 | 44800 | 44600 | 316 |
| 494 | 20241008 | 101800 | 316882650 | 44850 | 44850 | 44850 | 44850 | 0 |
| 495 | 20241008 | 101700 | 316882650 | 44850 | 44850 | 44850 | 44850 | 0 |
| 496 | 20241008 | 101600 | 316882650 | 44850 | 44900 | 44900 | 44850 | 76 |
| 497 | 20241008 | 101500 | 313473450 | 44900 | 44900 | 44900 | 44900 | 0 |
| 498 | 20241008 | 101400 | 313473450 | 44900 | 44900 | 44900 | 44900 | 1 |
| 499 | 20241008 | 101300 | 313428550 | 44900 | 44900 | 44900 | 44900 | 17 |
| 500 | 20241008 | 101200 | 312665250 | 44900 | 44900 | 44900 | 44900 | 3 |
| 501 | 20241008 | 101100 | 312530550 | 44900 | 44900 | 44900 | 44900 | 12 |
| 502 | 20241008 | 101000 | 311991750 | 44900 | 44900 | 44900 | 44900 | 2 |
| 503 | 20241008 | 100900 | 311901950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 504 | 20241008 | 100800 | 311901950 | 44900 | 44900 | 44900 | 44900 | 12 |
| 505 | 20241008 | 100700 | 311363150 | 44900 | 44900 | 44900 | 44900 | 4 |
| 506 | 20241008 | 100600 | 311183550 | 44900 | 44950 | 44950 | 44850 | 38 |
| 507 | 20241008 | 100500 | 309478100 | 44900 | 44850 | 44950 | 44850 | 67 |
| 508 | 20241008 | 100400 | 306471200 | 44850 | 44850 | 44850 | 44850 | 3 |
| 509 | 20241008 | 100300 | 306336650 | 44900 | 44850 | 44900 | 44850 | 36 |
| 510 | 20241008 | 100200 | 304721850 | 44950 | 44900 | 44950 | 44850 | 38 |
| 511 | 20241008 | 100100 | 303015900 | 44950 | 44900 | 45000 | 44900 | 40 |
| 512 | 20241008 | 100000 | 301219700 | 44900 | 44900 | 44900 | 44900 | 1 |
| 513 | 20241008 | 095900 | 301174800 | 44850 | 44900 | 44900 | 44850 | 3 |
| 514 | 20241008 | 095800 | 301040200 | 44900 | 44850 | 44900 | 44850 | 28 |
| 515 | 20241008 | 095700 | 299784150 | 44850 | 44800 | 44850 | 44800 | 62 |
| 516 | 20241008 | 095600 | 297006500 | 44850 | 44850 | 44850 | 44850 | 1 |
| 517 | 20241008 | 095500 | 296961650 | 44900 | 44850 | 44900 | 44850 | 60 |
| 518 | 20241008 | 095400 | 294270550 | 44900 | 44900 | 44900 | 44900 | 1 |
| 519 | 20241008 | 095300 | 294225650 | 44900 | 44900 | 44950 | 44900 | 68 |
| 520 | 20241008 | 095200 | 291171850 | 45000 | 45000 | 45000 | 44950 | 5 |
| 521 | 20241008 | 095100 | 290946950 | 44950 | 44950 | 45050 | 44950 | 29 |
| 522 | 20241008 | 095000 | 289642450 | 44950 | 44800 | 44950 | 44800 | 34 |
| 523 | 20241008 | 094900 | 288116800 | 44750 | 44750 | 44750 | 44750 | 0 |
| 524 | 20241008 | 094800 | 288116800 | 44750 | 44750 | 44750 | 44750 | 0 |
| 525 | 20241008 | 094700 | 288116800 | 44750 | 44700 | 44750 | 44650 | 92 |
| 526 | 20241008 | 094600 | 284006200 | 44750 | 44700 | 44750 | 44650 | 55 |
| 527 | 20241008 | 094500 | 281549100 | 44700 | 44650 | 44800 | 44650 | 118 |
| 528 | 20241008 | 094400 | 276279400 | 44600 | 44800 | 44850 | 44600 | 133 |
| 529 | 20241008 | 094300 | 270337300 | 44800 | 44800 | 44850 | 44800 | 101 |
| 530 | 20241008 | 094200 | 265807900 | 44800 | 44700 | 44800 | 44700 | 32 |
| 531 | 20241008 | 094100 | 264376850 | 44650 | 44650 | 44650 | 44650 | 13 |
| 532 | 20241008 | 094000 | 263796400 | 44650 | 44650 | 44650 | 44650 | 1 |
