32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241015 | 190200 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 16330 |
| 3 | 20241015 | 190100 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 4 | 20241015 | 190000 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 5 | 20241015 | 185900 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 6 | 20241015 | 185800 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 7 | 20241015 | 185700 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 8 | 20241015 | 185600 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 9 | 20241015 | 185500 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 10 | 20241015 | 185400 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 11 | 20241015 | 185300 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 12 | 20241015 | 185200 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 13 | 20241015 | 185100 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 14 | 20241015 | 185000 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 15 | 20241015 | 184900 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 16 | 20241015 | 184800 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 17 | 20241015 | 184700 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 18 | 20241015 | 184600 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 19 | 20241015 | 184500 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 20 | 20241015 | 184400 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 21 | 20241015 | 184300 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 22 | 20241015 | 184200 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 23 | 20241015 | 184100 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 24 | 20241015 | 184000 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 25 | 20241015 | 183900 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 26 | 20241015 | 183800 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 27 | 20241015 | 183700 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 28 | 20241015 | 183600 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 29 | 20241015 | 183500 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 30 | 20241015 | 183400 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 31 | 20241015 | 183300 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 32 | 20241015 | 183200 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 16330 |
| 33 | 20241015 | 183100 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 34 | 20241015 | 183000 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 35 | 20241015 | 182900 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 36 | 20241015 | 182800 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 37 | 20241015 | 182700 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 38 | 20241015 | 182600 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 39 | 20241015 | 182500 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 40 | 20241015 | 182400 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 41 | 20241015 | 182300 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 42 | 20241015 | 182200 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 43 | 20241015 | 182100 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 44 | 20241015 | 182000 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 45 | 20241015 | 181900 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 46 | 20241015 | 181800 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 47 | 20241015 | 181700 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 48 | 20241015 | 181600 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 49 | 20241015 | 181500 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 50 | 20241015 | 181400 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 51 | 20241015 | 181300 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 52 | 20241015 | 181200 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 53 | 20241015 | 181100 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 54 | 20241015 | 181000 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 55 | 20241015 | 180900 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 56 | 20241015 | 180800 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 57 | 20241015 | 180700 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 58 | 20241015 | 180600 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 59 | 20241015 | 180500 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 60 | 20241015 | 180400 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 61 | 20241015 | 180300 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 62 | 20241015 | 180200 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 16330 |
| 63 | 20241015 | 180100 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 64 | 20241015 | 180000 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 65 | 20241015 | 175900 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 66 | 20241015 | 175800 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 67 | 20241015 | 175700 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 68 | 20241015 | 175600 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 69 | 20241015 | 175500 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 70 | 20241015 | 175400 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 71 | 20241015 | 175300 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 72 | 20241015 | 175200 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 73 | 20241015 | 175100 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 74 | 20241015 | 175000 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 75 | 20241015 | 174900 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 76 | 20241015 | 174800 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 77 | 20241015 | 174700 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 78 | 20241015 | 174600 