31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 183800 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 10062 |
| 3 | 20241023 | 183700 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 4 | 20241023 | 183600 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 5 | 20241023 | 183500 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 6 | 20241023 | 183400 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 7 | 20241023 | 183300 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 8 | 20241023 | 183200 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 9 | 20241023 | 183100 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 10 | 20241023 | 183000 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 11 | 20241023 | 182900 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 12 | 20241023 | 182800 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 13 | 20241023 | 182700 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 14 | 20241023 | 182600 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 15 | 20241023 | 182500 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 16 | 20241023 | 182400 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 17 | 20241023 | 182300 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 18 | 20241023 | 182200 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 19 | 20241023 | 182100 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 20 | 20241023 | 182000 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 21 | 20241023 | 181900 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 22 | 20241023 | 181800 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 23 | 20241023 | 181700 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 24 | 20241023 | 181600 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 25 | 20241023 | 181500 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 26 | 20241023 | 181400 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 27 | 20241023 | 181300 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 28 | 20241023 | 181200 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 29 | 20241023 | 181100 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 30 | 20241023 | 181000 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 31 | 20241023 | 180900 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 32 | 20241023 | 180800 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 10062 |
| 33 | 20241023 | 180700 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 34 | 20241023 | 180600 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 35 | 20241023 | 180500 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 36 | 20241023 | 180400 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 37 | 20241023 | 180300 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 38 | 20241023 | 180200 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 39 | 20241023 | 180100 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 40 | 20241023 | 180000 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 41 | 20241023 | 175900 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 42 | 20241023 | 175800 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 43 | 20241023 | 175700 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 44 | 20241023 | 175600 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 45 | 20241023 | 175500 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 46 | 20241023 | 175400 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 47 | 20241023 | 175300 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 48 | 20241023 | 175200 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 49 | 20241023 | 175100 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 50 | 20241023 | 175000 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 51 | 20241023 | 174900 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 52 | 20241023 | 174800 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 53 | 20241023 | 174700 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 54 | 20241023 | 174600 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 55 | 20241023 | 174500 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 56 | 20241023 | 174400 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 57 | 20241023 | 174300 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 58 | 20241023 | 174200 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 59 | 20241023 | 174100 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 60 | 20241023 | 174000 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 61 | 20241023 | 173900 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 62 | 20241023 | 173800 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 10062 |
| 63 | 20241023 | 173700 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 64 | 20241023 | 173600 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 65 | 20241023 | 173500 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 66 | 20241023 | 173400 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 67 | 20241023 | 173300 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 68 | 20241023 | 173200 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 69 | 20241023 | 173100 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 70 | 20241023 | 173000 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 71 | 20241023 | 172900 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 72 | 20241023 | 172800 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 73 | 20241023 | 172700 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 74 | 20241023 | 172600 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 75 | 20241023 | 172500 