32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241015 | 183800 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 8720 |
| 3 | 20241015 | 183700 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 4 | 20241015 | 183600 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 5 | 20241015 | 183500 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 6 | 20241015 | 183400 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 7 | 20241015 | 183300 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 8 | 20241015 | 183200 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 9 | 20241015 | 183100 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 10 | 20241015 | 183000 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 11 | 20241015 | 182900 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 12 | 20241015 | 182800 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 13 | 20241015 | 182700 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 14 | 20241015 | 182600 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 15 | 20241015 | 182500 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 16 | 20241015 | 182400 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 17 | 20241015 | 182300 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 18 | 20241015 | 182200 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 19 | 20241015 | 182100 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 20 | 20241015 | 182000 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 21 | 20241015 | 181900 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 22 | 20241015 | 181800 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 23 | 20241015 | 181700 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 24 | 20241015 | 181600 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 25 | 20241015 | 181500 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 26 | 20241015 | 181400 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 27 | 20241015 | 181300 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 28 | 20241015 | 181200 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 29 | 20241015 | 181100 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 30 | 20241015 | 181000 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 31 | 20241015 | 180900 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 32 | 20241015 | 180800 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 8720 |
| 33 | 20241015 | 180700 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 34 | 20241015 | 180600 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 35 | 20241015 | 180500 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 36 | 20241015 | 180400 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 37 | 20241015 | 180300 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 38 | 20241015 | 180200 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 39 | 20241015 | 180100 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 40 | 20241015 | 180000 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 41 | 20241015 | 175900 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 42 | 20241015 | 175800 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 43 | 20241015 | 175700 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 44 | 20241015 | 175600 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 45 | 20241015 | 175500 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 46 | 20241015 | 175400 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 47 | 20241015 | 175300 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 48 | 20241015 | 175200 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 49 | 20241015 | 175100 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 50 | 20241015 | 175000 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 51 | 20241015 | 174900 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 52 | 20241015 | 174800 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 53 | 20241015 | 174700 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 54 | 20241015 | 174600 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 55 | 20241015 | 174500 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 56 | 20241015 | 174400 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 57 | 20241015 | 174300 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 58 | 20241015 | 174200 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 59 | 20241015 | 174100 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 60 | 20241015 | 174000 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 61 | 20241015 | 173900 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 62 | 20241015 | 173800 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 8720 |