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 79 | 20241015 | 174500 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 80 | 20241015 | 174400 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 81 | 20241015 | 174300 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 82 | 20241015 | 174200 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 83 | 20241015 | 174100 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 84 | 20241015 | 174000 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 85 | 20241015 | 173900 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 86 | 20241015 | 173800 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 87 | 20241015 | 173700 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 88 | 20241015 | 173600 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 89 | 20241015 | 173500 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 90 | 20241015 | 173400 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 91 | 20241015 | 173300 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 92 | 20241015 | 173200 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 16330 |
| 93 | 20241015 | 173100 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 94 | 20241015 | 173000 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 95 | 20241015 | 172900 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 96 | 20241015 | 172800 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 97 | 20241015 | 172700 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 98 | 20241015 | 172600 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 99 | 20241015 | 172500 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 100 | 20241015 | 172400 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 101 | 20241015 | 172300 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 102 | 20241015 | 172200 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 103 | 20241015 | 172100 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 104 | 20241015 | 172000 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 105 | 20241015 | 171900 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 106 | 20241015 | 171800 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 107 | 20241015 | 171700 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 108 | 20241015 | 171600 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 109 | 20241015 | 171500 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 110 | 20241015 | 171400 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 111 | 20241015 | 171300 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 112 | 20241015 | 171200 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 113 | 20241015 | 171100 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 114 | 20241015 | 171000 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 115 | 20241015 | 170900 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 116 | 20241015 | 170800 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 117 | 20241015 | 170700 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 118 | 20241015 | 170600 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 119 | 20241015 | 170500 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 120 | 20241015 | 170400 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 121 | 20241015 | 170300 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 122 | 20241015 | 170200 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 16330 |
| 123 | 20241015 | 170100 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 124 | 20241015 | 170000 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 125 | 20241015 | 165900 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 126 | 20241015 | 165800 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 127 | 20241015 | 165700 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 128 | 20241015 | 165600 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 129 | 20241015 | 165500 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 130 | 20241015 | 165400 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 131 | 20241015 | 165300 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 132 | 20241015 | 165200 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 133 | 20241015 | 165100 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 134 | 20241015 | 165000 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 135 | 20241015 | 164900 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 136 | 20241015 | 164800 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 137 | 20241015 | 164700 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 138 | 20241015 | 164600 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 139 | 20241015 | 164500 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 140 | 20241015 | 164400 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 141 | 20241015 | 164300 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 142 | 20241015 | 164200 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 143 | 20241015 | 164100 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 144 | 20241015 | 164000 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 145 | 20241015 | 163900 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 146 | 20241015 | 163800 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 147 | 20241015 | 163700 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 148 | 20241015 | 163600 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 149 | 20241015 | 163500 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 150 | 20241015 | 163400 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 151 | 20241015 | 163300 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 152 | 20241015 | 163200 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 16330 |