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 76 | 20241023 | 172400 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 77 | 20241023 | 172300 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 78 | 20241023 | 172200 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 79 | 20241023 | 172100 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 80 | 20241023 | 172000 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 81 | 20241023 | 171900 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 82 | 20241023 | 171800 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 83 | 20241023 | 171700 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 84 | 20241023 | 171600 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 85 | 20241023 | 171500 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 86 | 20241023 | 171400 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 87 | 20241023 | 171300 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 88 | 20241023 | 171200 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 89 | 20241023 | 171100 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 90 | 20241023 | 171000 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 91 | 20241023 | 170900 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 92 | 20241023 | 170800 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 10062 |
| 93 | 20241023 | 170700 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 94 | 20241023 | 170600 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 95 | 20241023 | 170500 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 96 | 20241023 | 170400 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 97 | 20241023 | 170300 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 98 | 20241023 | 170200 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 99 | 20241023 | 170100 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 100 | 20241023 | 170000 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 101 | 20241023 | 165900 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 102 | 20241023 | 165800 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 103 | 20241023 | 165700 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 104 | 20241023 | 165600 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 105 | 20241023 | 165500 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 106 | 20241023 | 165400 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 107 | 20241023 | 165300 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 108 | 20241023 | 165200 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 109 | 20241023 | 165100 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 110 | 20241023 | 165000 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 111 | 20241023 | 164900 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 112 | 20241023 | 164800 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 113 | 20241023 | 164700 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 114 | 20241023 | 164600 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 115 | 20241023 | 164500 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 116 | 20241023 | 164400 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 117 | 20241023 | 164300 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 118 | 20241023 | 164200 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 119 | 20241023 | 164100 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 120 | 20241023 | 164000 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 121 | 20241023 | 163900 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 122 | 20241023 | 163800 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 10062 |
| 123 | 20241023 | 163700 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 124 | 20241023 | 163600 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 125 | 20241023 | 163500 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 126 | 20241023 | 163400 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 127 | 20241023 | 163300 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 128 | 20241023 | 163200 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 129 | 20241023 | 163100 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 130 | 20241023 | 163000 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 131 | 20241023 | 162900 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 132 | 20241023 | 162800 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 133 | 20241023 | 162700 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 134 | 20241023 | 162600 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 135 | 20241023 | 162500 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 136 | 20241023 | 162400 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 137 | 20241023 | 162300 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 138 | 20241023 | 162200 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 139 | 20241023 | 162100 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 140 | 20241023 | 162000 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 141 | 20241023 | 161900 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 142 | 20241023 | 161800 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 143 | 20241023 | 161700 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 144 | 20241023 | 161600 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 145 | 20241023 | 161500 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 146 | 20241023 | 161400 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 147 | 20241023 | 161300 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 148 | 20241023 | 161200 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 149 | 20241023 | 161100 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 150 | 20241023 | 161000 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 151 | 20241023 | 160900 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 152 | 20241023 | 160800 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 10062 |