| 63 | 20241015 | 173700 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 64 | 20241015 | 173600 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 65 | 20241015 | 173500 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 66 | 20241015 | 173400 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 67 | 20241015 | 173300 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 68 | 20241015 | 173200 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 69 | 20241015 | 173100 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 70 | 20241015 | 173000 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 71 | 20241015 | 172900 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 72 | 20241015 | 172800 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 73 | 20241015 | 172700 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 74 | 20241015 | 172600 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 75 | 20241015 | 172500 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 76 | 20241015 | 172400 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 77 | 20241015 | 172300 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 78 | 20241015 | 172200 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 79 | 20241015 | 172100 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 80 | 20241015 | 172000 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 81 | 20241015 | 171900 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 82 | 20241015 | 171800 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 83 | 20241015 | 171700 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 84 | 20241015 | 171600 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 85 | 20241015 | 171500 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 86 | 20241015 | 171400 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 87 | 20241015 | 171300 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 88 | 20241015 | 171200 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 89 | 20241015 | 171100 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 90 | 20241015 | 171000 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 91 | 20241015 | 170900 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 92 | 20241015 | 170800 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 8720 |
| 93 | 20241015 | 170700 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 94 | 20241015 | 170600 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 95 | 20241015 | 170500 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 96 | 20241015 | 170400 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 97 | 20241015 | 170300 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 98 | 20241015 | 170200 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 99 | 20241015 | 170100 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 100 | 20241015 | 170000 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 101 | 20241015 | 165900 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 102 | 20241015 | 165800 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 103 | 20241015 | 165700 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 104 | 20241015 | 165600 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 105 | 20241015 | 165500 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 106 | 20241015 | 165400 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 107 | 20241015 | 165300 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 108 | 20241015 | 165200 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 109 | 20241015 | 165100 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 110 | 20241015 | 165000 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 111 | 20241015 | 164900 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 112 | 20241015 | 164800 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 113 | 20241015 | 164700 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 114 | 20241015 | 164600 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 115 | 20241015 | 164500 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 116 | 20241015 | 164400 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 117 | 20241015 | 164300 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 118 | 20241015 | 164200 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 119 | 20241015 | 164100 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 120 | 20241015 | 164000 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 121 | 20241015 | 163900 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 122 | 20241015 | 163800 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 8720 |