| 153 | 20241015 | 163100 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 154 | 20241015 | 163000 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 155 | 20241015 | 162900 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 156 | 20241015 | 162800 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 157 | 20241015 | 162700 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 158 | 20241015 | 162600 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 159 | 20241015 | 162500 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 160 | 20241015 | 162400 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 161 | 20241015 | 162300 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 162 | 20241015 | 162200 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 163 | 20241015 | 162100 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 164 | 20241015 | 162000 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 165 | 20241015 | 161900 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 166 | 20241015 | 161800 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 167 | 20241015 | 161700 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 168 | 20241015 | 161600 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 169 | 20241015 | 161500 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 170 | 20241015 | 161400 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 171 | 20241015 | 161300 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 172 | 20241015 | 161200 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 173 | 20241015 | 161100 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 174 | 20241015 | 161000 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 175 | 20241015 | 160900 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 176 | 20241015 | 160800 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 177 | 20241015 | 160700 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 178 | 20241015 | 160600 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 179 | 20241015 | 160500 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 180 | 20241015 | 160400 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 181 | 20241015 | 160300 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 182 | 20241015 | 160200 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 16330 |
| 183 | 20241015 | 160100 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 184 | 20241015 | 160000 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 185 | 20241015 | 155900 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 186 | 20241015 | 155800 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 187 | 20241015 | 155700 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 188 | 20241015 | 155600 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 189 | 20241015 | 155500 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 190 | 20241015 | 155400 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 191 | 20241015 | 155300 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 192 | 20241015 | 155200 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 193 | 20241015 | 155100 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 194 | 20241015 | 155000 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 195 | 20241015 | 154900 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 196 | 20241015 | 154800 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 197 | 20241015 | 154700 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 198 | 20241015 | 154600 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 199 | 20241015 | 154500 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 200 | 20241015 | 154400 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 201 | 20241015 | 154300 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 202 | 20241015 | 154200 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 203 | 20241015 | 154100 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 204 | 20241015 | 154000 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 205 | 20241015 | 153900 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 206 | 20241015 | 153800 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 207 | 20241015 | 153700 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 208 | 20241015 | 153600 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 209 | 20241015 | 153500 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 210 | 20241015 | 153400 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 211 | 20241015 | 153300 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 212 | 20241015 | 153200 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 16330 |
| 213 | 20241015 | 153100 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 214 | 20241015 | 153000 | 13654410000 | 46650 | 46650 | 46650 | 46650 | 16330 |
| 215 | 20241015 | 152900 | 12892615500 | 46600 | 46600 | 46600 | 46600 | 0 |
| 216 | 20241015 | 152800 | 12892615500 | 46600 | 46600 | 46600 | 46600 | 0 |
| 217 | 20241015 | 152700 | 12892615500 | 46600 | 46600 | 46600 | 46600 | 0 |
| 218 | 20241015 | 152600 | 12892615500 | 46600 | 46600 | 46600 | 46600 | 0 |
| 219 | 20241015 | 152500 | 12892615500 | 46600 | 46600 | 46600 | 46600 | 0 |
| 220 | 20241015 | 152400 | 12892615500 | 46600 | 46600 | 46600 | 46600 | 0 |
| 221 | 20241015 | 152300 | 12892615500 | 46600 | 46600 | 46600 | 46600 | 0 |
| 222 | 20241015 | 152200 | 12892615500 | 46600 | 46600 | 46600 | 46600 | 0 |
| 223 | 20241015 | 152100 | 12892615500 | 46600 | 46600 | 46600 | 46600 | 0 |
| 224 | 20241015 | 152000 | 12892615500 | 46600 | 46600 | 46600 | 46600 | 0 |
| 225 | 20241015 | 151900 | 12892615500 | 46600 | 46550 | 46600 | 46500 | 705 |
| 226 | 20241015 | 151800 | 12859799800 | 46550 | 46550 | 46550 | 46500 | 238 |
| 227 | 20241015 | 151700 | 12848723300 | 46550 | 46550 | 46550 | 46500 | 182 |
| 228 | 20241015 | 151600 | 12840254400 | 46500 | 46550 | 46550 | 46500 | 333 |
| 229 | 20241015 | 151500 | 12824767000 | 46550 | 46500 | 46550 | 46500 | 79 |
