34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241015 | 192700 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 9077 |
| 3 | 20241015 | 192600 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20241015 | 192500 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20241015 | 192400 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20241015 | 192300 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20241015 | 192200 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20241015 | 192100 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20241015 | 192000 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20241015 | 191900 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20241015 | 191800 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20241015 | 191700 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20241015 | 191600 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20241015 | 191500 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20241015 | 191400 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20241015 | 191300 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20241015 | 191200 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20241015 | 191100 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20241015 | 191000 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20241015 | 190900 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20241015 | 190800 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20241015 | 190700 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20241015 | 190600 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20241015 | 190500 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20241015 | 190400 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20241015 | 190300 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20241015 | 190200 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20241015 | 190100 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20241015 | 190000 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20241015 | 185900 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20241015 | 185800 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20241015 | 185700 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 9077 |
| 33 | 20241015 | 185600 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20241015 | 185500 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20241015 | 185400 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20241015 | 185300 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20241015 | 185200 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20241015 | 185100 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20241015 | 185000 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20241015 | 184900 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20241015 | 184800 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20241015 | 184700 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20241015 | 184600 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20241015 | 184500 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20241015 | 184400 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20241015 | 184300 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20241015 | 184200 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20241015 | 184100 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20241015 | 184000 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20241015 | 183900 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20241015 | 183800 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20241015 | 183700 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20241015 | 183600 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20241015 | 183500 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20241015 | 183400 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20241015 | 183300 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20241015 | 183200 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20241015 | 183100 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20241015 | 183000 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20241015 | 182900 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20241015 | 182800 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20241015 | 182700 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 9077 |
| 63 | 20241015 | 182600 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20241015 | 182500 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20241015 | 182400 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20241015 | 182300 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20241015 | 182200 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20241015 | 182100 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20241015 | 182000 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20241015 | 181900 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20241015 | 181800 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20241015 | 181700 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20241015 | 181600 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20241015 | 181500 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20241015 | 181400 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20241015 | 181300 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20241015 | 181200 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20241015 | 181100 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20241015 | 181000 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20241015 | 180900 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20241015 | 180800 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20241015 | 180700 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20241015 | 180600 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20241015 | 180500 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20241015 | 180400 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20241015 | 180300 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20241015 | 180200 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20241015 | 180100 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20241015 | 180000 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20241015 | 175900 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20241015 | 175800 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20241015 | 175700 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 9077 |