| 153 | 20241023 | 160700 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 154 | 20241023 | 160600 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 155 | 20241023 | 160500 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 156 | 20241023 | 160400 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 157 | 20241023 | 160300 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 158 | 20241023 | 160200 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 159 | 20241023 | 160100 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 160 | 20241023 | 160000 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 161 | 20241023 | 155900 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 162 | 20241023 | 155800 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 163 | 20241023 | 155700 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 164 | 20241023 | 155600 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 165 | 20241023 | 155500 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 166 | 20241023 | 155400 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 167 | 20241023 | 155300 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 168 | 20241023 | 155200 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 169 | 20241023 | 155100 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 170 | 20241023 | 155000 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 171 | 20241023 | 154900 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 172 | 20241023 | 154800 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 173 | 20241023 | 154700 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 174 | 20241023 | 154600 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 175 | 20241023 | 154500 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 176 | 20241023 | 154400 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 177 | 20241023 | 154300 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 178 | 20241023 | 154200 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 179 | 20241023 | 154100 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 180 | 20241023 | 154000 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 181 | 20241023 | 153900 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 182 | 20241023 | 153800 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 10062 |
| 183 | 20241023 | 153700 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 184 | 20241023 | 153600 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 185 | 20241023 | 153500 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 186 | 20241023 | 153400 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 187 | 20241023 | 153300 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 188 | 20241023 | 153200 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 189 | 20241023 | 153100 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 190 | 20241023 | 153000 | 16250760900 | 44350 | 44350 | 44350 | 44350 | 10062 |
| 191 | 20241023 | 152900 | 15804511200 | 44550 | 44550 | 44550 | 44550 | 0 |
| 192 | 20241023 | 152800 | 15804511200 | 44550 | 44550 | 44550 | 44550 | 0 |
| 193 | 20241023 | 152700 | 15804511200 | 44550 | 44550 | 44550 | 44550 | 0 |
| 194 | 20241023 | 152600 | 15804511200 | 44550 | 44550 | 44550 | 44550 | 0 |
| 195 | 20241023 | 152500 | 15804511200 | 44550 | 44550 | 44550 | 44550 | 0 |
| 196 | 20241023 | 152400 | 15804511200 | 44550 | 44550 | 44550 | 44550 | 0 |
| 197 | 20241023 | 152300 | 15804511200 | 44550 | 44550 | 44550 | 44550 | 0 |
| 198 | 20241023 | 152200 | 15804511200 | 44550 | 44550 | 44550 | 44550 | 0 |
| 199 | 20241023 | 152100 | 15804511200 | 44550 | 44550 | 44550 | 44550 | 0 |
| 200 | 20241023 | 152000 | 15804511200 | 44550 | 44550 | 44550 | 44550 | 0 |
| 201 | 20241023 | 151900 | 15804511200 | 44550 | 44500 | 44550 | 44450 | 577 |
| 202 | 20241023 | 151800 | 15778842600 | 44500 | 44500 | 44550 | 44450 | 894 |
| 203 | 20241023 | 151700 | 15739081150 | 44550 | 44550 | 44600 | 44500 | 694 |
| 204 | 20241023 | 151600 | 15708177950 | 44550 | 44600 | 44600 | 44500 | 1239 |
| 205 | 20241023 | 151500 | 15652984100 | 44550 | 44550 | 44600 | 44550 | 1580 |
| 206 | 20241023 | 151400 | 15582558300 | 44550 | 44550 | 44600 | 44500 | 629 |
| 207 | 20241023 | 151300 | 15554539400 | 44550 | 44500 | 44550 | 44450 | 618 |
| 208 | 20241023 | 151200 | 15527021250 | 44450 | 44450 | 44450 | 44400 | 196 |
| 209 | 20241023 | 151100 | 15518310200 | 44450 | 44450 | 44450 | 44400 | 1127 |
| 210 | 20241023 | 151000 | 15468247100 | 44350 | 44450 | 44450 | 44350 | 502 |
| 211 | 20241023 | 150900 | 15445965050 | 44400 | 44450 | 44500 | 44350 | 1771 |
| 212 | 20241023 | 150800 | 15367296250 | 44450 | 44500 | 44500 | 44450 | 722 |
| 213 | 20241023 | 150700 | 15335201550 | 44500 | 44500 | 44550 | 44500 | 1261 |
| 214 | 20241023 | 150600 | 15279056500 | 44500 | 44500 | 44550 | 44500 | 896 |
| 215 | 20241023 | 150500 | 15239180900 | 44550 | 44500 | 44550 | 44500 | 562 |
| 216 | 20241023 | 150400 | 15214157550 | 44500 | 44550 | 44600 | 44500 | 1131 |
| 217 | 20241023 | 150300 | 15163777150 | 44550 | 44550 | 44600 | 44550 | 376 |
| 218 | 20241023 | 150200 | 15147020700 | 44550 | 44600 | 44600 | 44550 | 1309 |
| 219 | 20241023 | 150100 | 15088699950 | 44600 | 44550 | 44600 | 44550 | 1188 |
| 220 | 20241023 | 150000 | 15035720750 | 44550 | 44550 | 44600 | 44550 | 118 |