| 230 | 20241015 | 151400 | 12821091700 | 46500 | 46550 | 46550 | 46500 | 1696 |
| 231 | 20241015 | 151300 | 12742224600 | 46550 | 46500 | 46550 | 46500 | 314 |
| 232 | 20241015 | 151200 | 12727617800 | 46500 | 46550 | 46550 | 46500 | 152 |
| 233 | 20241015 | 151100 | 12720547700 | 46500 | 46500 | 46550 | 46500 | 154 |
| 234 | 20241015 | 151000 | 12713385100 | 46500 | 46550 | 46550 | 46500 | 164 |
| 235 | 20241015 | 150900 | 12705757700 | 46550 | 46550 | 46550 | 46500 | 270 |
| 236 | 20241015 | 150800 | 12693195200 | 46500 | 46550 | 46550 | 46500 | 902 |
| 237 | 20241015 | 150700 | 12651218200 | 46600 | 46550 | 46600 | 46550 | 209 |
| 238 | 20241015 | 150600 | 12641488150 | 46550 | 46550 | 46600 | 46550 | 436 |
| 239 | 20241015 | 150500 | 12621188800 | 46600 | 46550 | 46600 | 46550 | 256 |
| 240 | 20241015 | 150400 | 12609261450 | 46550 | 46600 | 46600 | 46550 | 133 |
| 241 | 20241015 | 150300 | 12603069750 | 46550 | 46600 | 46600 | 46550 | 80 |
| 242 | 20241015 | 150200 | 12599345150 | 46600 | 46550 | 46600 | 46550 | 86 |
| 243 | 20241015 | 150100 | 12595339900 | 46600 | 46550 | 46600 | 46550 | 187 |
| 244 | 20241015 | 150000 | 12586628800 | 46600 | 46600 | 46600 | 46550 | 85 |
| 245 | 20241015 | 145900 | 12582670000 | 46600 | 46550 | 46650 | 46550 | 1135 |
| 246 | 20241015 | 145800 | 12529768150 | 46550 | 46600 | 46600 | 46550 | 140 |
| 247 | 20241015 | 145700 | 12523245800 | 46600 | 46600 | 46600 | 46550 | 367 |
| 248 | 20241015 | 145600 | 12506144650 | 46550 | 46600 | 46600 | 46550 | 393 |
| 249 | 20241015 | 145500 | 12487834950 | 46600 | 46550 | 46600 | 46550 | 192 |
| 250 | 20241015 | 145400 | 12478894400 | 46550 | 46600 | 46700 | 46550 | 698 |
| 251 | 20241015 | 145300 | 12446346450 | 46650 | 46650 | 46650 | 46600 | 189 |
| 252 | 20241015 | 145200 | 12437536050 | 46600 | 46600 | 46650 | 46600 | 503 |
| 253 | 20241015 | 145100 | 12414077750 | 46600 | 46650 | 46650 | 46600 | 184 |
| 254 | 20241015 | 145000 | 12405501900 | 46650 | 46600 | 46650 | 46500 | 1032 |
| 255 | 20241015 | 144900 | 12357412600 | 46600 | 46600 | 46700 | 46600 | 536 |
| 256 | 20241015 | 144800 | 12332415900 | 46600 | 46600 | 46650 | 46600 | 165 |
| 257 | 20241015 | 144700 | 12324719100 | 46650 | 46650 | 46700 | 46600 | 706 |
| 258 | 20241015 | 144600 | 12291780250 | 46700 | 46600 | 46700 | 46550 | 1068 |
| 259 | 20241015 | 144500 | 12241980150 | 46600 | 46650 | 46700 | 46500 | 1481 |
| 260 | 20241015 | 144400 | 12172878000 | 46650 | 46700 | 46750 | 46650 | 580 |
| 261 | 20241015 | 144300 | 12145800400 | 46700 | 46650 | 46750 | 46600 | 851 |
| 262 | 20241015 | 144200 | 12106049300 | 46650 | 46600 | 46750 | 46600 | 1569 |
| 263 | 20241015 | 144100 | 12032736450 | 46600 | 46600 | 46750 | 46550 | 3092 |
| 264 | 20241015 | 144000 | 11888379650 | 46600 | 46500 | 46700 | 46500 | 592 |
| 265 | 20241015 | 143900 | 11860778000 | 46550 | 46550 | 46650 | 46500 | 4681 |
| 266 | 20241015 | 143800 | 11642700350 | 46500 | 46500 | 46550 | 46450 | 740 |
| 267 | 20241015 | 143700 | 11608290550 | 46500 | 46500 | 46500 | 46450 | 112 |
| 268 | 20241015 | 143600 | 11603084300 | 46450 | 46500 | 46500 | 46450 | 586 |
| 269 | 20241015 | 143500 | 11575848300 | 46500 | 46550 | 46550 | 46450 | 1772 |
| 270 | 20241015 | 143400 | 11493463400 | 46550 | 46550 | 46550 | 46500 | 394 |
| 271 | 20241015 | 143300 | 11475127950 | 46550 | 46500 | 46550 | 46450 | 918 |
| 272 | 20241015 | 143200 | 11432442400 | 46450 | 46500 | 46500 | 46450 | 188 |
| 273 | 20241015 | 143100 | 11423707550 | 46500 | 46450 | 46500 | 46450 | 474 |
| 274 | 20241015 | 143000 | 11401670300 | 46450 | 46450 | 46550 | 46450 | 556 |
| 275 | 20241015 | 142900 | 11375815550 | 46500 | 46500 | 46550 | 46500 | 1466 |
| 276 | 20241015 | 142800 | 11307645950 | 46550 | 46500 | 46550 | 46450 | 514 |
| 277 | 20241015 | 142700 | 11283729800 | 46500 | 46450 | 46500 | 46450 | 295 |
| 278 | 20241015 | 142600 | 11270016550 | 46500 | 46450 | 46500 | 46450 | 451 |
| 279 | 20241015 | 142500 | 11249048050 | 46500 | 46550 | 46600 | 46450 | 3105 |
| 280 | 20241015 | 142400 | 11104608200 | 46550 | 46550 | 46550 | 46500 | 515 |
| 281 | 20241015 | 142300 | 11080639850 | 46500 | 46500 | 46550 | 46500 | 861 |
| 282 | 20241015 | 142200 | 11040562000 | 46500 | 46600 | 46600 | 46500 | 1153 |
| 283 | 20241015 | 142100 | 10986887100 | 46600 | 46550 | 46600 | 46500 | 177 |
| 284 | 20241015 | 142000 | 10978645750 | 46500 | 46600 | 46600 | 46500 | 221 |
| 285 | 20241015 | 141900 | 10968361950 | 46550 | 46500 | 46550 | 46500 | 492 |
| 286 | 20241015 | 141800 | 10945468300 | 46500 | 46550 | 46550 | 46500 | 727 |
| 287 | 20241015 | 141700 | 10911643250 | 46550 | 46500 | 46550 | 46500 | 618 |
| 288 | 20241015 | 141600 | 10882877750 | 46550 | 46550 | 46550 | 46500 | 488 |
| 289 | 20241015 | 141500 | 10860165750 | 46500 | 46550 | 46550 | 46500 | 186 |
| 290 | 20241015 | 141400 | 10851515800 | 46500 | 46500 | 46550 | 46450 | 304 |
| 291 | 20241015 | 141300 | 10837382500 | 46500 | 46500 | 46550 | 46450 | 1193 |
| 292 | 20241015 | 141200 | 10781904000 | 46500 | 46550 | 46550 | 46500 | 570 |
| 293 | 20241015 | 141100 | 10755383000 | 46550 | 46500 | 46550 | 46500 | 229 |
| 294 | 20241015 | 141000 | 10744728100 | 46550 | 46550 | 46550 | 46500 | 385 |
| 295 | 20241015 | 140900 | 10726808300 | 46550 | 46500 | 46550 | 46500 | 908 |
| 296 | 20241015 | 140800 | 10684565450 | 46500 | 46550 | 46600 | 46500 | 1386 |
| 297 | 20241015 | 140700 | 10620046050 | 46550 | 46550 | 46650 | 46550 | 345 |
| 298 | 20241015 | 140600 | 10603969350 | 46600 | 46600 | 46650 | 46550 | 248 |
| 299 | 20241015 | 140500 | 10592413350 | 46600 | 46600 | 46650 | 46600 | 861 |
| 300 | 20241015 | 140400 | 10552271100 | 46600 | 46600 | 46650 | 46600 | 134 |
| 301 | 20241015 | 140300 | 10546025050 | 46600 | 46600 | 46600 | 46550 | 250 |
| 302 | 20241015 | 140200 | 10534377450 | 46600 | 46550 | 46600 | 46500 | 463 |
| 303 | 20241015 | 140100 | 10512824500 | 46500 | 46650 | 46650 | 46500 | 1862 |