| 93 | 20241015 | 175600 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20241015 | 175500 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20241015 | 175400 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20241015 | 175300 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20241015 | 175200 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20241015 | 175100 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20241015 | 175000 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20241015 | 174900 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20241015 | 174800 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20241015 | 174700 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20241015 | 174600 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20241015 | 174500 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20241015 | 174400 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20241015 | 174300 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20241015 | 174200 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20241015 | 174100 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20241015 | 174000 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20241015 | 173900 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20241015 | 173800 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20241015 | 173700 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20241015 | 173600 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20241015 | 173500 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20241015 | 173400 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20241015 | 173300 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20241015 | 173200 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20241015 | 173100 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20241015 | 173000 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20241015 | 172900 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20241015 | 172800 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20241015 | 172700 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 9077 |
| 123 | 20241015 | 172600 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20241015 | 172500 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20241015 | 172400 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20241015 | 172300 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20241015 | 172200 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20241015 | 172100 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20241015 | 172000 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20241015 | 171900 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20241015 | 171800 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20241015 | 171700 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20241015 | 171600 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20241015 | 171500 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20241015 | 171400 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20241015 | 171300 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20241015 | 171200 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20241015 | 171100 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20241015 | 171000 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20241015 | 170900 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20241015 | 170800 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20241015 | 170700 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20241015 | 170600 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20241015 | 170500 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20241015 | 170400 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20241015 | 170300 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20241015 | 170200 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20241015 | 170100 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20241015 | 170000 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20241015 | 165900 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20241015 | 165800 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20241015 | 165700 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 9077 |
| 153 | 20241015 | 165600 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20241015 | 165500 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20241015 | 165400 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20241015 | 165300 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20241015 | 165200 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20241015 | 165100 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20241015 | 165000 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20241015 | 164900 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20241015 | 164800 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20241015 | 164700 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20241015 | 164600 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20241015 | 164500 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20241015 | 164400 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20241015 | 164300 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20241015 | 164200 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20241015 | 164100 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20241015 | 164000 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20241015 | 163900 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20241015 | 163800 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20241015 | 163700 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20241015 | 163600 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20241015 | 163500 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20241015 | 163400 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20241015 | 163300 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20241015 | 163200 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20241015 | 163100 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20241015 | 163000 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20241015 | 162900 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20241015 | 162800 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20241015 | 162700 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 9077 |