| 221 | 20241023 | 145900 | 15030463350 | 44600 | 44600 | 44600 | 44550 | 433 |
| 222 | 20241023 | 145800 | 15011171550 | 44550 | 44550 | 44550 | 44500 | 1504 |
| 223 | 20241023 | 145700 | 14944170650 | 44550 | 44550 | 44550 | 44550 | 446 |
| 224 | 20241023 | 145600 | 14924301350 | 44550 | 44550 | 44600 | 44550 | 414 |
| 225 | 20241023 | 145500 | 14905857600 | 44550 | 44550 | 44600 | 44550 | 441 |
| 226 | 20241023 | 145400 | 14886207250 | 44550 | 44550 | 44550 | 44500 | 650 |
| 227 | 20241023 | 145300 | 14857251650 | 44500 | 44550 | 44600 | 44500 | 2275 |
| 228 | 20241023 | 145200 | 14755927100 | 44600 | 44600 | 44600 | 44600 | 224 |
| 229 | 20241023 | 145100 | 14745936700 | 44600 | 44550 | 44600 | 44550 | 219 |
| 230 | 20241023 | 145000 | 14736171100 | 44550 | 44550 | 44600 | 44550 | 1136 |
| 231 | 20241023 | 144900 | 14685558650 | 44600 | 44600 | 44650 | 44550 | 678 |
| 232 | 20241023 | 144800 | 14655321250 | 44550 | 44600 | 44650 | 44550 | 1305 |
| 233 | 20241023 | 144700 | 14597148550 | 44600 | 44600 | 44650 | 44550 | 272 |
| 234 | 20241023 | 144600 | 14585018750 | 44600 | 44650 | 44650 | 44600 | 515 |
| 235 | 20241023 | 144500 | 14562042350 | 44650 | 44600 | 44650 | 44550 | 495 |
| 236 | 20241023 | 144400 | 14539962850 | 44550 | 44550 | 44550 | 44500 | 168 |
| 237 | 20241023 | 144300 | 14532478600 | 44500 | 44550 | 44550 | 44500 | 781 |
| 238 | 20241023 | 144200 | 14497722650 | 44550 | 44600 | 44600 | 44550 | 507 |
| 239 | 20241023 | 144100 | 14475130450 | 44600 | 44600 | 44600 | 44600 | 350 |
| 240 | 20241023 | 144000 | 14459520450 | 44650 | 44600 | 44650 | 44550 | 392 |
| 241 | 20241023 | 143900 | 14442022200 | 44550 | 44700 | 44750 | 44550 | 2688 |
| 242 | 20241023 | 143800 | 14321875900 | 44650 | 44550 | 44700 | 44550 | 1844 |
| 243 | 20241023 | 143700 | 14239651950 | 44500 | 44550 | 44550 | 44500 | 1185 |
| 244 | 20241023 | 143600 | 14186885250 | 44550 | 44450 | 44550 | 44450 | 385 |
| 245 | 20241023 | 143500 | 14169755400 | 44500 | 44500 | 44500 | 44450 | 511 |
| 246 | 20241023 | 143400 | 14147024850 | 44500 | 44500 | 44550 | 44400 | 910 |
| 247 | 20241023 | 143300 | 14106532050 | 44500 | 44450 | 44500 | 44450 | 589 |
| 248 | 20241023 | 143200 | 14080322700 | 44500 | 44400 | 44500 | 44400 | 804 |
| 249 | 20241023 | 143100 | 14044583950 | 44400 | 44350 | 44450 | 44350 | 113 |
| 250 | 20241023 | 143000 | 14039567150 | 44400 | 44350 | 44450 | 44350 | 326 |
| 251 | 20241023 | 142900 | 14025092800 | 44400 | 44400 | 44450 | 44350 | 414 |
| 252 | 20241023 | 142800 | 14006711650 | 44400 | 44450 | 44450 | 44400 | 278 |
| 253 | 20241023 | 142700 | 13994357150 | 44450 | 44400 | 44450 | 44400 | 567 |
| 254 | 20241023 | 142600 | 13969173700 | 44350 | 44300 | 44400 | 44300 | 704 |
| 255 | 20241023 | 142500 | 13937957450 | 44300 | 44300 | 44350 | 44250 | 41 |
| 256 | 20241023 | 142400 | 13936139500 | 44250 | 44400 | 44400 | 44250 | 203 |
| 257 | 20241023 | 142300 | 13927146100 | 44400 | 44350 | 44400 | 44350 | 685 |
| 258 | 20241023 | 142200 | 13896736050 | 44350 | 44250 | 44350 | 44250 | 416 |
| 259 | 20241023 | 142100 | 13878307250 | 44250 | 44300 | 44300 | 44250 | 47 |
| 260 | 20241023 | 142000 | 13876226500 | 44300 | 44300 | 44300 | 44300 | 195 |
| 261 | 20241023 | 141900 | 13867588000 | 44300 | 44300 | 44300 | 44250 | 89 |
| 262 | 20241023 | 141800 | 13863645350 | 44250 | 44300 | 44300 | 44200 | 368 |
| 263 | 20241023 | 141700 | 13847365300 | 44300 | 44150 | 44300 | 44100 | 743 |
| 264 | 20241023 | 141600 | 13814521250 | 44150 | 44100 | 44150 | 44100 | 574 |
| 265 | 20241023 | 141500 | 13789200100 | 44100 | 44100 | 44100 | 44000 | 4000 |
| 266 | 20241023 | 141400 | 13612988100 | 44050 | 44150 | 44200 | 44050 | 490 |
| 267 | 20241023 | 141300 | 13591363800 | 44200 | 44250 | 44250 | 44150 | 1606 |
| 268 | 20241023 | 141200 | 13520382600 | 44250 | 44200 | 44250 | 44200 | 566 |
| 269 | 20241023 | 141100 | 13495354250 | 44200 | 44200 | 44250 | 44200 | 825 |
| 270 | 20241023 | 141000 | 13458885250 | 44200 | 44250 | 44250 | 44200 | 1062 |
| 271 | 20241023 | 140900 | 13411914350 | 44250 | 44250 | 44300 | 44250 | 419 |
| 272 | 20241023 | 140800 | 13393373500 | 44250 | 44250 | 44300 | 44250 | 520 |
| 273 | 20241023 | 140700 | 13370338500 | 44250 | 44300 | 44300 | 44250 | 166 |
| 274 | 20241023 | 140600 | 13362992650 | 44300 | 44300 | 44300 | 44250 | 220 |
| 275 | 20241023 | 140500 | 13353250250 | 44300 | 44400 | 44400 | 44300 | 486 |
| 276 | 20241023 | 140400 | 13331712300 | 44400 | 44500 | 44500 | 44350 | 803 |
| 277 | 20241023 | 140300 | 13296030200 | 44450 | 44500 | 44500 | 44450 | 1098 |
| 278 | 20241023 | 140200 | 13247178050 | 44500 | 44500 | 44550 | 44450 | 1231 |
| 279 | 20241023 | 140100 | 13192386300 | 44500 | 44700 | 44700 | 44500 | 1196 |
| 280 | 20241023 | 140000 | 13139027050 | 44700 | 44650 | 44700 | 44550 | 974 |
| 281 | 20241023 | 135900 | 13095494150 | 44700 | 44550 | 44700 | 44500 | 3929 |
| 282 | 20241023 | 135800 | 12920229050 | 44550 | 44500 | 44600 | 44500 | 893 |
| 283 | 20241023 | 135700 | 12880422200 | 44550 | 44550 | 44600 | 44550 | 1192 |
| 284 | 20241023 | 135600 | 12827285550 | 44550 | 44500 | 44550 | 44500 | 442 |
| 285 | 20241023 | 135500 | 12807595750 | 44550 | 44450 | 44550 | 44450 | 1347 |
| 286 | 20241023 | 135400 | 12747666900 | 44450 | 44350 | 44450 | 44350 | 689 |
| 287 | 20241023 | 135300 | 12717059550 | 44350 | 44300 | 44400 | 44300 | 375 |
| 288 | 20241023 | 135200 | 12700430150 | 44300 | 44250 | 44300 | 44250 | 597 |
| 289 | 20241023 | 135100 | 12673988150 | 44300 | 44300 | 44300 | 44250 | 1198 |
| 290 | 20241023 | 135000 | 12620968400 | 44300 | 44250 | 44300 | 44250 | 401 |
| 291 | 20241023 | 134900 | 12603217800 | 44250 | 44250 | 44300 | 44250 | 73 |
| 292 | 20241023 | 134800 | 12599985450 | 44250 | 44350 | 44350 | 44250 | 646 |