| 304 | 20241015 | 140000 | 10426077550 | 46650 | 46600 | 46650 | 46600 | 507 |
| 305 | 20241015 | 135900 | 10402434400 | 46650 | 46650 | 46700 | 46600 | 267 |
| 306 | 20241015 | 135800 | 10389979100 | 46600 | 46650 | 46700 | 46600 | 556 |
| 307 | 20241015 | 135700 | 10364044150 | 46650 | 46550 | 46650 | 46550 | 666 |
| 308 | 20241015 | 135600 | 10332989000 | 46550 | 46600 | 46600 | 46500 | 146 |
| 309 | 20241015 | 135500 | 10326191600 | 46600 | 46550 | 46600 | 46500 | 528 |
| 310 | 20241015 | 135400 | 10301617850 | 46500 | 46600 | 46600 | 46500 | 553 |
| 311 | 20241015 | 135300 | 10275860950 | 46600 | 46650 | 46650 | 46550 | 1361 |
| 312 | 20241015 | 135200 | 10212408000 | 46600 | 46600 | 46650 | 46600 | 62 |
| 313 | 20241015 | 135100 | 10209517950 | 46650 | 46550 | 46650 | 46550 | 551 |
| 314 | 20241015 | 135000 | 10183847250 | 46550 | 46600 | 46650 | 46550 | 684 |
| 315 | 20241015 | 134900 | 10151975050 | 46650 | 46550 | 46650 | 46500 | 912 |
| 316 | 20241015 | 134800 | 10109509650 | 46600 | 46550 | 46600 | 46500 | 476 |
| 317 | 20241015 | 134700 | 10087340000 | 46550 | 46550 | 46600 | 46500 | 1032 |
| 318 | 20241015 | 134600 | 10039288600 | 46550 | 46600 | 46600 | 46550 | 474 |
| 319 | 20241015 | 134500 | 10017203950 | 46550 | 46600 | 46600 | 46550 | 314 |
| 320 | 20241015 | 134400 | 10002573350 | 46600 | 46600 | 46600 | 46550 | 748 |
| 321 | 20241015 | 134300 | 9967726700 | 46600 | 46600 | 46600 | 46550 | 421 |
| 322 | 20241015 | 134200 | 9948109800 | 46550 | 46500 | 46550 | 46500 | 287 |
| 323 | 20241015 | 134100 | 9934751000 | 46500 | 46550 | 46600 | 46500 | 1281 |
| 324 | 20241015 | 134000 | 9875123700 | 46600 | 46550 | 46600 | 46550 | 83 |
| 325 | 20241015 | 133900 | 9871258100 | 46550 | 46600 | 46600 | 46550 | 709 |
| 326 | 20241015 | 133800 | 9838223300 | 46600 | 46500 | 46600 | 46500 | 190 |
| 327 | 20241015 | 133700 | 9829380500 | 46550 | 46550 | 46550 | 46500 | 669 |
| 328 | 20241015 | 133600 | 9798243600 | 46550 | 46500 | 46650 | 46500 | 2567 |
| 329 | 20241015 | 133500 | 9678632700 | 46550 | 46550 | 46550 | 46500 | 442 |
| 330 | 20241015 | 133400 | 9658059450 | 46550 | 46500 | 46600 | 46500 | 956 |
| 331 | 20241015 | 133300 | 9613560150 | 46500 | 46550 | 46550 | 46500 | 90 |
| 332 | 20241015 | 133200 | 9609371450 | 46550 | 46500 | 46600 | 46500 | 650 |
| 333 | 20241015 | 133100 | 9579111450 | 46550 | 46550 | 46600 | 46500 | 792 |
| 334 | 20241015 | 133000 | 9542239650 | 46550 | 46600 | 46600 | 46500 | 87 |
| 335 | 20241015 | 132900 | 9538189250 | 46550 | 46500 | 46600 | 46500 | 666 |
| 336 | 20241015 | 132800 | 9507175200 | 46500 | 46550 | 46600 | 46500 | 309 |
| 337 | 20241015 | 132700 | 9492780250 | 46550 | 46550 | 46550 | 46500 | 1475 |
| 338 | 20241015 | 132600 | 9424175950 | 46500 | 46650 | 46650 | 46500 | 1247 |
| 339 | 20241015 | 132500 | 9366081550 | 46600 | 46600 | 46650 | 46550 | 717 |
| 340 | 20241015 | 132400 | 9332651700 | 46600 | 46600 | 46600 | 46550 | 492 |
| 341 | 20241015 | 132300 | 9309729450 | 46550 | 46550 | 46600 | 46550 | 331 |
| 342 | 20241015 | 132200 | 9294309250 | 46550 | 46550 | 46600 | 46550 | 567 |
| 343 | 20241015 | 132100 | 9267888800 | 46550 | 46600 | 46600 | 46550 | 129 |
| 344 | 20241015 | 132000 | 9261881400 | 46550 | 46550 | 46600 | 46550 | 1140 |
| 345 | 20241015 | 131900 | 9208781450 | 46500 | 46550 | 46550 | 46500 | 369 |
| 346 | 20241015 | 131800 | 9191611050 | 46550 | 46600 | 46600 | 46500 | 786 |
| 347 | 20241015 | 131700 | 9155025550 | 46600 | 46600 | 46600 | 46500 | 724 |
| 348 | 20241015 | 131600 | 9121307600 | 46550 | 46600 | 46600 | 46500 | 268 |
| 349 | 20241015 | 131500 | 9108827050 | 46550 | 46550 | 46600 | 46500 | 1068 |
| 350 | 20241015 | 131400 | 9059114950 | 46600 | 46600 | 46600 | 46550 | 172 |
| 351 | 20241015 | 131300 | 9051104650 | 46600 | 46600 | 46600 | 46550 | 556 |
| 352 | 20241015 | 131200 | 9025201400 | 46600 | 46550 | 46600 | 46550 | 68 |
| 353 | 20241015 | 131100 | 9022034100 | 46550 | 46550 | 46600 | 46550 | 400 |
| 354 | 20241015 | 131000 | 9003398500 | 46550 | 46550 | 46600 | 46550 | 212 |
| 355 | 20241015 | 130900 | 8993528900 | 46550 | 46600 | 46600 | 46500 | 284 |
| 356 | 20241015 | 130800 | 8980307400 | 46550 | 46550 | 46600 | 46500 | 1640 |
| 357 | 20241015 | 130700 | 8903966350 | 46550 | 46700 | 46700 | 46500 | 1374 |
| 358 | 20241015 | 130600 | 8839974350 | 46650 | 46700 | 46700 | 46650 | 687 |
| 359 | 20241015 | 130500 | 8807904000 | 46700 | 46700 | 46750 | 46650 | 499 |
| 360 | 20241015 | 130400 | 8784608900 | 46700 | 46700 | 46700 | 46650 | 421 |
| 361 | 20241015 | 130300 | 8764953200 | 46700 | 46750 | 46750 | 46600 | 266 |
| 362 | 20241015 | 130200 | 8752544350 | 46750 | 46600 | 46750 | 46600 | 69 |
| 363 | 20241015 | 130100 | 8749325400 | 46600 | 46650 | 46650 | 46600 | 455 |
| 364 | 20241015 | 130000 | 8728101200 | 46650 | 46700 | 46700 | 46600 | 1004 |
| 365 | 20241015 | 125900 | 8681247950 | 46750 | 46750 | 46750 | 46650 | 203 |
| 366 | 20241015 | 125800 | 8671767850 | 46750 | 46700 | 46750 | 46650 | 518 |
| 367 | 20241015 | 125700 | 8647580800 | 46650 | 46650 | 46700 | 46650 | 267 |
| 368 | 20241015 | 125600 | 8635121850 | 46700 | 46700 | 46750 | 46700 | 949 |
| 369 | 20241015 | 125500 | 8590798800 | 46700 | 46650 | 46700 | 46650 | 95 |
| 370 | 20241015 | 125400 | 8586365300 | 46700 | 46700 | 46700 | 46650 | 596 |
| 371 | 20241015 | 125300 | 8558542300 | 46700 | 46700 | 46700 | 46650 | 208 |
| 372 | 20241015 | 125200 | 8548833950 | 46650 | 46650 | 46700 | 46650 | 416 |
| 373 | 20241015 | 125100 | 8529411500 | 46700 | 46700 | 46750 | 46650 | 792 |
| 374 | 20241015 | 125000 | 8492412750 | 46700 | 46750 | 46750 | 46700 | 319 |
| 375 | 20241015 | 124900 | 8477509200 | 46750 | 46700 | 46750 | 46700 | 299 |
| 376 | 20241015 | 124800 | 8463541350 | 46650 | 46700 | 46700 | 46650 | 86 |
| 377 | 20241015 | 124700 | 8459526700 | 46700 | 46600 | 46700 | 46600 | 857 |
| 378 | 20241015 | 124600 | 8419574800 | 46650 | 46650 | 46700 | 46600 | 549 |