| 183 | 20241015 | 162600 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20241015 | 162500 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20241015 | 162400 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20241015 | 162300 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20241015 | 162200 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20241015 | 162100 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20241015 | 162000 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20241015 | 161900 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20241015 | 161800 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20241015 | 161700 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20241015 | 161600 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20241015 | 161500 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20241015 | 161400 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20241015 | 161300 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20241015 | 161200 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20241015 | 161100 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20241015 | 161000 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20241015 | 160900 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20241015 | 160800 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20241015 | 160700 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20241015 | 160600 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20241015 | 160500 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20241015 | 160400 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20241015 | 160300 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20241015 | 160200 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20241015 | 160100 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20241015 | 160000 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20241015 | 155900 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20241015 | 155800 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20241015 | 155700 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 9077 |
| 213 | 20241015 | 155600 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20241015 | 155500 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20241015 | 155400 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20241015 | 155300 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20241015 | 155200 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20241015 | 155100 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20241015 | 155000 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20241015 | 154900 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20241015 | 154800 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20241015 | 154700 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20241015 | 154600 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20241015 | 154500 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20241015 | 154400 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20241015 | 154300 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20241015 | 154200 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20241015 | 154100 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20241015 | 154000 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20241015 | 153900 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20241015 | 153800 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20241015 | 153700 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20241015 | 153600 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 234 | 20241015 | 153500 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20241015 | 153400 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20241015 | 153300 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20241015 | 153200 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 238 | 20241015 | 153100 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 239 | 20241015 | 153000 | 24189820850 | 27850 | 27850 | 27850 | 27850 | 9077 |
| 240 | 20241015 | 152900 | 23937026400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 241 | 20241015 | 152800 | 23937026400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 242 | 20241015 | 152700 | 23937026400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 243 | 20241015 | 152600 | 23937026400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 244 | 20241015 | 152500 | 23937026400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 245 | 20241015 | 152400 | 23937026400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 246 | 20241015 | 152300 | 23937026400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 247 | 20241015 | 152200 | 23937026400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 248 | 20241015 | 152100 | 23937026400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 249 | 20241015 | 152000 | 23937026400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 250 | 20241015 | 151900 | 23937026400 | 27900 | 27900 | 27950 | 27850 | 2376 |
| 251 | 20241015 | 151800 | 23870778150 | 27900 | 27950 | 27950 | 27900 | 4440 |