| 293 | 20241023 | 134700 | 12571374950 | 44350 | 44300 | 44350 | 44300 | 330 |
| 294 | 20241023 | 134600 | 12556753850 | 44300 | 44300 | 44300 | 44250 | 586 |
| 295 | 20241023 | 134500 | 12530795550 | 44300 | 44300 | 44300 | 44250 | 236 |
| 296 | 20241023 | 134400 | 12520341800 | 44250 | 44300 | 44300 | 44250 | 131 |
| 297 | 20241023 | 134300 | 12514540000 | 44350 | 44350 | 44400 | 44250 | 1173 |
| 298 | 20241023 | 134200 | 12462556000 | 44350 | 44250 | 44500 | 44250 | 2440 |
| 299 | 20241023 | 134100 | 12354092300 | 44300 | 44250 | 44300 | 44250 | 130 |
| 300 | 20241023 | 134000 | 12348338250 | 44250 | 44350 | 44400 | 44250 | 751 |
| 301 | 20241023 | 133900 | 12315072100 | 44400 | 44450 | 44500 | 44350 | 1762 |
| 302 | 20241023 | 133800 | 12236773250 | 44450 | 44400 | 44500 | 44400 | 731 |
| 303 | 20241023 | 133700 | 12204281650 | 44400 | 44400 | 44400 | 44350 | 180 |
| 304 | 20241023 | 133600 | 12196289850 | 44350 | 44300 | 44350 | 44300 | 412 |
| 305 | 20241023 | 133500 | 12178033450 | 44300 | 44200 | 44350 | 44200 | 492 |
| 306 | 20241023 | 133400 | 12156238450 | 44350 | 44150 | 44350 | 44150 | 391 |
| 307 | 20241023 | 133300 | 12138915750 | 44150 | 44150 | 44250 | 44050 | 901 |
| 308 | 20241023 | 133200 | 12099157650 | 44150 | 44200 | 44200 | 44100 | 489 |
| 309 | 20241023 | 133100 | 12077579150 | 44200 | 44250 | 44250 | 44100 | 1135 |
| 310 | 20241023 | 133000 | 12027447950 | 44250 | 44350 | 44350 | 44250 | 260 |
| 311 | 20241023 | 132900 | 12015931450 | 44350 | 44500 | 44500 | 44300 | 4623 |
| 312 | 20241023 | 132800 | 11810558800 | 44500 | 44450 | 44500 | 44450 | 1203 |
| 313 | 20241023 | 132700 | 11757063900 | 44450 | 44450 | 44500 | 44450 | 768 |
| 314 | 20241023 | 132600 | 11722918800 | 44400 | 44350 | 44400 | 44350 | 383 |
| 315 | 20241023 | 132500 | 11705919200 | 44350 | 44350 | 44400 | 44350 | 264 |
| 316 | 20241023 | 132400 | 11694207800 | 44350 | 44300 | 44350 | 44250 | 651 |
| 317 | 20241023 | 132300 | 11665359050 | 44300 | 44250 | 44300 | 44250 | 325 |
| 318 | 20241023 | 132200 | 11650968150 | 44200 | 44400 | 44400 | 44200 | 899 |
| 319 | 20241023 | 132100 | 11611138650 | 44350 | 44400 | 44450 | 44350 | 903 |
| 320 | 20241023 | 132000 | 11571041650 | 44450 | 44400 | 44450 | 44400 | 681 |
| 321 | 20241023 | 131900 | 11540794700 | 44400 | 44350 | 44400 | 44300 | 934 |
| 322 | 20241023 | 131800 | 11499350950 | 44350 | 44200 | 44400 | 44200 | 2268 |
| 323 | 20241023 | 131700 | 11398721200 | 44300 | 44050 | 44300 | 44050 | 1007 |
| 324 | 20241023 | 131600 | 11354236600 | 44050 | 44200 | 44200 | 44050 | 886 |
| 325 | 20241023 | 131500 | 11315144850 | 44150 | 44150 | 44200 | 44100 | 1652 |
| 326 | 20241023 | 131400 | 11242152250 | 44150 | 44050 | 44200 | 44000 | 1292 |
| 327 | 20241023 | 131300 | 11185164800 | 44050 | 44150 | 44150 | 44000 | 963 |
| 328 | 20241023 | 131200 | 11142717400 | 44200 | 44150 | 44200 | 44150 | 819 |
| 329 | 20241023 | 131100 | 11106531400 | 44150 | 44050 | 44150 | 44050 | 1087 |
| 330 | 20241023 | 131000 | 11058569850 | 44100 | 43900 | 44100 | 43800 | 2928 |
| 331 | 20241023 | 130900 | 10929860950 | 43900 | 43800 | 43900 | 43700 | 1275 |
| 332 | 20241023 | 130800 | 10873959400 | 43800 | 43700 | 43850 | 43700 | 806 |
| 333 | 20241023 | 130700 | 10838694650 | 43700 | 43600 | 43700 | 43600 | 241 |
| 334 | 20241023 | 130600 | 10828175000 | 43650 | 43600 | 43650 | 43600 | 250 |
| 335 | 20241023 | 130500 | 10817272000 | 43600 | 43600 | 43600 | 43550 | 376 |
| 336 | 20241023 | 130400 | 10800888400 | 43600 | 43650 | 43650 | 43600 | 48 |
| 337 | 20241023 | 130300 | 10798794150 | 43650 | 43600 | 43650 | 43600 | 167 |
| 338 | 20241023 | 130200 | 10791505450 | 43600 | 43600 | 43600 | 43550 | 573 |
| 339 | 20241023 | 130100 | 10766535950 | 43650 | 43650 | 43650 | 43600 | 343 |
| 340 | 20241023 | 130000 | 10751564200 | 43650 | 43700 | 43700 | 43650 | 126 |
| 341 | 20241023 | 125900 | 10746061900 | 43700 | 43700 | 43700 | 43650 | 123 |
| 342 | 20241023 | 125800 | 10740689300 | 43650 | 43650 | 43650 | 43650 | 242 |
| 343 | 20241023 | 125700 | 10730126000 | 43650 | 43600 | 43650 | 43600 | 57 |
| 344 | 20241023 | 125600 | 10727640750 | 43600 | 43550 | 43600 | 43550 | 72 |
| 345 | 20241023 | 125500 | 10724504800 | 43550 | 43500 | 43550 | 43500 | 173 |
| 346 | 20241023 | 125400 | 10716971150 | 43500 | 43550 | 43550 | 43500 | 106 |
| 347 | 20241023 | 125300 | 10712360050 | 43550 | 43550 | 43550 | 43500 | 250 |
| 348 | 20241023 | 125200 | 10701473100 | 43550 | 43400 | 43550 | 43300 | 1580 |
| 349 | 20241023 | 125100 | 10632835150 | 43400 | 43400 | 43400 | 43350 | 235 |
| 350 | 20241023 | 125000 | 10622636200 | 43350 | 43450 | 43450 | 43350 | 608 |
| 351 | 20241023 | 124900 | 10596255500 | 43450 | 43450 | 43450 | 43450 | 56 |
| 352 | 20241023 | 124800 | 10593822300 | 43450 | 43400 | 43450 | 43400 | 101 |
| 353 | 20241023 | 124700 | 10589437200 | 43450 | 43450 | 43450 | 43450 | 282 |
| 354 | 20241023 | 124600 | 10577184300 | 43500 | 43500 | 43500 | 43500 | 24 |
| 355 | 20241023 | 124500 | 10576140300 | 43500 | 43500 | 43500 | 43450 | 315 |
| 356 | 20241023 | 124400 | 10562446750 | 43450 | 43500 | 43500 | 43450 | 363 |
| 357 | 20241023 | 124300 | 10546669800 | 43500 | 43500 | 43500 | 43500 | 13 |
| 358 | 20241023 | 124200 | 10546104300 | 43450 | 43550 | 43550 | 43450 | 220 |
| 359 | 20241023 | 124100 | 10536533450 | 43550 | 43550 | 43550 | 43550 | 2 |
| 360 | 20241023 | 124000 | 10536446350 | 43500 | 43500 | 43500 | 43500 | 261 |
| 361 | 20241023 | 123900 | 10525092850 | 43550 | 43550 | 43550 | 43550 | 1 |
| 362 | 20241023 | 123800 | 10525049300 | 43550 | 43450 | 43550 | 43450 | 624 |
| 363 | 20241023 | 123700 | 10497930850 | 43400 | 43400 | 43400 | 43400 | 31 |