| 379 | 20241015 | 124500 | 8393967450 | 46700 | 46700 | 46700 | 46650 | 578 |
| 380 | 20241015 | 124400 | 8366986550 | 46700 | 46650 | 46750 | 46650 | 793 |
| 381 | 20241015 | 124300 | 8329965050 | 46650 | 46650 | 46650 | 46600 | 152 |
| 382 | 20241015 | 124200 | 8322875750 | 46650 | 46650 | 46700 | 46600 | 891 |
| 383 | 20241015 | 124100 | 8281296800 | 46700 | 46700 | 46700 | 46650 | 203 |
| 384 | 20241015 | 124000 | 8271824150 | 46700 | 46600 | 46700 | 46600 | 171 |
| 385 | 20241015 | 123900 | 8263848550 | 46650 | 46700 | 46750 | 46600 | 384 |
| 386 | 20241015 | 123800 | 8245937750 | 46750 | 46700 | 46750 | 46650 | 1783 |
| 387 | 20241015 | 123700 | 8162680300 | 46700 | 46700 | 46750 | 46650 | 535 |
| 388 | 20241015 | 123600 | 8137704100 | 46700 | 46700 | 46700 | 46650 | 100 |
| 389 | 20241015 | 123500 | 8133035650 | 46650 | 46650 | 46750 | 46650 | 923 |
| 390 | 20241015 | 123400 | 8089955350 | 46650 | 46700 | 46700 | 46650 | 105 |
| 391 | 20241015 | 123300 | 8085056400 | 46700 | 46700 | 46700 | 46650 | 453 |
| 392 | 20241015 | 123200 | 8063902850 | 46650 | 46700 | 46700 | 46500 | 603 |
| 393 | 20241015 | 123100 | 8035818050 | 46650 | 46600 | 46650 | 46600 | 389 |
| 394 | 20241015 | 123000 | 8017675750 | 46600 | 46600 | 46650 | 46550 | 1195 |
| 395 | 20241015 | 122900 | 7961990500 | 46600 | 46550 | 46600 | 46550 | 413 |
| 396 | 20241015 | 122800 | 7942754400 | 46600 | 46600 | 46600 | 46550 | 452 |
| 397 | 20241015 | 122700 | 7921693800 | 46600 | 46550 | 46600 | 46550 | 131 |
| 398 | 20241015 | 122600 | 7915592450 | 46600 | 46550 | 46600 | 46550 | 962 |
| 399 | 20241015 | 122500 | 7870767100 | 46600 | 46600 | 46600 | 46550 | 551 |
| 400 | 20241015 | 122400 | 7845095250 | 46600 | 46650 | 46700 | 46600 | 602 |
| 401 | 20241015 | 122300 | 7817011700 | 46700 | 46650 | 46700 | 46600 | 277 |
| 402 | 20241015 | 122200 | 7804088450 | 46650 | 46600 | 46650 | 46600 | 442 |
| 403 | 20241015 | 122100 | 7783489350 | 46650 | 46600 | 46650 | 46600 | 172 |
| 404 | 20241015 | 122000 | 7775472300 | 46600 | 46600 | 46600 | 46600 | 116 |
| 405 | 20241015 | 121900 | 7770066700 | 46600 | 46550 | 46600 | 46550 | 615 |
| 406 | 20241015 | 121800 | 7741411950 | 46600 | 46600 | 46650 | 46600 | 589 |
| 407 | 20241015 | 121700 | 7713946200 | 46600 | 46650 | 46700 | 46550 | 477 |
| 408 | 20241015 | 121600 | 7691697050 | 46700 | 46600 | 46750 | 46550 | 407 |
| 409 | 20241015 | 121500 | 7672723550 | 46550 | 46700 | 46700 | 46550 | 74 |
| 410 | 20241015 | 121400 | 7669273450 | 46550 | 46700 | 46700 | 46550 | 637 |
| 411 | 20241015 | 121300 | 7639548500 | 46700 | 46650 | 46700 | 46650 | 203 |
| 412 | 20241015 | 121200 | 7630075950 | 46700 | 46600 | 46700 | 46550 | 652 |
| 413 | 20241015 | 121100 | 7599678300 | 46600 | 46650 | 46700 | 46600 | 553 |
| 414 | 20241015 | 121000 | 7573885400 | 46650 | 46600 | 46650 | 46600 | 432 |
| 415 | 20241015 | 120900 | 7553753150 | 46600 | 46650 | 46750 | 46600 | 960 |
| 416 | 20241015 | 120800 | 7508931150 | 46650 | 46700 | 46700 | 46600 | 161 |
| 417 | 20241015 | 120700 | 7501423300 | 46650 | 46600 | 46650 | 46600 | 407 |
| 418 | 20241015 | 120600 | 7482440000 | 46650 | 46700 | 46750 | 46650 | 902 |
| 419 | 20241015 | 120500 | 7440329550 | 46750 | 46650 | 46750 | 46650 | 318 |
| 420 | 20241015 | 120400 | 7425483800 | 46700 | 46700 | 46750 | 46600 | 609 |
| 421 | 20241015 | 120300 | 7397046150 | 46650 | 46750 | 46750 | 46650 | 690 |
| 422 | 20241015 | 120200 | 7364825350 | 46750 | 46750 | 46750 | 46700 | 515 |
| 423 | 20241015 | 120100 | 7340753650 | 46700 | 46700 | 46700 | 46650 | 319 |
| 424 | 20241015 | 120000 | 7325861150 | 46700 | 46650 | 46700 | 46650 | 525 |
| 425 | 20241015 | 115900 | 7301353050 | 46700 | 46700 | 46750 | 46650 | 525 |
| 426 | 20241015 | 115800 | 7276840000 | 46700 | 46750 | 46750 | 46650 | 198 |
| 427 | 20241015 | 115700 | 7267594800 | 46750 | 46750 | 46800 | 46700 | 750 |
| 428 | 20241015 | 115600 | 7232547800 | 46700 | 46750 | 46800 | 46700 | 260 |
| 429 | 20241015 | 115500 | 7220396850 | 46750 | 46700 | 46750 | 46700 | 350 |
| 430 | 20241015 | 115400 | 7204036150 | 46750 | 46800 | 46800 | 46700 | 805 |
| 431 | 20241015 | 115300 | 7166407150 | 46750 | 46750 | 46800 | 46750 | 559 |
| 432 | 20241015 | 115200 | 7140249800 | 46800 | 46750 | 46800 | 46750 | 539 |
| 433 | 20241015 | 115100 | 7115032200 | 46750 | 46850 | 46850 | 46750 | 263 |
| 434 | 20241015 | 115000 | 7102736200 | 46850 | 46850 | 46850 | 46750 | 941 |
| 435 | 20241015 | 114900 | 7058681850 | 46850 | 46800 | 46850 | 46750 | 462 |
| 436 | 20241015 | 114800 | 7037059550 | 46800 | 46750 | 46800 | 46750 | 431 |
| 437 | 20241015 | 114700 | 7016891050 | 46800 | 46900 | 46900 | 46800 | 727 |
| 438 | 20241015 | 114600 | 6982839100 | 46900 | 46900 | 46900 | 46850 | 723 |
| 439 | 20241015 | 114500 | 6948931700 | 46900 | 46850 | 46900 | 46850 | 194 |
| 440 | 20241015 | 114400 | 6939840500 | 46850 | 46900 | 46900 | 46850 | 397 |
| 441 | 20241015 | 114300 | 6921240400 | 46900 | 46900 | 46900 | 46850 | 485 |
| 442 | 20241015 | 114200 | 6898496850 | 46850 | 46950 | 46950 | 46850 | 590 |
| 443 | 20241015 | 114100 | 6870831650 | 46950 | 46900 | 46950 | 46900 | 823 |
| 444 | 20241015 | 114000 | 6832212450 | 46950 | 46950 | 46950 | 46900 | 44 |
| 445 | 20241015 | 113900 | 6830147400 | 46900 | 46850 | 46950 | 46800 | 1326 |
| 446 | 20241015 | 113800 | 6768010300 | 46800 | 46850 | 46850 | 46800 | 493 |
| 447 | 20241015 | 113700 | 6744922350 | 46800 | 46900 | 46900 | 46800 | 645 |
| 448 | 20241015 | 113600 | 6714702200 | 46900 | 46900 | 46900 | 46850 | 597 |
| 449 | 20241015 | 113500 | 6686710150 | 46850 | 46850 | 46850 | 46800 | 635 |
| 450 | 20241015 | 113400 | 6656968400 | 46800 | 46800 | 46850 | 46800 | 554 |
| 451 | 20241015 | 113300 | 6631025150 | 46850 | 46900 | 46900 | 46850 | 531 |
| 452 | 20241015 | 113200 | 6606140850 | 46900 | 46850 | 46900 | 46850 | 645 |
| 453 | 20241015 | 113100 | 6575904000 | 46900 | 46900 | 46900 | 46850 | 456 |
| 454 | 20241015 | 113000 | 6554520550 | 46900 | 46900 | 46900 | 46850 | 205 |