| 252 | 20241015 | 151700 | 23746813400 | 27950 | 28050 | 28100 | 27950 | 6698 |
| 253 | 20241015 | 151600 | 23559125200 | 28100 | 28100 | 28100 | 28050 | 1434 |
| 254 | 20241015 | 151500 | 23518891100 | 28100 | 28100 | 28100 | 28050 | 1337 |
| 255 | 20241015 | 151400 | 23481328750 | 28100 | 28100 | 28100 | 28050 | 1167 |
| 256 | 20241015 | 151300 | 23448541500 | 28100 | 28100 | 28100 | 28050 | 601 |
| 257 | 20241015 | 151200 | 23431658750 | 28100 | 28100 | 28100 | 28050 | 1031 |
| 258 | 20241015 | 151100 | 23402703400 | 28100 | 28050 | 28100 | 28050 | 1104 |
| 259 | 20241015 | 151000 | 23371694800 | 28050 | 28050 | 28100 | 28050 | 1345 |
| 260 | 20241015 | 150900 | 23333965900 | 28050 | 28050 | 28100 | 28000 | 1387 |
| 261 | 20241015 | 150800 | 23295066750 | 28050 | 28000 | 28050 | 28000 | 383 |
| 262 | 20241015 | 150700 | 23284330700 | 28000 | 28000 | 28050 | 28000 | 629 |
| 263 | 20241015 | 150600 | 23266715950 | 28050 | 28050 | 28050 | 28000 | 590 |
| 264 | 20241015 | 150500 | 23250186450 | 28050 | 28050 | 28050 | 27950 | 2548 |
| 265 | 20241015 | 150400 | 23178868300 | 28050 | 28050 | 28150 | 28050 | 2390 |
| 266 | 20241015 | 150300 | 23111748250 | 28100 | 28100 | 28100 | 28000 | 2246 |
| 267 | 20241015 | 150200 | 23048726550 | 28050 | 28100 | 28100 | 28050 | 571 |
| 268 | 20241015 | 150100 | 23032686900 | 28050 | 28050 | 28100 | 28050 | 534 |
| 269 | 20241015 | 150000 | 23017706450 | 28050 | 28050 | 28050 | 28000 | 1177 |
| 270 | 20241015 | 145900 | 22984704700 | 28050 | 28000 | 28050 | 28000 | 699 |
| 271 | 20241015 | 145800 | 22965120450 | 28000 | 28000 | 28050 | 28000 | 2327 |
| 272 | 20241015 | 145700 | 22899953650 | 28000 | 28050 | 28050 | 28000 | 1562 |
| 273 | 20241015 | 145600 | 22856187300 | 28100 | 28100 | 28150 | 28050 | 1826 |
| 274 | 20241015 | 145500 | 22804957700 | 28100 | 28050 | 28150 | 28050 | 958 |
| 275 | 20241015 | 145400 | 22778049650 | 28100 | 28100 | 28150 | 28000 | 2717 |
| 276 | 20241015 | 145300 | 22701711050 | 28100 | 28050 | 28100 | 28000 | 1604 |
| 277 | 20241015 | 145200 | 22656671000 | 28100 | 28050 | 28150 | 28000 | 3855 |
| 278 | 20241015 | 145100 | 22548447700 | 28050 | 28000 | 28100 | 28000 | 6247 |
| 279 | 20241015 | 145000 | 22373301000 | 28000 | 27900 | 28000 | 27900 | 2219 |
| 280 | 20241015 | 144900 | 22311291700 | 27900 | 27900 | 27950 | 27850 | 2167 |
| 281 | 20241015 | 144800 | 22250906850 | 27900 | 27850 | 27900 | 27850 | 2300 |
| 282 | 20241015 | 144700 | 22186759000 | 27850 | 27850 | 27850 | 27800 | 2353 |
| 283 | 20241015 | 144600 | 22121232150 | 27800 | 27800 | 27850 | 27700 | 3636 |
| 284 | 20241015 | 144500 | 22020339850 | 27850 | 27800 | 27850 | 27750 | 811 |
| 285 | 20241015 | 144400 | 21997792250 | 27750 | 27750 | 27800 | 27750 | 781 |
| 286 | 20241015 | 144300 | 21976104150 | 27800 | 27750 | 27800 | 27750 | 1398 |
| 287 | 20241015 | 144200 | 21937294600 | 27800 | 27800 | 27850 | 27750 | 695 |
| 288 | 20241015 | 144100 | 21917975300 | 27800 | 27850 | 27850 | 27800 | 1001 |
| 289 | 20241015 | 144000 | 21890141800 | 27800 | 27850 | 27850 | 27800 | 1414 |
| 290 | 20241015 | 143900 | 21850815250 | 27800 | 27800 | 27850 | 27750 | 1618 |
| 291 | 20241015 | 143800 | 21805833700 | 27800 | 27750 | 27800 | 27750 | 1185 |
| 292 | 20241015 | 143700 | 21772941500 | 27750 | 27800 | 27800 | 27750 | 1028 |
| 293 | 20241015 | 143600 | 21744366950 | 27800 | 27750 | 27800 | 27750 | 2024 |
| 294 | 20241015 | 143500 | 21688180150 | 27800 | 27700 | 27800 | 27700 | 2213 |
| 295 | 20241015 | 143400 | 21626739450 | 27700 | 27750 | 27800 | 27700 | 419 |
| 296 | 20241015 | 143300 | 21615114550 | 27800 | 27800 | 27800 | 27750 | 1251 |
| 297 | 20241015 | 143200 | 21580385500 | 27750 | 27800 | 27800 | 27750 | 814 |
| 298 | 20241015 | 143100 | 21557769950 | 27800 | 27800 | 27800 | 27750 | 765 |
| 299 | 20241015 | 143000 | 21536503000 | 27800 | 27750 | 27850 | 27750 | 1100 |
| 300 | 20241015 | 142900 | 21505916900 | 27750 | 27800 | 27800 | 27750 | 1132 |
| 301 | 20241015 | 142800 | 21474467500 | 27850 | 27750 | 27850 | 27750 | 2713 |
| 302 | 20241015 | 142700 | 21399074250 | 27750 | 27750 | 27800 | 27750 | 1119 |
| 303 | 20241015 | 142600 | 21368015400 | 27800 | 27750 | 27800 | 27750 | 1201 |
| 304 | 20241015 | 142500 | 21334675100 | 27800 | 27800 | 27800 | 27750 | 840 |
| 305 | 20241015 | 142400 | 21311352050 | 27800 | 27700 | 27800 | 27700 | 2047 |
| 306 | 20241015 | 142300 | 21254545450 | 27750 | 27650 | 27750 | 27650 | 1609 |
| 307 | 20241015 | 142200 | 21210000200 | 27650 | 27650 | 27700 | 27650 | 755 |
| 308 | 20241015 | 142100 | 21189105500 | 27650 | 27650 | 27700 | 27650 | 310 |
| 309 | 20241015 | 142000 | 21180533700 | 27650 | 27650 | 27700 | 27600 | 1562 |
| 310 | 20241015 | 141900 | 21137340400 | 27600 | 27550 | 27650 | 27550 | 1313 |
| 311 | 20241015 | 141800 | 21101115250 | 27600 | 27550 | 27600 | 27550 | 509 |
| 312 | 20241015 | 141700 | 21087074200 | 27600 | 27600 | 27600 | 27550 | 903 |
| 313 | 20241015 | 141600 | 21062164950 | 27600 | 27450 | 27600 | 27450 | 1725 |
| 314 | 20241015 | 141500 | 21014654650 | 27500 | 27500 | 27550 | 27450 | 2084 |
| 315 | 20241015 | 141400 | 20957371850 | 27500 | 27550 | 27550 | 27500 | 929 |
| 316 | 20241015 | 141300 | 20931809800 | 27500 | 27550 | 27550 | 27500 | 859 |
| 317 | 20241015 | 141200 | 20908165250 | 27500 | 27500 | 27550 | 27450 | 1862 |
| 318 | 20241015 | 141100 | 20856979450 | 27500 | 27450 | 27500 | 27450 | 1201 |
| 319 | 20241015 | 141000 | 20824005050 | 27500 | 27450 | 27500 | 27450 | 914 |
| 320 | 20241015 | 140900 | 20798896100 | 27500 | 27550 | 27550 | 27450 | 2376 |
| 321 | 20241015 | 140800 | 20733558050 | 27550 | 27550 | 27550 | 27450 | 504 |
| 322 | 20241015 | 140700 | 20719703700 | 27550 | 27500 | 27550 | 27450 | 2128 |
| 323 | 20241015 | 140600 | 20661175500 | 27450 | 27450 | 27500 | 27450 | 1290 |
| 324 | 20241015 | 140500 | 20625724800 | 27450 | 27450 | 27500 | 27450 | 1163 |
| 325 | 20241015 | 140400 | 20593797600 | 27450 | 27450 | 27500 | 27450 | 752 |
| 326 | 20241015 | 140300 | 20573154850 | 27450 | 27450 | 27500 | 27400 | 2129 |