| 364 | 20241023 | 123600 | 10496585450 | 43450 | 43400 | 43450 | 43400 | 53 |
| 365 | 20241023 | 123500 | 10494285100 | 43400 | 43400 | 43450 | 43400 | 141 |
| 366 | 20241023 | 123400 | 10488165500 | 43400 | 43450 | 43450 | 43400 | 211 |
| 367 | 20241023 | 123300 | 10479008050 | 43450 | 43550 | 43550 | 43450 | 1090 |
| 368 | 20241023 | 123200 | 10431625300 | 43500 | 43500 | 43500 | 43500 | 51 |
| 369 | 20241023 | 123100 | 10429406800 | 43500 | 43550 | 43550 | 43500 | 14 |
| 370 | 20241023 | 123000 | 10428797200 | 43550 | 43500 | 43600 | 43500 | 319 |
| 371 | 20241023 | 122900 | 10414917250 | 43500 | 43500 | 43500 | 43500 | 114 |
| 372 | 20241023 | 122800 | 10409958250 | 43500 | 43500 | 43500 | 43500 | 25 |
| 373 | 20241023 | 122700 | 10408870750 | 43450 | 43650 | 43650 | 43450 | 1185 |
| 374 | 20241023 | 122600 | 10357278550 | 43600 | 43600 | 43700 | 43600 | 25 |
| 375 | 20241023 | 122500 | 10356188300 | 43600 | 43600 | 43650 | 43600 | 650 |
| 376 | 20241023 | 122400 | 10327845800 | 43600 | 43650 | 43650 | 43600 | 580 |
| 377 | 20241023 | 122300 | 10302556200 | 43600 | 43600 | 43600 | 43600 | 1 |
| 378 | 20241023 | 122200 | 10302512600 | 43550 | 43800 | 43800 | 43550 | 942 |
| 379 | 20241023 | 122100 | 10261385700 | 43800 | 43850 | 43850 | 43800 | 320 |
| 380 | 20241023 | 122000 | 10247355150 | 43900 | 43850 | 43900 | 43850 | 63 |
| 381 | 20241023 | 121900 | 10244589750 | 43900 | 43850 | 43900 | 43850 | 431 |
| 382 | 20241023 | 121800 | 10225674650 | 43850 | 43800 | 43850 | 43800 | 495 |
| 383 | 20241023 | 121700 | 10203970800 | 43800 | 43750 | 43800 | 43750 | 255 |
| 384 | 20241023 | 121600 | 10192802300 | 43800 | 43750 | 43800 | 43750 | 66 |
| 385 | 20241023 | 121500 | 10189914000 | 43750 | 43750 | 43750 | 43700 | 10 |
| 386 | 20241023 | 121400 | 10189476900 | 43700 | 43750 | 43800 | 43700 | 257 |
| 387 | 20241023 | 121300 | 10178240300 | 43700 | 43800 | 43800 | 43700 | 52 |
| 388 | 20241023 | 121200 | 10175964800 | 43800 | 43800 | 43850 | 43750 | 718 |
| 389 | 20241023 | 121100 | 10144545750 | 43800 | 43800 | 43800 | 43800 | 178 |
| 390 | 20241023 | 121000 | 10136749350 | 43800 | 43850 | 43850 | 43750 | 740 |
| 391 | 20241023 | 120900 | 10104336350 | 43850 | 43800 | 43850 | 43800 | 85 |
| 392 | 20241023 | 120800 | 10100611400 | 43800 | 43800 | 43850 | 43800 | 789 |
| 393 | 20241023 | 120700 | 10066035100 | 43800 | 43750 | 43800 | 43750 | 34 |
| 394 | 20241023 | 120600 | 10064546050 | 43750 | 43750 | 43750 | 43750 | 229 |
| 395 | 20241023 | 120500 | 10054527300 | 43750 | 43700 | 43750 | 43700 | 264 |
| 396 | 20241023 | 120400 | 10042982600 | 43650 | 43550 | 43650 | 43550 | 27 |
| 397 | 20241023 | 120300 | 10041806300 | 43550 | 43700 | 43700 | 43550 | 168 |
| 398 | 20241023 | 120200 | 10034479700 | 43700 | 43650 | 43700 | 43550 | 153 |
| 399 | 20241023 | 120100 | 10027802950 | 43650 | 43550 | 43650 | 43550 | 115 |
| 400 | 20241023 | 120000 | 10022790500 | 43550 | 43600 | 43600 | 43500 | 270 |
| 401 | 20241023 | 115900 | 10011026050 | 43650 | 43450 | 43700 | 43450 | 808 |
| 402 | 20241023 | 115800 | 9975838250 | 43400 | 43450 | 43450 | 43400 | 553 |
| 403 | 20241023 | 115700 | 9951816150 | 43500 | 43500 | 43500 | 43500 | 134 |
| 404 | 20241023 | 115600 | 9945987150 | 43500 | 43500 | 43500 | 43500 | 165 |
| 405 | 20241023 | 115500 | 9938809650 | 43500 | 43550 | 43550 | 43500 | 161 |
| 406 | 20241023 | 115400 | 9931806100 | 43500 | 43500 | 43500 | 43500 | 17 |
| 407 | 20241023 | 115300 | 9931066600 | 43550 | 43500 | 43550 | 43500 | 19 |
| 408 | 20241023 | 115200 | 9930239850 | 43500 | 43600 | 43600 | 43500 | 46 |
| 409 | 20241023 | 115100 | 9928237150 | 43600 | 43550 | 43600 | 43500 | 118 |
| 410 | 20241023 | 115000 | 9923102900 | 43550 | 43550 | 43550 | 43550 | 35 |
| 411 | 20241023 | 114900 | 9921578650 | 43600 | 43600 | 43600 | 43500 | 65 |
| 412 | 20241023 | 114800 | 9918746850 | 43500 | 43550 | 43550 | 43500 | 74 |
| 413 | 20241023 | 114700 | 9915524900 | 43550 | 43500 | 43550 | 43500 | 615 |
| 414 | 20241023 | 114600 | 9888772350 | 43500 | 43500 | 43550 | 43500 | 368 |
| 415 | 20241023 | 114500 | 9872764300 | 43550 | 43550 | 43550 | 43550 | 84 |
| 416 | 20241023 | 114400 | 9869106100 | 43550 | 43550 | 43550 | 43550 | 89 |
| 417 | 20241023 | 114300 | 9865230150 | 43500 | 43600 | 43600 | 43500 | 220 |
| 418 | 20241023 | 114200 | 9855646000 | 43600 | 43550 | 43600 | 43500 | 205 |
| 419 | 20241023 | 114100 | 9846708600 | 43550 | 43500 | 43600 | 43500 | 148 |
| 420 | 20241023 | 114000 | 9840263150 | 43500 | 43550 | 43550 | 43500 | 171 |
| 421 | 20241023 | 113900 | 9832816150 | 43500 | 43550 | 43550 | 43500 | 160 |
| 422 | 20241023 | 113800 | 9825849350 | 43500 | 43500 | 43550 | 43500 | 75 |
| 423 | 20241023 | 113700 | 9822586150 | 43500 | 43500 | 43500 | 43500 | 38 |
| 424 | 20241023 | 113600 | 9820933150 | 43500 | 43500 | 43500 | 43450 | 54 |
| 425 | 20241023 | 113500 | 9818584200 | 43500 | 43350 | 43500 | 43350 | 6 |
| 426 | 20241023 | 113400 | 9818323950 | 43350 | 43500 | 43500 | 43350 | 351 |
| 427 | 20241023 | 113300 | 9803087750 | 43500 | 43600 | 43650 | 43500 | 835 |
| 428 | 20241023 | 113200 | 9766742550 | 43600 | 43600 | 43600 | 43500 | 142 |
| 429 | 20241023 | 113100 | 9760560450 | 43600 | 43650 | 43650 | 43550 | 197 |
| 430 | 20241023 | 113000 | 9751980650 | 43550 | 43600 | 43700 | 43550 | 4057 |
| 431 | 20241023 | 112900 | 9574747600 | 43600 | 43450 | 43650 | 43450 | 763 |
| 432 | 20241023 | 112800 | 9541543650 | 43450 | 43500 | 43500 | 43400 | 461 |
| 433 | 20241023 | 112700 | 9521513000 | 43450 | 43450 | 43500 | 43400 | 127 |
| 434 | 20241023 | 112600 | 9515994850 | 43400 | 43350 | 43400 | 43350 | 407 |
| 435 | 20241023 | 112500 | 9498336100 | 43300 | 43300 | 43350 | 43300 | 660 |
| 436 | 20241023 | 112400 | 9469755900 | 43300 | 43300 | 43300 | 43300 | 20 |