| 455 | 20241015 | 112900 | 6544914300 | 46900 | 46900 | 46900 | 46850 | 1128 |
| 456 | 20241015 | 112800 | 6492021850 | 46900 | 46950 | 46950 | 46900 | 116 |
| 457 | 20241015 | 112700 | 6486579350 | 46950 | 47000 | 47000 | 46950 | 541 |
| 458 | 20241015 | 112600 | 6461179000 | 46950 | 47000 | 47000 | 46950 | 351 |
| 459 | 20241015 | 112500 | 6444683350 | 46950 | 47000 | 47000 | 46900 | 1350 |
| 460 | 20241015 | 112400 | 6381249300 | 47000 | 46950 | 47000 | 46900 | 933 |
| 461 | 20241015 | 112300 | 6337431450 | 46950 | 46950 | 47000 | 46950 | 363 |
| 462 | 20241015 | 112200 | 6320387950 | 46950 | 47000 | 47000 | 46950 | 598 |
| 463 | 20241015 | 112100 | 6292293600 | 47000 | 46950 | 47000 | 46950 | 177 |
| 464 | 20241015 | 112000 | 6283980700 | 46950 | 46950 | 47000 | 46950 | 652 |
| 465 | 20241015 | 111900 | 6253360250 | 47000 | 46950 | 47000 | 46900 | 1169 |
| 466 | 20241015 | 111800 | 6198479150 | 46950 | 46950 | 46950 | 46900 | 141 |
| 467 | 20241015 | 111700 | 6191864400 | 46950 | 46950 | 47000 | 46950 | 724 |
| 468 | 20241015 | 111600 | 6157857900 | 46950 | 47000 | 47000 | 46950 | 507 |
| 469 | 20241015 | 111500 | 6134041850 | 47000 | 47000 | 47000 | 46950 | 382 |
| 470 | 20241015 | 111400 | 6116088000 | 46950 | 47000 | 47000 | 46950 | 142 |
| 471 | 20241015 | 111300 | 6109420150 | 47000 | 47000 | 47000 | 46950 | 670 |
| 472 | 20241015 | 111200 | 6077945500 | 47000 | 47050 | 47050 | 46950 | 761 |
| 473 | 20241015 | 111100 | 6042158550 | 47050 | 47000 | 47050 | 46900 | 365 |
| 474 | 20241015 | 111000 | 6025005250 | 47000 | 46900 | 47050 | 46900 | 2191 |
| 475 | 20241015 | 110900 | 5922030950 | 46950 | 47000 | 47000 | 46950 | 549 |
| 476 | 20241015 | 110800 | 5896237500 | 47000 | 46950 | 47000 | 46950 | 1404 |
| 477 | 20241015 | 110700 | 5830292750 | 47000 | 47000 | 47000 | 46900 | 237 |
| 478 | 20241015 | 110600 | 5819163800 | 47000 | 47100 | 47100 | 46950 | 2131 |
| 479 | 20241015 | 110500 | 5718935350 | 47100 | 47000 | 47100 | 46950 | 8008 |
| 480 | 20241015 | 110400 | 5342469450 | 46950 | 46850 | 47000 | 46850 | 6073 |
| 481 | 20241015 | 110300 | 5057323050 | 46850 | 46900 | 46900 | 46850 | 2502 |
| 482 | 20241015 | 110200 | 4939994700 | 46850 | 46800 | 46900 | 46800 | 2016 |
| 483 | 20241015 | 110100 | 4845522300 | 46800 | 46750 | 46850 | 46700 | 8296 |
| 484 | 20241015 | 110000 | 4457341950 | 46750 | 46700 | 46750 | 46700 | 243 |
| 485 | 20241015 | 105900 | 4445990900 | 46750 | 46750 | 46750 | 46700 | 573 |
| 486 | 20241015 | 105800 | 4419211100 | 46700 | 46700 | 46750 | 46700 | 477 |
| 487 | 20241015 | 105700 | 4396918600 | 46700 | 46700 | 46750 | 46700 | 583 |
| 488 | 20241015 | 105600 | 4369684150 | 46700 | 46750 | 46750 | 46700 | 956 |
| 489 | 20241015 | 105500 | 4325000450 | 46700 | 46650 | 46750 | 46650 | 2356 |
| 490 | 20241015 | 105400 | 4214952200 | 46650 | 46600 | 46700 | 46600 | 1589 |
| 491 | 20241015 | 105300 | 4140839150 | 46600 | 46600 | 46650 | 46600 | 535 |
| 492 | 20241015 | 105200 | 4115886300 | 46600 | 46650 | 46650 | 46600 | 246 |
| 493 | 20241015 | 105100 | 4104417150 | 46600 | 46550 | 46650 | 46550 | 344 |
| 494 | 20241015 | 105000 | 4088387200 | 46600 | 46600 | 46650 | 46600 | 482 |
| 495 | 20241015 | 104900 | 4065924250 | 46600 | 46650 | 46650 | 46600 | 1020 |
| 496 | 20241015 | 104800 | 4018382150 | 46650 | 46600 | 46650 | 46600 | 297 |
| 497 | 20241015 | 104700 | 4004537450 | 46600 | 46550 | 46650 | 46550 | 321 |
| 498 | 20241015 | 104600 | 3989580500 | 46550 | 46550 | 46600 | 46550 | 1534 |
| 499 | 20241015 | 104500 | 3918102500 | 46600 | 46600 | 46600 | 46550 | 372 |
| 500 | 20241015 | 104400 | 3900779350 | 46550 | 46550 | 46600 | 46500 | 311 |
| 501 | 20241015 | 104300 | 3886302650 | 46500 | 46550 | 46550 | 46500 | 656 |
| 502 | 20241015 | 104200 | 3855796850 | 46550 | 46550 | 46600 | 46450 | 2041 |
| 503 | 20241015 | 104100 | 3760835000 | 46600 | 46550 | 46650 | 46550 | 1047 |
| 504 | 20241015 | 104000 | 3712062850 | 46600 | 46500 | 46600 | 46500 | 2230 |
| 505 | 20241015 | 103900 | 3608152150 | 46500 | 46300 | 46600 | 46300 | 12984 |
| 506 | 20241015 | 103800 | 3004942450 | 46350 | 46350 | 46350 | 46300 | 92 |
| 507 | 20241015 | 103700 | 3000679550 | 46350 | 46350 | 46350 | 46300 | 191 |
| 508 | 20241015 | 103600 | 2991832700 | 46350 | 46300 | 46350 | 46300 | 49 |
| 509 | 20241015 | 103500 | 2989562400 | 46350 | 46300 | 46350 | 46300 | 314 |
| 510 | 20241015 | 103400 | 2975016750 | 46350 | 46350 | 46350 | 46300 | 200 |
| 511 | 20241015 | 103300 | 2965755200 | 46350 | 46300 | 46350 | 46300 | 656 |
| 512 | 20241015 | 103200 | 2935380400 | 46300 | 46200 | 46350 | 46200 | 1532 |
| 513 | 20241015 | 103100 | 2864496250 | 46250 | 46200 | 46250 | 46200 | 195 |
| 514 | 20241015 | 103000 | 2855480800 | 46200 | 46250 | 46250 | 46200 | 40 |
| 515 | 20241015 | 102900 | 2853631500 | 46250 | 46200 | 46250 | 46200 | 81 |
| 516 | 20241015 | 102800 | 2849886550 | 46200 | 46250 | 46250 | 46200 | 150 |
| 517 | 20241015 | 102700 | 2842953800 | 46250 | 46250 | 46250 | 46200 | 107 |
| 518 | 20241015 | 102600 | 2838005150 | 46250 | 46250 | 46250 | 46200 | 12 |
| 519 | 20241015 | 102500 | 2837450200 | 46300 | 46200 | 46300 | 46200 | 211 |
| 520 | 20241015 | 102400 | 2827691550 | 46300 | 46300 | 46350 | 46150 | 1064 |
| 521 | 20241015 | 102300 | 2778517800 | 46350 | 46300 | 46350 | 46300 | 48 |
| 522 | 20241015 | 102200 | 2776294700 | 46350 | 46250 | 46350 | 46250 | 990 |
| 523 | 20241015 | 102100 | 2730458950 | 46300 | 46350 | 46350 | 46300 | 125 |
| 524 | 20241015 | 102000 | 2724669000 | 46350 | 46300 | 46350 | 46300 | 202 |
| 525 | 20241015 | 101900 | 2715311350 | 46350 | 46300 | 46350 | 46250 | 1857 |
| 526 | 20241015 | 101800 | 2629333300 | 46250 | 46300 | 46300 | 46250 | 157 |
| 527 | 20241015 | 101700 | 2622069000 | 46300 | 46300 | 46300 | 46250 | 53 |
| 528 | 20241015 | 101600 | 2619615250 | 46300 | 46200 | 46300 | 46200 | 667 |
| 529 | 20241015 | 101500 | 2588766700 | 46150 | 46150 | 46200 | 46150 | 160 |