| 327 | 20241015 | 140200 | 20514725000 | 27450 | 27450 | 27500 | 27450 | 967 |
| 328 | 20241015 | 140100 | 20488153450 | 27450 | 27450 | 27500 | 27450 | 1200 |
| 329 | 20241015 | 140000 | 20455194900 | 27450 | 27450 | 27500 | 27450 | 917 |
| 330 | 20241015 | 135900 | 20430012800 | 27450 | 27450 | 27500 | 27450 | 898 |
| 331 | 20241015 | 135800 | 20405355300 | 27500 | 27450 | 27500 | 27450 | 620 |
| 332 | 20241015 | 135700 | 20388323700 | 27450 | 27500 | 27500 | 27450 | 1101 |
| 333 | 20241015 | 135600 | 20358071200 | 27500 | 27450 | 27500 | 27450 | 863 |
| 334 | 20241015 | 135500 | 20334361700 | 27500 | 27450 | 27500 | 27450 | 653 |
| 335 | 20241015 | 135400 | 20316419800 | 27450 | 27500 | 27500 | 27450 | 991 |
| 336 | 20241015 | 135300 | 20289195750 | 27500 | 27450 | 27500 | 27400 | 4918 |
| 337 | 20241015 | 135200 | 20154228000 | 27450 | 27450 | 27500 | 27450 | 3621 |
| 338 | 20241015 | 135100 | 20054816550 | 27450 | 27450 | 27500 | 27450 | 1931 |
| 339 | 20241015 | 135000 | 20001785000 | 27500 | 27500 | 27550 | 27450 | 4088 |
| 340 | 20241015 | 134900 | 19889368250 | 27500 | 27550 | 27550 | 27500 | 901 |
| 341 | 20241015 | 134800 | 19864568150 | 27500 | 27500 | 27550 | 27500 | 1618 |
| 342 | 20241015 | 134700 | 19820059100 | 27550 | 27550 | 27600 | 27500 | 2700 |
| 343 | 20241015 | 134600 | 19745757050 | 27550 | 27550 | 27600 | 27500 | 1016 |
| 344 | 20241015 | 134500 | 19717767500 | 27600 | 27750 | 27750 | 27500 | 10143 |
| 345 | 20241015 | 134400 | 19437363600 | 27750 | 27750 | 27800 | 27700 | 2172 |
| 346 | 20241015 | 134300 | 19377103350 | 27750 | 27750 | 27800 | 27700 | 752 |
| 347 | 20241015 | 134200 | 19356232600 | 27750 | 27750 | 27800 | 27700 | 1692 |
| 348 | 20241015 | 134100 | 19309252900 | 27750 | 27750 | 27800 | 27700 | 810 |
| 349 | 20241015 | 134000 | 19286786900 | 27750 | 27850 | 27850 | 27650 | 691 |
| 350 | 20241015 | 133900 | 19267635500 | 27700 | 27650 | 27800 | 27600 | 6503 |
| 351 | 20241015 | 133800 | 19087371500 | 27650 | 27650 | 27650 | 27600 | 883 |
| 352 | 20241015 | 133700 | 19062980700 | 27600 | 27650 | 27650 | 27600 | 989 |
| 353 | 20241015 | 133600 | 19035663700 | 27600 | 27600 | 27650 | 27600 | 1163 |
| 354 | 20241015 | 133500 | 19003540800 | 27600 | 27600 | 27650 | 27550 | 2943 |
| 355 | 20241015 | 133400 | 18922404850 | 27550 | 27600 | 27650 | 27550 | 2943 |
| 356 | 20241015 | 133300 | 18841193400 | 27600 | 27550 | 27600 | 27550 | 1684 |
| 357 | 20241015 | 133200 | 18794738150 | 27600 | 27600 | 27700 | 27550 | 2127 |
| 358 | 20241015 | 133100 | 18736025750 | 27600 | 27650 | 27700 | 27600 | 1373 |
| 359 | 20241015 | 133000 | 18698068300 | 27650 | 27650 | 27700 | 27600 | 811 |
| 360 | 20241015 | 132900 | 18675655600 | 27600 | 27550 | 27600 | 27550 | 1359 |
| 361 | 20241015 | 132800 | 18638165950 | 27550 | 27600 | 27700 | 27550 | 3510 |
| 362 | 20241015 | 132700 | 18541311700 | 27600 | 27600 | 27700 | 27550 | 1468 |
| 363 | 20241015 | 132600 | 18500809350 | 27650 | 27550 | 27750 | 27500 | 3662 |
| 364 | 20241015 | 132500 | 18399631350 | 27500 | 27500 | 27600 | 27500 | 1497 |
| 365 | 20241015 | 132400 | 18358429700 | 27500 | 27500 | 27550 | 27450 | 2398 |
| 366 | 20241015 | 132300 | 18292492300 | 27500 | 27500 | 27550 | 27450 | 2134 |
| 367 | 20241015 | 132200 | 18233808000 | 27500 | 27600 | 27650 | 27450 | 3799 |
| 368 | 20241015 | 132100 | 18129205550 | 27650 | 27600 | 27650 | 27500 | 2782 |
| 369 | 20241015 | 132000 | 18052509250 | 27550 | 27600 | 27600 | 27500 | 4293 |
| 370 | 20241015 | 131900 | 17934338900 | 27550 | 27550 | 27600 | 27500 | 4356 |
| 371 | 20241015 | 131800 | 17814398650 | 27550 | 27750 | 27800 | 27550 | 9141 |
| 372 | 20241015 | 131700 | 17561626300 | 27750 | 27750 | 27800 | 27750 | 805 |
| 373 | 20241015 | 131600 | 17539281950 | 27750 | 27800 | 27800 | 27750 | 1778 |
| 374 | 20241015 | 131500 | 17489871350 | 27800 | 27750 | 27850 | 27750 | 1363 |
| 375 | 20241015 | 131400 | 17451990750 | 27800 | 27800 | 27850 | 27750 | 1580 |
| 376 | 20241015 | 131300 | 17408075050 | 27800 | 27850 | 27900 | 27700 | 3271 |
| 377 | 20241015 | 131200 | 17317127000 | 27850 | 27750 | 27850 | 27750 | 2350 |
| 378 | 20241015 | 131100 | 17251814300 | 27800 | 27850 | 27900 | 27750 | 7116 |
| 379 | 20241015 | 131000 | 17053776400 | 27900 | 27800 | 27900 | 27800 | 1755 |
| 380 | 20241015 | 130900 | 17004910050 | 27850 | 27800 | 27900 | 27750 | 1870 |
| 381 | 20241015 | 130800 | 16952897150 | 27750 | 27500 | 27850 | 27500 | 8803 |
| 382 | 20241015 | 130700 | 16709068550 | 27500 | 27750 | 27800 | 27300 | 95128 |
| 383 | 20241015 | 130600 | 14101171300 | 27750 | 28000 | 28000 | 27550 | 27944 |
| 384 | 20241015 | 130500 | 13324709300 | 28000 | 27950 | 28050 | 27900 | 8104 |
| 385 | 20241015 | 130400 | 13098204750 | 27950 | 28150 | 28200 | 27900 | 56600 |
| 386 | 20241015 | 130300 | 11513343250 | 28150 | 28200 | 28200 | 28150 | 382 |
| 387 | 20241015 | 130200 | 11502579150 | 28200 | 28200 | 28250 | 28200 | 606 |
| 388 | 20241015 | 130100 | 11485489750 | 28200 | 28200 | 28200 | 28150 | 131 |
| 389 | 20241015 | 130000 | 11481801050 | 28200 | 28200 | 28200 | 28150 | 1527 |
| 390 | 20241015 | 125900 | 11438813650 | 28150 | 28200 | 28250 | 28150 | 953 |
| 391 | 20241015 | 125800 | 11411940850 | 28250 | 28200 | 28250 | 28200 | 213 |
| 392 | 20241015 | 125700 | 11405933850 | 28200 | 28200 | 28250 | 28150 | 138 |
| 393 | 20241015 | 125600 | 11402044650 | 28150 | 28200 | 28200 | 28150 | 2414 |
| 394 | 20241015 | 125500 | 11334084000 | 28200 | 28250 | 28250 | 28200 | 2533 |
| 395 | 20241015 | 125400 | 11262635100 | 28250 | 28250 | 28250 | 28250 | 382 |
| 396 | 20241015 | 125300 | 11251843600 | 28250 | 28250 | 28300 | 28250 | 192 |
| 397 | 20241015 | 125200 | 11246417800 | 28300 | 28300 | 28300 | 28250 | 396 |
| 398 | 20241015 | 125100 | 11235228200 | 28250 | 28250 | 28250 | 28250 | 135 |
| 399 | 20241015 | 125000 | 11231414450 | 28250 | 28250 | 28300 | 28250 | 497 |
| 400 | 20241015 | 124900 | 11217365200 | 28250 | 28200 | 28300 | 28200 | 475 |
| 401 | 20241015 | 124800 | 11203950600 | 28200 | 28250 | 28250 | 28200 | 415 |