| 437 | 20241023 | 112300 | 9468889900 | 43300 | 43300 | 43300 | 43250 | 305 |
| 438 | 20241023 | 112200 | 9455684250 | 43250 | 43250 | 43300 | 43250 | 85 |
| 439 | 20241023 | 112100 | 9452007850 | 43250 | 43250 | 43250 | 43200 | 282 |
| 440 | 20241023 | 112000 | 9439811400 | 43250 | 43300 | 43300 | 43250 | 66 |
| 441 | 20241023 | 111900 | 9436956850 | 43300 | 43250 | 43300 | 43200 | 187 |
| 442 | 20241023 | 111800 | 9428867300 | 43250 | 43250 | 43300 | 43250 | 237 |
| 443 | 20241023 | 111700 | 9418606650 | 43250 | 43300 | 43300 | 43200 | 557 |
| 444 | 20241023 | 111600 | 9394501800 | 43300 | 43250 | 43350 | 43250 | 231 |
| 445 | 20241023 | 111500 | 9384499650 | 43350 | 43050 | 43350 | 43050 | 541 |
| 446 | 20241023 | 111400 | 9361088850 | 43050 | 42950 | 43150 | 42950 | 418 |
| 447 | 20241023 | 111300 | 9343094600 | 42900 | 42950 | 43000 | 42850 | 355 |
| 448 | 20241023 | 111200 | 9327866350 | 42950 | 42900 | 43000 | 42850 | 1114 |
| 449 | 20241023 | 111100 | 9280062450 | 42850 | 42950 | 42950 | 42850 | 435 |
| 450 | 20241023 | 111000 | 9261407100 | 42900 | 43000 | 43000 | 42900 | 639 |
| 451 | 20241023 | 110900 | 9233970250 | 43000 | 43150 | 43150 | 43000 | 156 |
| 452 | 20241023 | 110800 | 9227252150 | 43150 | 43050 | 43150 | 43050 | 339 |
| 453 | 20241023 | 110700 | 9212657550 | 43050 | 42950 | 43050 | 42900 | 820 |
| 454 | 20241023 | 110600 | 9177450450 | 42950 | 43000 | 43000 | 42900 | 445 |
| 455 | 20241023 | 110500 | 9158335600 | 43000 | 43050 | 43050 | 42950 | 406 |
| 456 | 20241023 | 110400 | 9140882800 | 43050 | 43050 | 43150 | 43000 | 1674 |
| 457 | 20241023 | 110300 | 9068845900 | 43150 | 43200 | 43200 | 43000 | 2480 |
| 458 | 20241023 | 110200 | 8962141800 | 43300 | 43250 | 43300 | 43150 | 650 |
| 459 | 20241023 | 110100 | 8934082500 | 43200 | 43200 | 43250 | 43100 | 811 |
| 460 | 20241023 | 110000 | 8899066700 | 43200 | 43100 | 43200 | 43050 | 747 |
| 461 | 20241023 | 105900 | 8866886300 | 43050 | 43250 | 43250 | 43050 | 3081 |
| 462 | 20241023 | 105800 | 8733926400 | 43300 | 43300 | 43300 | 43250 | 358 |
| 463 | 20241023 | 105700 | 8718430850 | 43300 | 43400 | 43400 | 43250 | 1216 |
| 464 | 20241023 | 105600 | 8665729200 | 43400 | 43450 | 43500 | 43400 | 949 |
| 465 | 20241023 | 105500 | 8624516000 | 43450 | 43550 | 43550 | 43450 | 1827 |
| 466 | 20241023 | 105400 | 8545027400 | 43500 | 43650 | 43650 | 43500 | 1647 |
| 467 | 20241023 | 105300 | 8473260000 | 43650 | 43650 | 43700 | 43650 | 467 |
| 468 | 20241023 | 105200 | 8452874800 | 43650 | 43650 | 43700 | 43650 | 254 |
| 469 | 20241023 | 105100 | 8441787550 | 43650 | 43700 | 43700 | 43650 | 674 |
| 470 | 20241023 | 105000 | 8412341900 | 43700 | 43650 | 43750 | 43650 | 885 |
| 471 | 20241023 | 104900 | 8373671250 | 43650 | 43650 | 43700 | 43650 | 68 |
| 472 | 20241023 | 104800 | 8370702800 | 43650 | 43700 | 43700 | 43650 | 156 |
| 473 | 20241023 | 104700 | 8363887450 | 43600 | 43650 | 43650 | 43600 | 166 |
| 474 | 20241023 | 104600 | 8356645800 | 43600 | 43800 | 43800 | 43600 | 796 |
| 475 | 20241023 | 104500 | 8321869950 | 43700 | 43700 | 43750 | 43700 | 218 |
| 476 | 20241023 | 104400 | 8312337050 | 43750 | 43700 | 43750 | 43700 | 94 |
| 477 | 20241023 | 104300 | 8308227550 | 43700 | 43700 | 43850 | 43700 | 237 |
| 478 | 20241023 | 104200 | 8297862750 | 43750 | 43650 | 43750 | 43650 | 51 |
| 479 | 20241023 | 104100 | 8295634250 | 43750 | 43700 | 43750 | 43650 | 507 |
| 480 | 20241023 | 104000 | 8273482000 | 43700 | 43800 | 43800 | 43700 | 96 |
| 481 | 20241023 | 103900 | 8269281500 | 43850 | 43800 | 43850 | 43750 | 567 |
| 482 | 20241023 | 103800 | 8244453350 | 43800 | 43850 | 43850 | 43800 | 468 |
| 483 | 20241023 | 103700 | 8223954850 | 43800 | 43750 | 43800 | 43750 | 304 |
| 484 | 20241023 | 103600 | 8210640500 | 43750 | 43750 | 43750 | 43650 | 490 |
| 485 | 20241023 | 103500 | 8189214750 | 43700 | 43700 | 43800 | 43600 | 1010 |
| 486 | 20241023 | 103400 | 8145074700 | 43600 | 43600 | 43700 | 43550 | 4719 |
| 487 | 20241023 | 103300 | 7938966100 | 43550 | 43550 | 43600 | 43500 | 627 |
| 488 | 20241023 | 103200 | 7911655800 | 43500 | 43500 | 43550 | 43500 | 354 |
| 489 | 20241023 | 103100 | 7896256700 | 43500 | 43500 | 43550 | 43450 | 1177 |
| 490 | 20241023 | 103000 | 7845059800 | 43500 | 43650 | 43650 | 43500 | 2717 |
| 491 | 20241023 | 102900 | 7726721150 | 43650 | 43800 | 43800 | 43650 | 2395 |
| 492 | 20241023 | 102800 | 7622021250 | 43800 | 43750 | 43800 | 43750 | 173 |
| 493 | 20241023 | 102700 | 7614451850 | 43750 | 43750 | 43800 | 43750 | 299 |
| 494 | 20241023 | 102600 | 7601363850 | 43750 | 43750 | 43800 | 43750 | 270 |
| 495 | 20241023 | 102500 | 7589549500 | 43800 | 43750 | 43800 | 43750 | 424 |
| 496 | 20241023 | 102400 | 7570997150 | 43750 | 43750 | 43800 | 43750 | 286 |
| 497 | 20241023 | 102300 | 7558479850 | 43750 | 43750 | 43800 | 43750 | 408 |
| 498 | 20241023 | 102200 | 7540629150 | 43750 | 43750 | 43800 | 43700 | 157 |
| 499 | 20241023 | 102100 | 7533755200 | 43700 | 43650 | 43750 | 43650 | 1079 |
| 500 | 20241023 | 102000 | 7486631300 | 43750 | 43650 | 43750 | 43600 | 896 |
| 501 | 20241023 | 101900 | 7447539450 | 43600 | 43700 | 43700 | 43600 | 1336 |
| 502 | 20241023 | 101800 | 7389236950 | 43700 | 43700 | 43750 | 43650 | 732 |
| 503 | 20241023 | 101700 | 7357250350 | 43700 | 43750 | 43750 | 43700 | 3395 |
| 504 | 20241023 | 101600 | 7208841400 | 43800 | 43850 | 43850 | 43750 | 2041 |
| 505 | 20241023 | 101500 | 7119429300 | 43850 | 44050 | 44050 | 43850 | 4189 |
| 506 | 20241023 | 101400 | 6935191650 | 44050 | 44100 | 44100 | 44050 | 858 |
| 507 | 20241023 | 101300 | 6897365400 | 44100 | 44150 | 44150 | 44100 | 379 |
| 508 | 20241023 | 101200 | 6880650150 | 44150 | 44150 | 44150 | 44150 | 246 |