| 530 | 20241015 | 101400 | 2581379950 | 46200 | 46150 | 46200 | 46150 | 102 |
| 531 | 20241015 | 101300 | 2576668300 | 46200 | 46200 | 46200 | 46150 | 67 |
| 532 | 20241015 | 101200 | 2573573000 | 46200 | 46150 | 46200 | 46150 | 357 |
| 533 | 20241015 | 101100 | 2557095250 | 46150 | 46100 | 46150 | 46100 | 159 |
| 534 | 20241015 | 101000 | 2549764350 | 46150 | 46150 | 46150 | 46100 | 35 |
| 535 | 20241015 | 100900 | 2548150100 | 46150 | 46150 | 46150 | 46100 | 154 |
| 536 | 20241015 | 100800 | 2541043450 | 46100 | 46250 | 46250 | 46100 | 539 |
| 537 | 20241015 | 100700 | 2516168700 | 46250 | 46250 | 46250 | 46200 | 154 |
| 538 | 20241015 | 100600 | 2509052950 | 46250 | 46200 | 46250 | 46150 | 321 |
| 539 | 20241015 | 100500 | 2494228150 | 46150 | 46050 | 46200 | 46050 | 898 |
| 540 | 20241015 | 100400 | 2452813900 | 46100 | 46050 | 46100 | 46050 | 120 |
| 541 | 20241015 | 100300 | 2447287250 | 46100 | 46100 | 46150 | 46050 | 182 |
| 542 | 20241015 | 100200 | 2438897350 | 46150 | 46100 | 46150 | 46000 | 212 |
| 543 | 20241015 | 100100 | 2429125550 | 46150 | 46050 | 46150 | 46000 | 2947 |
| 544 | 20241015 | 100000 | 2293410400 | 46100 | 46100 | 46150 | 46050 | 175 |
| 545 | 20241015 | 095900 | 2285343100 | 46100 | 46100 | 46150 | 46050 | 161 |
| 546 | 20241015 | 095800 | 2277924950 | 46150 | 46100 | 46150 | 46100 | 205 |
| 547 | 20241015 | 095700 | 2268466050 | 46100 | 46150 | 46150 | 46100 | 291 |
| 548 | 20241015 | 095600 | 2255042700 | 46150 | 46150 | 46150 | 46100 | 64 |
| 549 | 20241015 | 095500 | 2252089750 | 46150 | 46150 | 46150 | 46100 | 109 |
| 550 | 20241015 | 095400 | 2247060050 | 46150 | 46050 | 46150 | 46000 | 1192 |
| 551 | 20241015 | 095300 | 2192142450 | 46000 | 46000 | 46050 | 46000 | 121 |
| 552 | 20241015 | 095200 | 2186573950 | 46050 | 46050 | 46050 | 46000 | 31 |
| 553 | 20241015 | 095100 | 2185146900 | 46050 | 46000 | 46050 | 46000 | 257 |
| 554 | 20241015 | 095000 | 2173321400 | 46050 | 46050 | 46050 | 46000 | 251 |
| 555 | 20241015 | 094900 | 2161768750 | 46000 | 46000 | 46050 | 46000 | 161 |
| 556 | 20241015 | 094800 | 2154360450 | 46000 | 45950 | 46000 | 45950 | 612 |
| 557 | 20241015 | 094700 | 2126211600 | 46000 | 45950 | 46050 | 45950 | 638 |
| 558 | 20241015 | 094600 | 2096868400 | 46000 | 45950 | 46000 | 45950 | 546 |
| 559 | 20241015 | 094500 | 2071753300 | 46000 | 46100 | 46100 | 45950 | 2413 |
| 560 | 20241015 | 094400 | 1960691500 | 46050 | 46050 | 46100 | 46050 | 271 |
| 561 | 20241015 | 094300 | 1948211300 | 46100 | 46100 | 46100 | 46050 | 111 |
| 562 | 20241015 | 094200 | 1943099200 | 46100 | 46100 | 46100 | 46050 | 675 |
| 563 | 20241015 | 094100 | 1912010850 | 46100 | 46100 | 46100 | 46000 | 1425 |
| 564 | 20241015 | 094000 | 1846353700 | 46100 | 46100 | 46200 | 46100 | 228 |
| 565 | 20241015 | 093900 | 1835841350 | 46200 | 46200 | 46200 | 46150 | 101 |
| 566 | 20241015 | 093800 | 1831177350 | 46200 | 46150 | 46200 | 46100 | 345 |
| 567 | 20241015 | 093700 | 1815258550 | 46150 | 46200 | 46200 | 46100 | 991 |
| 568 | 20241015 | 093600 | 1769530000 | 46200 | 46150 | 46200 | 46100 | 420 |
| 569 | 20241015 | 093500 | 1750147450 | 46150 | 46150 | 46200 | 46150 | 297 |
| 570 | 20241015 | 093400 | 1736436200 | 46200 | 46050 | 46200 | 46050 | 693 |
| 571 | 20241015 | 093300 | 1704475550 | 46050 | 46200 | 46200 | 46050 | 1637 |
| 572 | 20241015 | 093200 | 1628983250 | 46100 | 46150 | 46200 | 46100 | 357 |
| 573 | 20241015 | 093100 | 1612511900 | 46150 | 46150 | 46200 | 46100 | 867 |
| 574 | 20241015 | 093000 | 1572502250 | 46250 | 46250 | 46250 | 46200 | 822 |
| 575 | 20241015 | 092900 | 1534520350 | 46200 | 46200 | 46250 | 46200 | 370 |
| 576 | 20241015 | 092800 | 1517419450 | 46200 | 46250 | 46250 | 46200 | 242 |
| 577 | 20241015 | 092700 | 1506232200 | 46200 | 46250 | 46250 | 46200 | 322 |
| 578 | 20241015 | 092600 | 1491341900 | 46250 | 46200 | 46250 | 46200 | 443 |
| 579 | 20241015 | 092500 | 1470866500 | 46200 | 46300 | 46300 | 46150 | 1532 |
| 580 | 20241015 | 092400 | 1400046850 | 46250 | 46300 | 46300 | 46250 | 177 |
| 581 | 20241015 | 092300 | 1391855400 | 46300 | 46300 | 46300 | 46250 | 364 |
| 582 | 20241015 | 092200 | 1375008300 | 46300 | 46300 | 46350 | 46250 | 716 |
| 583 | 20241015 | 092100 | 1341856800 | 46200 | 46250 | 46300 | 46200 | 306 |
| 584 | 20241015 | 092000 | 1327699100 | 46250 | 46350 | 46350 | 46250 | 531 |
| 585 | 20241015 | 091900 | 1303114200 | 46300 | 46300 | 46350 | 46300 | 232 |
| 586 | 20241015 | 091800 | 1292369500 | 46300 | 46300 | 46300 | 46200 | 784 |
| 587 | 20241015 | 091700 | 1256126500 | 46300 | 46400 | 46400 | 46300 | 801 |
| 588 | 20241015 | 091600 | 1219002100 | 46350 | 46300 | 46400 | 46300 | 1849 |
| 589 | 20241015 | 091500 | 1133302350 | 46300 | 46300 | 46350 | 46300 | 220 |
| 590 | 20241015 | 091400 | 1123109000 | 46300 | 46350 | 46350 | 46250 | 1423 |
| 591 | 20241015 | 091300 | 1057246300 | 46300 | 46300 | 46350 | 46250 | 754 |
| 592 | 20241015 | 091200 | 1022342200 | 46300 | 46200 | 46300 | 46150 | 509 |
| 593 | 20241015 | 091100 | 998801450 | 46200 | 46250 | 46300 | 46150 | 267 |
| 594 | 20241015 | 091000 | 986463850 | 46100 | 46250 | 46400 | 46100 | 798 |
| 595 | 20241015 | 090900 | 949598600 | 46350 | 46350 | 46400 | 46300 | 1622 |
| 596 | 20241015 | 090800 | 874414400 | 46350 | 46400 | 46400 | 46200 | 1304 |
| 597 | 20241015 | 090700 | 814020450 | 46400 | 46350 | 46450 | 46300 | 852 |
| 598 | 20241015 | 090600 | 774494750 | 46350 | 46400 | 46450 | 46300 | 1657 |
| 599 | 20241015 | 090500 | 697669400 | 46350 | 46350 | 46450 | 46350 | 2137 |
| 600 | 20241015 | 090400 | 598498850 | 46350 | 46200 | 46400 | 46150 | 3361 |
| 601 | 20241015 | 090300 | 442876400 | 46200 | 46150 | 46200 | 46050 | 4054 |
| 602 | 20241015 | 090200 | 255733000 | 46100 | 46050 | 46300 | 46050 | 658 |
| 603 | 20241015 | 090100 | 225356300 | 46000 | 46200 | 46200 | 46000 | 2327 |
| 604 | 20241015 | 090000 | 118070850 | 46200 | 46200 | 46350 | 46200 | 2553 |