| 402 | 20241015 | 124700 | 11192230450 | 28250 | 28250 | 28300 | 28250 | 1131 |
| 403 | 20241015 | 124600 | 11160278700 | 28300 | 28250 | 28300 | 28250 | 183 |
| 404 | 20241015 | 124500 | 11155108200 | 28250 | 28250 | 28300 | 28250 | 1161 |
| 405 | 20241015 | 124400 | 11122264150 | 28250 | 28250 | 28300 | 28250 | 194 |
| 406 | 20241015 | 124300 | 11116783600 | 28250 | 28200 | 28250 | 28200 | 1234 |
| 407 | 20241015 | 124200 | 11081947500 | 28200 | 28200 | 28200 | 28200 | 189 |
| 408 | 20241015 | 124100 | 11076617700 | 28200 | 28150 | 28250 | 28150 | 1281 |
| 409 | 20241015 | 124000 | 11040542650 | 28150 | 28200 | 28200 | 28150 | 1393 |
| 410 | 20241015 | 123900 | 11001266000 | 28200 | 28200 | 28200 | 28150 | 500 |
| 411 | 20241015 | 123800 | 10987184350 | 28200 | 28150 | 28200 | 28150 | 264 |
| 412 | 20241015 | 123700 | 10979745250 | 28150 | 28150 | 28200 | 28100 | 2289 |
| 413 | 20241015 | 123600 | 10915317800 | 28100 | 28150 | 28150 | 28100 | 133 |
| 414 | 20241015 | 123500 | 10911578650 | 28150 | 28100 | 28150 | 28100 | 556 |
| 415 | 20241015 | 123400 | 10895947600 | 28100 | 28100 | 28150 | 28100 | 2248 |
| 416 | 20241015 | 123300 | 10832758650 | 28100 | 28150 | 28200 | 28100 | 5854 |
| 417 | 20241015 | 123200 | 10668023000 | 28150 | 28200 | 28200 | 28150 | 636 |
| 418 | 20241015 | 123100 | 10650093950 | 28200 | 28200 | 28200 | 28200 | 580 |
| 419 | 20241015 | 123000 | 10633737950 | 28200 | 28200 | 28250 | 28150 | 4087 |
| 420 | 20241015 | 122900 | 10518486750 | 28250 | 28250 | 28250 | 28250 | 299 |
| 421 | 20241015 | 122800 | 10510040000 | 28250 | 28250 | 28250 | 28200 | 338 |
| 422 | 20241015 | 122700 | 10500492250 | 28250 | 28250 | 28300 | 28250 | 344 |
| 423 | 20241015 | 122600 | 10490773900 | 28300 | 28250 | 28300 | 28250 | 418 |
| 424 | 20241015 | 122500 | 10478957650 | 28250 | 28250 | 28300 | 28250 | 257 |
| 425 | 20241015 | 122400 | 10471697250 | 28250 | 28300 | 28300 | 28250 | 249 |
| 426 | 20241015 | 122300 | 10464662700 | 28300 | 28300 | 28300 | 28250 | 134 |
| 427 | 20241015 | 122200 | 10460873600 | 28250 | 28250 | 28300 | 28200 | 864 |
| 428 | 20241015 | 122100 | 10436476800 | 28300 | 28250 | 28300 | 28250 | 170 |
| 429 | 20241015 | 122000 | 10431673800 | 28200 | 28250 | 28250 | 28200 | 559 |
| 430 | 20241015 | 121900 | 10415894750 | 28250 | 28300 | 28300 | 28200 | 302 |
| 431 | 20241015 | 121800 | 10407365000 | 28300 | 28200 | 28300 | 28200 | 2478 |
| 432 | 20241015 | 121700 | 10337462500 | 28200 | 28200 | 28250 | 28200 | 344 |
| 433 | 20241015 | 121600 | 10327751300 | 28200 | 28200 | 28300 | 28150 | 460 |
| 434 | 20241015 | 121500 | 10314770550 | 28200 | 28150 | 28200 | 28150 | 855 |
| 435 | 20241015 | 121400 | 10290675850 | 28150 | 28150 | 28200 | 28150 | 554 |
| 436 | 20241015 | 121300 | 10275074750 | 28150 | 28200 | 28200 | 28150 | 966 |
| 437 | 20241015 | 121200 | 10247870150 | 28200 | 28200 | 28200 | 28100 | 3560 |
| 438 | 20241015 | 121100 | 10147692050 | 28200 | 28200 | 28200 | 28150 | 3312 |
| 439 | 20241015 | 121000 | 10054423950 | 28150 | 28200 | 28250 | 28150 | 2350 |
| 440 | 20241015 | 120900 | 9988188650 | 28200 | 28250 | 28300 | 28200 | 1887 |
| 441 | 20241015 | 120800 | 9934962300 | 28250 | 28250 | 28300 | 28250 | 674 |
| 442 | 20241015 | 120700 | 9915921700 | 28250 | 28300 | 28300 | 28250 | 792 |
| 443 | 20241015 | 120600 | 9893545350 | 28250 | 28250 | 28300 | 28250 | 1054 |
| 444 | 20241015 | 120500 | 9863769800 | 28300 | 28300 | 28350 | 28150 | 11219 |
| 445 | 20241015 | 120400 | 9547072100 | 28300 | 28500 | 28500 | 28300 | 13770 |
| 446 | 20241015 | 120300 | 9156604450 | 28400 | 28500 | 28500 | 28400 | 409 |
| 447 | 20241015 | 120200 | 9144979200 | 28450 | 28450 | 28500 | 28450 | 523 |
| 448 | 20241015 | 120100 | 9130098650 | 28450 | 28450 | 28500 | 28450 | 165 |
| 449 | 20241015 | 120000 | 9125404050 | 28450 | 28450 | 28450 | 28450 | 2563 |
| 450 | 20241015 | 115900 | 9052486700 | 28450 | 28450 | 28500 | 28450 | 384 |
| 451 | 20241015 | 115800 | 9041560800 | 28500 | 28450 | 28500 | 28450 | 2529 |
| 452 | 20241015 | 115700 | 8969581550 | 28450 | 28450 | 28450 | 28450 | 303 |
| 453 | 20241015 | 115600 | 8960961200 | 28450 | 28500 | 28500 | 28450 | 373 |
| 454 | 20241015 | 115500 | 8950346650 | 28500 | 28500 | 28500 | 28500 | 295 |
| 455 | 20241015 | 115400 | 8941939150 | 28500 | 28500 | 28550 | 28500 | 370 |
| 456 | 20241015 | 115300 | 8931393750 | 28500 | 28500 | 28500 | 28450 | 612 |
| 457 | 20241015 | 115200 | 8913961650 | 28500 | 28450 | 28500 | 28450 | 511 |
| 458 | 20241015 | 115100 | 8899422550 | 28500 | 28550 | 28550 | 28500 | 643 |
| 459 | 20241015 | 115000 | 8881095200 | 28500 | 28500 | 28550 | 28450 | 1637 |
| 460 | 20241015 | 114900 | 8834446350 | 28500 | 28450 | 28500 | 28450 | 337 |
| 461 | 20241015 | 114800 | 8824855900 | 28450 | 28450 | 28500 | 28450 | 405 |
| 462 | 20241015 | 114700 | 8813321900 | 28450 | 28500 | 28550 | 28450 | 1743 |
| 463 | 20241015 | 114600 | 8763656500 | 28500 | 28500 | 28550 | 28500 | 718 |
| 464 | 20241015 | 114500 | 8743181750 | 28500 | 28550 | 28550 | 28500 | 247 |
| 465 | 20241015 | 114400 | 8736139550 | 28550 | 28500 | 28550 | 28500 | 492 |
| 466 | 20241015 | 114300 | 8722117000 | 28500 | 28500 | 28550 | 28500 | 1392 |
| 467 | 20241015 | 114200 | 8682442950 | 28550 | 28550 | 28550 | 28500 | 370 |
| 468 | 20241015 | 114100 | 8671882550 | 28500 | 28550 | 28600 | 28500 | 654 |
| 469 | 20241015 | 114000 | 8653234550 | 28550 | 28500 | 28550 | 28500 | 418 |
| 470 | 20241015 | 113900 | 8641306150 | 28550 | 28500 | 28600 | 28500 | 156 |
| 471 | 20241015 | 113800 | 8636853100 | 28550 | 28550 | 28550 | 28500 | 564 |
| 472 | 20241015 | 113700 | 8620769500 | 28550 | 28500 | 28550 | 28500 | 936 |
| 473 | 20241015 | 113600 | 8594059750 | 28550 | 28550 | 28550 | 28500 | 179 |
| 474 | 20241015 | 113500 | 8588955750 | 28500 | 28550 | 28550 | 28500 | 477 |
| 475 | 20241015 | 113400 | 8575355000 | 28550 | 28550 | 28550 | 28550 | 316 |
| 476 | 20241015 | 113300 | 8566333200 | 28550 | 28600 | 28600 | 28500 | 256 |
| 477 | 20241015 | 113200 | 8559022250 | 28500 | 28550 | 28550 | 28500 | 633 |