| 123 | 20241015 | 163700 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 124 | 20241015 | 163600 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 125 | 20241015 | 163500 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 126 | 20241015 | 163400 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 127 | 20241015 | 163300 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 128 | 20241015 | 163200 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 129 | 20241015 | 163100 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 130 | 20241015 | 163000 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 131 | 20241015 | 162900 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 132 | 20241015 | 162800 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 133 | 20241015 | 162700 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 134 | 20241015 | 162600 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 135 | 20241015 | 162500 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 136 | 20241015 | 162400 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 137 | 20241015 | 162300 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 138 | 20241015 | 162200 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 139 | 20241015 | 162100 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 140 | 20241015 | 162000 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 141 | 20241015 | 161900 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 142 | 20241015 | 161800 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 143 | 20241015 | 161700 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 144 | 20241015 | 161600 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 145 | 20241015 | 161500 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 146 | 20241015 | 161400 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 147 | 20241015 | 161300 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 148 | 20241015 | 161200 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 149 | 20241015 | 161100 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 150 | 20241015 | 161000 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 151 | 20241015 | 160900 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 152 | 20241015 | 160800 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 8720 |
| 153 | 20241015 | 160700 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 154 | 20241015 | 160600 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 155 | 20241015 | 160500 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 156 | 20241015 | 160400 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 157 | 20241015 | 160300 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 158 | 20241015 | 160200 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 159 | 20241015 | 160100 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 160 | 20241015 | 160000 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 161 | 20241015 | 155900 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 162 | 20241015 | 155800 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 163 | 20241015 | 155700 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 164 | 20241015 | 155600 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 165 | 20241015 | 155500 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 166 | 20241015 | 155400 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 167 | 20241015 | 155300 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 168 | 20241015 | 155200 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 169 | 20241015 | 155100 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 170 | 20241015 | 155000 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 171 | 20241015 | 154900 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 172 | 20241015 | 154800 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 173 | 20241015 | 154700 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 174 | 20241015 | 154600 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 175 | 20241015 | 154500 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 176 | 20241015 | 154400 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 177 | 20241015 | 154300 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 178 | 20241015 | 154200 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 179 | 20241015 | 154100 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 180 | 20241015 | 154000 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 181 | 20241015 | 153900 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 182 | 20241015 | 153800 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 8720 |