| 533 | 20241008 | 093900 | 263751750 | 44650 | 44600 | 44650 | 44600 | 18 |
| 534 | 20241008 | 093800 | 262948900 | 44600 | 44600 | 44600 | 44600 | 72 |
| 535 | 20241008 | 093700 | 259737700 | 44500 | 44550 | 44550 | 44500 | 57 |
| 536 | 20241008 | 093600 | 257199550 | 44550 | 44550 | 44550 | 44550 | 54 |
| 537 | 20241008 | 093500 | 254793850 | 44550 | 44600 | 44600 | 44550 | 105 |
| 538 | 20241008 | 093400 | 250112450 | 44600 | 44600 | 44600 | 44600 | 0 |
| 539 | 20241008 | 093300 | 250112450 | 44600 | 44500 | 44600 | 44500 | 75 |
| 540 | 20241008 | 093200 | 246774050 | 44600 | 44600 | 44600 | 44550 | 68 |
| 541 | 20241008 | 093100 | 243742850 | 44600 | 44550 | 44600 | 44550 | 18 |
| 542 | 20241008 | 093000 | 242940850 | 44500 | 44500 | 44500 | 44500 | 0 |
| 543 | 20241008 | 092900 | 242940850 | 44500 | 44500 | 44500 | 44500 | 63 |
| 544 | 20241008 | 092800 | 240137350 | 44500 | 44550 | 44550 | 44500 | 86 |
| 545 | 20241008 | 092700 | 236309800 | 44550 | 44500 | 44650 | 44500 | 202 |
| 546 | 20241008 | 092600 | 227313550 | 44500 | 44600 | 44650 | 44500 | 42 |
| 547 | 20241008 | 092500 | 225442200 | 44550 | 44550 | 44550 | 44550 | 82 |
| 548 | 20241008 | 092400 | 221789100 | 44500 | 44500 | 44550 | 44500 | 193 |
| 549 | 20241008 | 092300 | 213199750 | 44450 | 44650 | 44750 | 44450 | 2011 |
| 550 | 20241008 | 092200 | 123575650 | 44600 | 44650 | 44700 | 44600 | 145 |
| 551 | 20241008 | 092100 | 117102400 | 44650 | 44750 | 44750 | 44650 | 216 |
| 552 | 20241008 | 092000 | 107445250 | 44750 | 44750 | 44750 | 44750 | 0 |
| 553 | 20241008 | 091900 | 107445250 | 44750 | 44800 | 44800 | 44750 | 74 |
| 554 | 20241008 | 091800 | 104132600 | 44850 | 44700 | 44900 | 44700 | 142 |
| 555 | 20241008 | 091700 | 97777100 | 44700 | 44700 | 44700 | 44700 | 0 |
| 556 | 20241008 | 091600 | 97777100 | 44700 | 44800 | 44800 | 44700 | 15 |
| 557 | 20241008 | 091500 | 97106200 | 44700 | 44650 | 44800 | 44650 | 106 |
| 558 | 20241008 | 091400 | 92370750 | 44800 | 44800 | 44850 | 44700 | 110 |
| 559 | 20241008 | 091300 | 87445550 | 44750 | 44700 | 44850 | 44700 | 251 |
| 560 | 20241008 | 091200 | 76224500 | 44700 | 44750 | 44750 | 44700 | 68 |
| 561 | 20241008 | 091100 | 73184100 | 44700 | 44700 | 44700 | 44700 | 0 |
| 562 | 20241008 | 091000 | 73184100 | 44700 | 44650 | 44800 | 44650 | 215 |
| 563 | 20241008 | 090900 | 63566950 | 44550 | 44600 | 44600 | 44550 | 16 |
| 564 | 20241008 | 090800 | 62853750 | 44550 | 44600 | 44600 | 44500 | 177 |
| 565 | 20241008 | 090700 | 54966100 | 44650 | 44550 | 44650 | 44550 | 49 |
| 566 | 20241008 | 090600 | 52779950 | 44550 | 44650 | 44700 | 44550 | 118 |
| 567 | 20241008 | 090500 | 47518000 | 44550 | 44600 | 44600 | 44550 | 120 |
| 568 | 20241008 | 090400 | 42169550 | 44550 | 44550 | 44700 | 44550 | 64 |
| 569 | 20241008 | 090300 | 39316700 | 44450 | 44450 | 44450 | 44450 | 67 |
| 570 | 20241008 | 090200 | 36338550 | 44450 | 44500 | 44550 | 44450 | 189 |
| 571 | 20241008 | 090100 | 27929750 | 44500 | 44900 | 44950 | 44500 | 561 |
| 572 | 20241008 | 090000 | 2804600 | 45250 | 45250 | 45250 | 44800 | 62 |