| 509 | 20241023 | 101100 | 6869789250 | 44150 | 44200 | 44250 | 44150 | 417 |
| 510 | 20241023 | 101000 | 6851360250 | 44200 | 44200 | 44250 | 44200 | 632 |
| 511 | 20241023 | 100900 | 6823425300 | 44200 | 44200 | 44200 | 44200 | 58 |
| 512 | 20241023 | 100800 | 6820861700 | 44250 | 44250 | 44300 | 44200 | 215 |
| 513 | 20241023 | 100700 | 6811347900 | 44250 | 44250 | 44250 | 44150 | 1226 |
| 514 | 20241023 | 100600 | 6757166000 | 44250 | 44200 | 44250 | 44200 | 305 |
| 515 | 20241023 | 100500 | 6743671100 | 44200 | 44250 | 44250 | 44200 | 48 |
| 516 | 20241023 | 100400 | 6741547750 | 44200 | 44200 | 44250 | 44150 | 362 |
| 517 | 20241023 | 100300 | 6725552100 | 44200 | 44200 | 44200 | 44150 | 181 |
| 518 | 20241023 | 100200 | 6717555400 | 44200 | 44250 | 44250 | 44150 | 135 |
| 519 | 20241023 | 100100 | 6711592200 | 44250 | 44150 | 44250 | 44100 | 224 |
| 520 | 20241023 | 100000 | 6701703450 | 44100 | 44100 | 44300 | 44100 | 189 |
| 521 | 20241023 | 095900 | 6693362800 | 44100 | 44150 | 44150 | 44050 | 749 |
| 522 | 20241023 | 095800 | 6660332900 | 44150 | 44100 | 44150 | 44100 | 953 |
| 523 | 20241023 | 095700 | 6618278250 | 44100 | 44250 | 44300 | 44100 | 3413 |
| 524 | 20241023 | 095600 | 6467331450 | 44250 | 44500 | 44500 | 44250 | 1640 |
| 525 | 20241023 | 095500 | 6394632600 | 44500 | 44400 | 44500 | 44400 | 179 |
| 526 | 20241023 | 095400 | 6386672050 | 44450 | 44400 | 44450 | 44350 | 887 |
| 527 | 20241023 | 095300 | 6347287900 | 44350 | 44550 | 44550 | 44350 | 2453 |
| 528 | 20241023 | 095200 | 6238259950 | 44550 | 44500 | 44600 | 44500 | 150 |
| 529 | 20241023 | 095100 | 6231577500 | 44500 | 44600 | 44600 | 44500 | 733 |
| 530 | 20241023 | 095000 | 6198919800 | 44600 | 44650 | 44650 | 44500 | 782 |
| 531 | 20241023 | 094900 | 6164061300 | 44650 | 44650 | 44750 | 44600 | 847 |
| 532 | 20241023 | 094800 | 6126248050 | 44650 | 44900 | 44900 | 44650 | 1915 |
| 533 | 20241023 | 094700 | 6040429750 | 44900 | 44900 | 44900 | 44800 | 2422 |
| 534 | 20241023 | 094600 | 5931698600 | 44900 | 44550 | 44900 | 44500 | 2181 |
| 535 | 20241023 | 094500 | 5833990800 | 44550 | 44500 | 44550 | 44450 | 2174 |
| 536 | 20241023 | 094400 | 5737264500 | 44500 | 44600 | 44650 | 44500 | 291 |
| 537 | 20241023 | 094300 | 5724297200 | 44550 | 44600 | 44600 | 44500 | 816 |
| 538 | 20241023 | 094200 | 5687961100 | 44550 | 44700 | 44700 | 44550 | 402 |
| 539 | 20241023 | 094100 | 5670041050 | 44650 | 44800 | 44800 | 44600 | 1197 |
| 540 | 20241023 | 094000 | 5616537450 | 44800 | 44650 | 44800 | 44650 | 952 |
| 541 | 20241023 | 093900 | 5573913500 | 44650 | 44500 | 44650 | 44400 | 196 |
| 542 | 20241023 | 093800 | 5565189050 | 44400 | 44450 | 44500 | 44350 | 1724 |
| 543 | 20241023 | 093700 | 5488640100 | 44450 | 44500 | 44600 | 44450 | 2589 |
| 544 | 20241023 | 093600 | 5373452150 | 44550 | 44850 | 44850 | 44500 | 3183 |
| 545 | 20241023 | 093500 | 5231368500 | 44700 | 44650 | 44850 | 44650 | 1019 |
| 546 | 20241023 | 093400 | 5185787200 | 44650 | 44800 | 44900 | 44650 | 2352 |
| 547 | 20241023 | 093300 | 5080503500 | 44850 | 44800 | 44850 | 44700 | 1688 |
| 548 | 20241023 | 093200 | 5004948350 | 44800 | 44900 | 45000 | 44750 | 6604 |
| 549 | 20241023 | 093100 | 4708497750 | 44900 | 44650 | 44900 | 44600 | 1681 |
| 550 | 20241023 | 093000 | 4633232200 | 44600 | 44800 | 44950 | 44600 | 6903 |
| 551 | 20241023 | 092900 | 4323707100 | 44800 | 44750 | 44950 | 44700 | 12340 |
| 552 | 20241023 | 092800 | 3770539650 | 44750 | 44600 | 44750 | 44550 | 3463 |
| 553 | 20241023 | 092700 | 3615910800 | 44600 | 44400 | 44600 | 44400 | 2534 |
| 554 | 20241023 | 092600 | 3503132500 | 44450 | 44250 | 44450 | 44250 | 783 |
| 555 | 20241023 | 092500 | 3468405250 | 44250 | 44400 | 44450 | 44250 | 1139 |
| 556 | 20241023 | 092400 | 3417904300 | 44400 | 44150 | 44500 | 44100 | 3753 |
| 557 | 20241023 | 092300 | 3251715850 | 44150 | 44000 | 44150 | 44000 | 1046 |
| 558 | 20241023 | 092200 | 3205644550 | 44000 | 43800 | 44000 | 43800 | 1512 |
| 559 | 20241023 | 092100 | 3139325250 | 43800 | 43800 | 43950 | 43750 | 935 |
| 560 | 20241023 | 092000 | 3098313500 | 43750 | 43700 | 43850 | 43700 | 1804 |
| 561 | 20241023 | 091900 | 3019440450 | 43750 | 43750 | 43850 | 43750 | 3279 |
| 562 | 20241023 | 091800 | 2875947700 | 43800 | 43850 | 43950 | 43800 | 1436 |
| 563 | 20241023 | 091700 | 2812967100 | 43850 | 44100 | 44100 | 43850 | 1493 |
| 564 | 20241023 | 091600 | 2747434550 | 44150 | 43900 | 44200 | 43850 | 2410 |
| 565 | 20241023 | 091500 | 2641333350 | 43850 | 44000 | 44000 | 43850 | 2471 |
| 566 | 20241023 | 091400 | 2532724550 | 44000 | 44200 | 44200 | 43950 | 5355 |
| 567 | 20241023 | 091300 | 2296882350 | 44200 | 44150 | 44200 | 44100 | 1531 |
| 568 | 20241023 | 091200 | 2229301800 | 44200 | 44250 | 44450 | 44100 | 1745 |
| 569 | 20241023 | 091100 | 2152084600 | 44250 | 44600 | 44700 | 44150 | 3597 |
| 570 | 20241023 | 091000 | 1992375850 | 44650 | 44500 | 44750 | 44500 | 6759 |
| 571 | 20241023 | 090900 | 1690793250 | 44500 | 44200 | 44550 | 44100 | 4024 |
| 572 | 20241023 | 090800 | 1512160150 | 44250 | 44400 | 44400 | 44100 | 4192 |
| 573 | 20241023 | 090700 | 1326909650 | 44400 | 44150 | 44550 | 44000 | 6925 |
| 574 | 20241023 | 090600 | 1019919000 | 44150 | 43950 | 44250 | 43900 | 1074 |
| 575 | 20241023 | 090500 | 972628450 | 44000 | 43900 | 44100 | 43900 | 930 |
| 576 | 20241023 | 090400 | 931707150 | 43900 | 43850 | 44050 | 43700 | 1020 |
| 577 | 20241023 | 090300 | 886960300 | 43800 | 43800 | 43850 | 43650 | 2031 |
| 578 | 20241023 | 090200 | 798127850 | 43700 | 44250 | 44350 | 43550 | 9436 |
| 579 | 20241023 | 090100 | 383942200 | 44300 | 44500 | 44600 | 44100 | 3862 |
| 580 | 20241023 | 090000 | 212571250 | 44450 | 44000 | 44450 | 44000 | 4599 |