| 183 | 20241015 | 153700 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 184 | 20241015 | 153600 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 185 | 20241015 | 153500 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 186 | 20241015 | 153400 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 187 | 20241015 | 153300 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 188 | 20241015 | 153200 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 189 | 20241015 | 153100 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 190 | 20241015 | 153000 | 25893028400 | 44350 | 44350 | 44350 | 44350 | 8720 |
| 191 | 20241015 | 152900 | 25506296400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 192 | 20241015 | 152800 | 25506296400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 193 | 20241015 | 152700 | 25506296400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 194 | 20241015 | 152600 | 25506296400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 195 | 20241015 | 152500 | 25506296400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 196 | 20241015 | 152400 | 25506296400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 197 | 20241015 | 152300 | 25506296400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 198 | 20241015 | 152200 | 25506296400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 199 | 20241015 | 152100 | 25506296400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 200 | 20241015 | 152000 | 25506296400 | 44400 | 44400 | 44400 | 44400 | 0 |
| 201 | 20241015 | 151900 | 25506296400 | 44400 | 44400 | 44400 | 44350 | 989 |
| 202 | 20241015 | 151800 | 25462403500 | 44400 | 44350 | 44400 | 44300 | 1103 |
| 203 | 20241015 | 151700 | 25413469750 | 44300 | 44350 | 44400 | 44300 | 1098 |
| 204 | 20241015 | 151600 | 25364777450 | 44350 | 44400 | 44400 | 44300 | 818 |
| 205 | 20241015 | 151500 | 25328508050 | 44350 | 44250 | 44350 | 44200 | 2117 |
| 206 | 20241015 | 151400 | 25234691750 | 44250 | 44250 | 44250 | 44200 | 691 |
| 207 | 20241015 | 151300 | 25204132500 | 44250 | 44350 | 44350 | 44200 | 2015 |
| 208 | 20241015 | 151200 | 25114903400 | 44350 | 44300 | 44400 | 44300 | 635 |
| 209 | 20241015 | 151100 | 25086764350 | 44300 | 44300 | 44400 | 44250 | 2331 |
| 210 | 20241015 | 151000 | 24983491450 | 44350 | 44400 | 44450 | 44300 | 2656 |
| 211 | 20241015 | 150900 | 24865594300 | 44450 | 44250 | 44450 | 44200 | 2811 |
| 212 | 20241015 | 150800 | 24741068150 | 44200 | 44200 | 44250 | 44200 | 649 |
| 213 | 20241015 | 150700 | 24712354450 | 44200 | 44200 | 44250 | 44200 | 2294 |
| 214 | 20241015 | 150600 | 24610912300 | 44250 | 44200 | 44250 | 44200 | 1151 |
| 215 | 20241015 | 150500 | 24559995150 | 44250 | 44150 | 44250 | 44150 | 1326 |
| 216 | 20241015 | 150400 | 24501387450 | 44150 | 44150 | 44200 | 44100 | 1700 |
| 217 | 20241015 | 150300 | 24426365050 | 44150 | 44150 | 44150 | 44100 | 1360 |
| 218 | 20241015 | 150200 | 24366337350 | 44100 | 43950 | 44100 | 43950 | 3373 |
| 219 | 20241015 | 150100 | 24217763450 | 44000 | 43900 | 44000 | 43900 | 2833 |
| 220 | 20241015 | 150000 | 24093248550 | 43900 | 43850 | 43950 | 43850 | 1482 |
| 221 | 20241015 | 145900 | 24028218300 | 43850 | 43800 | 43850 | 43800 | 515 |
| 222 | 20241015 | 145800 | 24005641200 | 43800 | 43850 | 43850 | 43800 | 474 |
| 223 | 20241015 | 145700 | 23984876500 | 43850 | 43850 | 43850 | 43800 | 696 |
| 224 | 20241015 | 145600 | 23954390450 | 43850 | 43800 | 43850 | 43800 | 252 |
| 225 | 20241015 | 145500 | 23943346250 | 43800 | 43800 | 43850 | 43800 | 177 |
| 226 | 20241015 | 145400 | 23935590800 | 43850 | 43850 | 43850 | 43800 | 250 |
| 227 | 20241015 | 145300 | 23924634950 | 43750 | 43900 | 43900 | 43750 | 1127 |
| 228 | 20241015 | 145200 | 23875254250 | 43950 | 43800 | 43950 | 43800 | 1029 |
| 229 | 20241015 | 145100 | 23830130150 | 43900 | 43900 | 43900 | 43750 | 1376 |
| 230 | 20241015 | 145000 | 23769879100 | 43900 | 43900 | 44000 | 43900 | 1056 |
| 231 | 20241015 | 144900 | 23723497600 | 43950 | 43950 | 43950 | 43900 | 396 |
| 232 | 20241015 | 144800 | 23706094600 | 43950 | 43950 | 43950 | 43900 | 1120 |
| 233 | 20241015 | 144700 | 23656870900 | 43900 | 44000 | 44000 | 43850 | 1292 |
| 234 | 20241015 | 144600 | 23600154350 | 43950 | 43900 | 43950 | 43900 | 1215 |
| 235 | 20241015 | 144500 | 23546763550 | 43900 | 43850 | 44000 | 43750 | 2805 |
| 236 | 20241015 | 144400 | 23423590750 | 43750 | 43900 | 43900 | 43750 | 1493 |
| 237 | 20241015 | 144300 | 23358176700 | 43850 | 43750 | 43850 | 43700 | 1139 |
| 238 | 20241015 | 144200 | 23308313250 | 43750 | 43800 | 43800 | 43700 | 637 |
| 239 | 20241015 | 144100 | 23280441000 | 43800 | 43700 | 43800 | 43700 | 320 |
| 240 | 20241015 | 144000 | 23266441250 | 43700 | 43700 | 43700 | 43650 | 487 |
| 241 | 20241015 | 143900 | 23245159650 | 43700 | 43750 | 43750 | 43500 | 4128 |
| 242 | 20241015 | 143800 | 23065113500 | 43700 | 43700 | 43750 | 43650 | 621 |