| 478 | 20241015 | 113100 | 8540973700 | 28600 | 28550 | 28600 | 28500 | 217 |
| 479 | 20241015 | 113000 | 8534781300 | 28550 | 28500 | 28550 | 28500 | 447 |
| 480 | 20241015 | 112900 | 8522035850 | 28500 | 28500 | 28600 | 28500 | 508 |
| 481 | 20241015 | 112800 | 8507544100 | 28550 | 28500 | 28550 | 28450 | 1808 |
| 482 | 20241015 | 112700 | 8456017750 | 28450 | 28450 | 28500 | 28450 | 243 |
| 483 | 20241015 | 112600 | 8449099350 | 28500 | 28550 | 28550 | 28450 | 469 |
| 484 | 20241015 | 112500 | 8435742000 | 28500 | 28500 | 28550 | 28500 | 305 |
| 485 | 20241015 | 112400 | 8427048400 | 28500 | 28550 | 28550 | 28450 | 370 |
| 486 | 20241015 | 112300 | 8416515700 | 28500 | 28500 | 28500 | 28450 | 343 |
| 487 | 20241015 | 112200 | 8406743250 | 28500 | 28450 | 28500 | 28450 | 897 |
| 488 | 20241015 | 112100 | 8381197300 | 28450 | 28450 | 28500 | 28450 | 1669 |
| 489 | 20241015 | 112000 | 8333710650 | 28450 | 28500 | 28500 | 28450 | 656 |
| 490 | 20241015 | 111900 | 8315018400 | 28500 | 28500 | 28500 | 28450 | 577 |
| 491 | 20241015 | 111800 | 8298577400 | 28500 | 28500 | 28550 | 28500 | 930 |
| 492 | 20241015 | 111700 | 8272062750 | 28500 | 28550 | 28550 | 28500 | 518 |
| 493 | 20241015 | 111600 | 8257299700 | 28550 | 28500 | 28550 | 28500 | 382 |
| 494 | 20241015 | 111500 | 8246407650 | 28550 | 28550 | 28550 | 28500 | 319 |
| 495 | 20241015 | 111400 | 8237309200 | 28550 | 28600 | 28600 | 28450 | 5864 |
| 496 | 20241015 | 111300 | 8070176950 | 28500 | 28600 | 28600 | 28500 | 864 |
| 497 | 20241015 | 111200 | 8045521850 | 28550 | 28500 | 28600 | 28500 | 856 |
| 498 | 20241015 | 111100 | 8021107200 | 28550 | 28500 | 28550 | 28450 | 738 |
| 499 | 20241015 | 111000 | 8000056300 | 28450 | 28450 | 28550 | 28450 | 978 |
| 500 | 20241015 | 110900 | 7972199600 | 28500 | 28500 | 28550 | 28450 | 1667 |
| 501 | 20241015 | 110800 | 7924697950 | 28550 | 28500 | 28600 | 28500 | 3953 |
| 502 | 20241015 | 110700 | 7812006400 | 28500 | 28550 | 28550 | 28400 | 6927 |
| 503 | 20241015 | 110600 | 7614780650 | 28550 | 28550 | 28550 | 28550 | 705 |
| 504 | 20241015 | 110500 | 7594652900 | 28550 | 28550 | 28600 | 28550 | 760 |
| 505 | 20241015 | 110400 | 7572953200 | 28600 | 28600 | 28650 | 28550 | 2295 |
| 506 | 20241015 | 110300 | 7507413600 | 28650 | 28650 | 28700 | 28600 | 2571 |
| 507 | 20241015 | 110200 | 7433783200 | 28700 | 28700 | 28700 | 28650 | 501 |
| 508 | 20241015 | 110100 | 7419406150 | 28750 | 28850 | 28850 | 28750 | 1253 |
| 509 | 20241015 | 110000 | 7383331850 | 28800 | 28800 | 28850 | 28800 | 265 |
| 510 | 20241015 | 105900 | 7375698600 | 28800 | 28800 | 28850 | 28800 | 406 |
| 511 | 20241015 | 105800 | 7364005250 | 28850 | 28800 | 28850 | 28750 | 1322 |
| 512 | 20241015 | 105700 | 7325932550 | 28750 | 28800 | 28800 | 28750 | 1427 |
| 513 | 20241015 | 105600 | 7284860300 | 28750 | 28800 | 28850 | 28750 | 755 |
| 514 | 20241015 | 105500 | 7263115450 | 28800 | 28800 | 28800 | 28800 | 847 |
| 515 | 20241015 | 105400 | 7238721850 | 28800 | 28850 | 28850 | 28800 | 612 |
| 516 | 20241015 | 105300 | 7221082500 | 28800 | 28800 | 28850 | 28800 | 581 |
| 517 | 20241015 | 105200 | 7204348900 | 28800 | 28800 | 28850 | 28750 | 1609 |
| 518 | 20241015 | 105100 | 7158010600 | 28750 | 28650 | 28750 | 28600 | 1811 |
| 519 | 20241015 | 105000 | 7106047000 | 28600 | 28600 | 28650 | 28600 | 679 |
| 520 | 20241015 | 104900 | 7086609600 | 28600 | 28600 | 28650 | 28600 | 349 |
| 521 | 20241015 | 104800 | 7076627400 | 28650 | 28600 | 28650 | 28600 | 581 |
| 522 | 20241015 | 104700 | 7060000100 | 28600 | 28600 | 28650 | 28600 | 338 |
| 523 | 20241015 | 104600 | 7050330000 | 28600 | 28600 | 28600 | 28550 | 468 |
| 524 | 20241015 | 104500 | 7036947000 | 28550 | 28650 | 28650 | 28550 | 405 |
| 525 | 20241015 | 104400 | 7025373850 | 28650 | 28600 | 28650 | 28600 | 666 |
| 526 | 20241015 | 104300 | 7006322000 | 28600 | 28550 | 28600 | 28550 | 1072 |
| 527 | 20241015 | 104200 | 6975672400 | 28550 | 28600 | 28650 | 28550 | 732 |
| 528 | 20241015 | 104100 | 6954745200 | 28600 | 28650 | 28650 | 28600 | 232 |
| 529 | 20241015 | 104000 | 6948108850 | 28600 | 28500 | 28650 | 28500 | 1303 |
| 530 | 20241015 | 103900 | 6910821800 | 28550 | 28500 | 28600 | 28500 | 259 |
| 531 | 20241015 | 103800 | 6903438650 | 28500 | 28600 | 28650 | 28450 | 3298 |
| 532 | 20241015 | 103700 | 6809424400 | 28650 | 28600 | 28650 | 28550 | 388 |
| 533 | 20241015 | 103600 | 6798331250 | 28600 | 28550 | 28600 | 28500 | 1539 |
| 534 | 20241015 | 103500 | 6754398700 | 28550 | 28450 | 28550 | 28450 | 1220 |
| 535 | 20241015 | 103400 | 6719608200 | 28500 | 28400 | 28500 | 28400 | 810 |
| 536 | 20241015 | 103300 | 6696573600 | 28400 | 28400 | 28450 | 28400 | 884 |
| 537 | 20241015 | 103200 | 6671467650 | 28400 | 28500 | 28550 | 28350 | 8937 |
| 538 | 20241015 | 103100 | 6417367850 | 28500 | 28500 | 28500 | 28450 | 2170 |
| 539 | 20241015 | 103000 | 6355557250 | 28450 | 28450 | 28550 | 28450 | 2570 |
| 540 | 20241015 | 102900 | 6282323200 | 28500 | 28550 | 28550 | 28450 | 6369 |
| 541 | 20241015 | 102800 | 6100799100 | 28550 | 28550 | 28600 | 28550 | 1483 |
| 542 | 20241015 | 102700 | 6058454250 | 28600 | 28550 | 28600 | 28550 | 609 |
| 543 | 20241015 | 102600 | 6041056650 | 28550 | 28550 | 28600 | 28550 | 703 |
| 544 | 20241015 | 102500 | 6020982600 | 28600 | 28650 | 28650 | 28550 | 2272 |
| 545 | 20241015 | 102400 | 5956097500 | 28600 | 28600 | 28600 | 28600 | 382 |
| 546 | 20241015 | 102300 | 5945172300 | 28650 | 28600 | 28650 | 28550 | 2040 |
| 547 | 20241015 | 102200 | 5886862400 | 28600 | 28650 | 28650 | 28600 | 2143 |
| 548 | 20241015 | 102100 | 5825570550 | 28600 | 28650 | 28700 | 28600 | 1224 |
| 549 | 20241015 | 102000 | 5790516000 | 28650 | 28650 | 28700 | 28650 | 423 |
| 550 | 20241015 | 101900 | 5778394800 | 28650 | 28650 | 28700 | 28600 | 888 |
| 551 | 20241015 | 101800 | 5752956850 | 28600 | 28650 | 28700 | 28600 | 1549 |
| 552 | 20241015 | 101700 | 5708608650 | 28700 | 28650 | 28700 | 28650 | 565 |
| 553 | 20241015 | 101600 | 5692418600 | 28700 | 28700 | 28700 | 28650 | 293 |
| 554 | 20241015 | 101500 | 5684021900 | 28650 | 28700 | 28700 | 28650 | 512 |
| 555 | 20241015 | 101400 | 5669346900 | 28650 | 28800 | 28800 | 28650 | 3731 |
| 556 | 20241015 | 101300 | 5562177800 | 28800 | 28850 | 28850 | 28800 | 473 |
| 557 | 20241015 | 101200 | 5548543850 | 28800 | 28850 | 28850 | 28800 | 277 |
| 558 | 20241015 | 101100 | 5540562200 | 28800 | 28850 | 28850 | 28800 | 555 |
| 559 | 20241015 | 101000 | 5524572550 | 28850 | 28850 | 28900 | 28800 | 508 |
| 560 | 20241015 | 100900 | 5509912600 | 28850 | 28900 | 28900 | 28800 | 810 |
| 561 | 20241015 | 100800 | 5486524650 | 28900 | 29000 | 29000 | 28900 | 4017 |
| 562 | 20241015 | 100700 | 5370053850 | 29050 | 29050 | 29050 | 29000 | 525 |
| 563 | 20241015 | 100600 | 5354823200 | 29050 | 29050 | 29100 | 29000 | 2951 |
| 564 | 20241015 | 100500 | 5269127450 | 29050 | 29000 | 29050 | 28950 | 3440 |
| 565 | 20241015 | 100400 | 5169440050 | 28950 | 29000 | 29000 | 28950 | 1156 |
| 566 | 20241015 | 100300 | 5135917000 | 29000 | 29000 | 29050 | 28950 | 477 |
| 567 | 20241015 | 100200 | 5122092500 | 28950 | 29000 | 29000 | 28950 | 329 |
| 568 | 20241015 | 100100 | 5112560100 | 29000 | 29000 | 29000 | 28950 | 605 |
| 569 | 20241015 | 100000 | 5095043050 | 29000 | 29000 | 29050 | 28950 | 1704 |
| 570 | 20241015 | 095900 | 5045611950 | 29000 | 28900 | 29050 | 28900 | 2269 |
| 571 | 20241015 | 095800 | 4979776800 | 28900 | 28850 | 28950 | 28850 | 582 |
| 572 | 20241015 | 095700 | 4962966400 | 28900 | 28900 | 28950 | 28900 | 609 |
| 573 | 20241015 | 095600 | 4945355800 | 28950 | 28900 | 28950 | 28850 | 222 |
| 574 | 20241015 | 095500 | 4938942400 | 28900 | 28850 | 28900 | 28850 | 1009 |
| 575 | 20241015 | 095400 | 4909786200 | 28850 | 28850 | 28900 | 28850 | 946 |
| 576 | 20241015 | 095300 | 4882481300 | 28850 | 28700 | 28850 | 28700 | 5543 |
| 577 | 20241015 | 095200 | 4722862500 | 28700 | 28700 | 28750 | 28700 | 2495 |
| 578 | 20241015 | 095100 | 4651248550 | 28700 | 28750 | 28750 | 28700 | 4060 |
| 579 | 20241015 | 095000 | 4534531050 | 28750 | 28750 | 28800 | 28750 | 957 |
| 580 | 20241015 | 094900 | 4507005100 | 28800 | 28750 | 28800 | 28750 | 834 |
| 581 | 20241015 | 094800 | 4483018550 | 28800 | 28800 | 28850 | 28750 | 2374 |
| 582 | 20241015 | 094700 | 4414699800 | 28800 | 28850 | 28900 | 28800 | 1639 |
| 583 | 20241015 | 094600 | 4367403650 | 28900 | 28900 | 28950 | 28850 | 1904 |
| 584 | 20241015 | 094500 | 4312363550 | 28950 | 28900 | 28950 | 28900 | 649 |
| 585 | 20241015 | 094400 | 4293598100 | 28900 | 28850 | 28900 | 28850 | 2055 |
| 586 | 20241015 | 094300 | 4234230550 | 28850 | 28850 | 28900 | 28850 | 869 |
| 587 | 20241015 | 094200 | 4209132800 | 28850 | 28750 | 28900 | 28750 | 708 |
| 588 | 20241015 | 094100 | 4188730250 | 28800 | 28800 | 28850 | 28750 | 827 |
| 589 | 20241015 | 094000 | 4164918450 | 28900 | 28800 | 28900 | 28800 | 2553 |
| 590 | 20241015 | 093900 | 4091220700 | 28800 | 28750 | 28800 | 28750 | 1726 |
| 591 | 20241015 | 093800 | 4041572450 | 28800 | 28800 | 28800 | 28750 | 1155 |
| 592 | 20241015 | 093700 | 4008341800 | 28800 | 28800 | 28850 | 28750 | 1379 |
| 593 | 20241015 | 093600 | 3968591500 | 28800 | 28800 | 28900 | 28750 | 1024 |
| 594 | 20241015 | 093500 | 3939097150 | 28850 | 28700 | 28850 | 28700 | 2219 |
| 595 | 20241015 | 093400 | 3875198000 | 28750 | 28650 | 28750 | 28650 | 4856 |
| 596 | 20241015 | 093300 | 3735863750 | 28700 | 28750 | 28800 | 28650 | 3969 |
| 597 | 20241015 | 093200 | 3621827500 | 28800 | 28700 | 28850 | 28700 | 3694 |
| 598 | 20241015 | 093100 | 3515549200 | 28750 | 28500 | 28750 | 28500 | 5781 |
| 599 | 20241015 | 093000 | 3350230050 | 28500 | 28600 | 28600 | 28450 | 9147 |
| 600 | 20241015 | 092900 | 3089428600 | 28600 | 28700 | 28700 | 28550 | 6461 |
| 601 | 20241015 | 092800 | 2904446800 | 28700 | 28750 | 28750 | 28650 | 5907 |
| 602 | 20241015 | 092700 | 2734922500 | 28750 | 28850 | 28900 | 28700 | 14821 |
| 603 | 20241015 | 092600 | 2308613850 | 28850 | 28900 | 28950 | 28850 | 2165 |
| 604 | 20241015 | 092500 | 2246063300 | 28950 | 29000 | 29000 | 28900 | 2155 |
| 605 | 20241015 | 092400 | 2183677750 | 29000 | 29000 | 29050 | 28900 | 6731 |
| 606 | 20241015 | 092300 | 1988840750 | 29000 | 29000 | 29050 | 28950 | 2337 |
| 607 | 20241015 | 092200 | 1921082150 | 29000 | 29000 | 29050 | 29000 | 5927 |
| 608 | 20241015 | 092100 | 1749188350 | 29000 | 29050 | 29050 | 29000 | 2208 |
| 609 | 20241015 | 092000 | 1685069200 | 29100 | 29050 | 29100 | 29000 | 618 |
| 610 | 20241015 | 091900 | 1667111900 | 29050 | 29050 | 29100 | 29000 | 1019 |
| 611 | 20241015 | 091800 | 1637503800 | 29050 | 29050 | 29050 | 29000 | 1415 |
| 612 | 20241015 | 091700 | 1596405200 | 29050 | 29000 | 29100 | 29000 | 531 |
| 613 | 20241015 | 091600 | 1580979650 | 29050 | 29000 | 29050 | 29000 | 2086 |
| 614 | 20241015 | 091500 | 1520455950 | 29000 | 28950 | 29050 | 28950 | 2178 |
| 615 | 20241015 | 091400 | 1457334950 | 29000 | 29000 | 29000 | 28950 | 946 |
| 616 | 20241015 | 091300 | 1429925300 | 29000 | 29000 | 29050 | 29000 | 5836 |
| 617 | 20241015 | 091200 | 1260678200 | 29050 | 29150 | 29200 | 29000 | 6297 |
| 618 | 20241015 | 091100 | 1077526500 | 29150 | 29200 | 29250 | 29150 | 2656 |
| 619 | 20241015 | 091000 | 1000055400 | 29200 | 29150 | 29200 | 29100 | 2729 |
| 620 | 20241015 | 090900 | 920547000 | 29100 | 29100 | 29150 | 29050 | 1519 |
| 621 | 20241015 | 090800 | 876317600 | 29050 | 29200 | 29200 | 29000 | 6230 |
| 622 | 20241015 | 090700 | 695257350 | 29150 | 29350 | 29350 | 29150 | 2258 |
| 623 | 20241015 | 090600 | 629276600 | 29350 | 29450 | 29450 | 29350 | 1267 |
| 624 | 20241015 | 090500 | 592014700 | 29500 | 29550 | 29550 | 29500 | 4871 |
| 625 | 20241015 | 090400 | 448200600 | 29500 | 29650 | 29650 | 29500 | 863 |
| 626 | 20241015 | 090300 | 422730500 | 29500 | 29650 | 29650 | 29500 | 4546 |
| 627 | 20241015 | 090200 | 288438000 | 29650 | 29600 | 29650 | 29600 | 1213 |
| 628 | 20241015 | 090100 | 252511150 | 29550 | 29650 | 29650 | 29550 | 624 |
| 629 | 20241015 | 090000 | 234061950 | 29650 | 29600 | 29700 | 29550 | 7811 |