| 243 | 20241015 | 143700 | 23037994400 | 43650 | 43700 | 43700 | 43650 | 828 |
| 244 | 20241015 | 143600 | 23001815500 | 43700 | 43650 | 43700 | 43650 | 407 |
| 245 | 20241015 | 143500 | 22984044500 | 43650 | 43650 | 43650 | 43600 | 352 |
| 246 | 20241015 | 143400 | 22968691850 | 43650 | 43700 | 43700 | 43550 | 278 |
| 247 | 20241015 | 143300 | 22956568100 | 43600 | 43650 | 43700 | 43600 | 162 |
| 248 | 20241015 | 143200 | 22949498400 | 43600 | 43650 | 43650 | 43600 | 181 |
| 249 | 20241015 | 143100 | 22941606350 | 43550 | 43650 | 43650 | 43550 | 844 |
| 250 | 20241015 | 143000 | 22904807700 | 43650 | 43600 | 43650 | 43550 | 323 |
| 251 | 20241015 | 142900 | 22890734900 | 43600 | 43600 | 43600 | 43550 | 335 |
| 252 | 20241015 | 142800 | 22876136000 | 43600 | 43650 | 43650 | 43600 | 309 |
| 253 | 20241015 | 142700 | 22862658300 | 43650 | 43700 | 43700 | 43650 | 417 |
| 254 | 20241015 | 142600 | 22844450700 | 43700 | 43750 | 43750 | 43500 | 2314 |
| 255 | 20241015 | 142500 | 22743567100 | 43750 | 43850 | 43900 | 43700 | 1737 |
| 256 | 20241015 | 142400 | 22667494150 | 43900 | 43800 | 43900 | 43750 | 163 |
| 257 | 20241015 | 142300 | 22660353000 | 43800 | 43800 | 43850 | 43750 | 641 |
| 258 | 20241015 | 142200 | 22632280350 | 43800 | 43900 | 43900 | 43800 | 1390 |
| 259 | 20241015 | 142100 | 22571369800 | 43900 | 43900 | 43900 | 43800 | 462 |
| 260 | 20241015 | 142000 | 22551088900 | 43900 | 43900 | 44000 | 43900 | 2293 |
| 261 | 20241015 | 141900 | 22450367600 | 43900 | 43750 | 43900 | 43650 | 1627 |
| 262 | 20241015 | 141800 | 22379139700 | 43800 | 43700 | 43800 | 43700 | 710 |
| 263 | 20241015 | 141700 | 22348086000 | 43700 | 43700 | 43700 | 43650 | 209 |
| 264 | 20241015 | 141600 | 22338954550 | 43700 | 43550 | 43700 | 43500 | 823 |
| 265 | 20241015 | 141500 | 22303063200 | 43550 | 43500 | 43550 | 43450 | 730 |
| 266 | 20241015 | 141400 | 22271306900 | 43500 | 43400 | 43500 | 43350 | 460 |
| 267 | 20241015 | 141300 | 22251334700 | 43400 | 43500 | 43500 | 43350 | 534 |
| 268 | 20241015 | 141200 | 22228160950 | 43450 | 43450 | 43500 | 43400 | 745 |
| 269 | 20241015 | 141100 | 22195805300 | 43400 | 43500 | 43500 | 43350 | 1181 |
| 270 | 20241015 | 141000 | 22144573900 | 43500 | 43500 | 43500 | 43400 | 842 |
| 271 | 20241015 | 140900 | 22107999400 | 43500 | 43450 | 43500 | 43400 | 431 |
| 272 | 20241015 | 140800 | 22089271150 | 43450 | 43500 | 43500 | 43400 | 992 |
| 273 | 20241015 | 140700 | 22046204200 | 43500 | 43500 | 43500 | 43450 | 468 |
| 274 | 20241015 | 140600 | 22025860800 | 43500 | 43450 | 43550 | 43400 | 900 |
| 275 | 20241015 | 140500 | 21986735550 | 43450 | 43450 | 43450 | 43400 | 411 |
| 276 | 20241015 | 140400 | 21968895050 | 43450 | 43350 | 43450 | 43250 | 3386 |
| 277 | 20241015 | 140300 | 21822110500 | 43400 | 43350 | 43400 | 43300 | 1948 |
| 278 | 20241015 | 140200 | 21737684900 | 43400 | 43450 | 43450 | 43350 | 3154 |
| 279 | 20241015 | 140100 | 21600847700 | 43450 | 43500 | 43500 | 43400 | 755 |
| 280 | 20241015 | 140000 | 21568047000 | 43500 | 43450 | 43500 | 43450 | 225 |
| 281 | 20241015 | 135900 | 21558267550 | 43500 | 43500 | 43500 | 43450 | 558 |
| 282 | 20241015 | 135800 | 21534018100 | 43500 | 43500 | 43500 | 43450 | 365 |
| 283 | 20241015 | 135700 | 21518147750 | 43500 | 43500 | 43500 | 43450 | 385 |
| 284 | 20241015 | 135600 | 21501410900 | 43500 | 43500 | 43500 | 43450 | 260 |
| 285 | 20241015 | 135500 | 21490109100 | 43450 | 43500 | 43500 | 43450 | 451 |
| 286 | 20241015 | 135400 | 21470505700 | 43500 | 43550 | 43550 | 43450 | 491 |
| 287 | 20241015 | 135300 | 21449153500 | 43500 | 43550 | 43550 | 43500 | 490 |
| 288 | 20241015 | 135200 | 21427835150 | 43550 | 43550 | 43550 | 43500 | 568 |
| 289 | 20241015 | 135100 | 21403123300 | 43550 | 43550 | 43550 | 43500 | 121 |
| 290 | 20241015 | 135000 | 21397855750 | 43550 | 43550 | 43550 | 43500 | 277 |
| 291 | 20241015 | 134900 | 21385794600 | 43600 | 43600 | 43600 | 43550 | 662 |
| 292 | 20241015 | 134800 | 21356958850 | 43600 | 43600 | 43600 | 43550 | 411 |
| 293 | 20241015 | 134700 | 21339043400 | 43600 | 43700 | 43700 | 43600 | 1035 |
| 294 | 20241015 | 134600 | 21293874900 | 43650 | 43650 | 43700 | 43650 | 180 |
| 295 | 20241015 | 134500 | 21286015200 | 43700 | 43700 | 43700 | 43650 | 755 |
| 296 | 20241015 | 134400 | 21253031300 | 43650 | 43700 | 43700 | 43650 | 446 |
| 297 | 20241015 | 134300 | 21233563300 | 43650 | 43650 | 43700 | 43650 | 505 |
| 298 | 20241015 | 134200 | 21211514250 | 43600 | 43600 | 43650 | 43600 | 243 |
| 299 | 20241015 | 134100 | 21200915300 | 43600 | 43550 | 43600 | 43550 | 835 |
| 300 | 20241015 | 134000 | 21164526400 | 43600 | 43600 | 43600 | 43600 | 38 |
| 301 | 20241015 | 133900 | 21162869600 | 43600 | 43550 | 43600 | 43550 | 202 |
| 302 | 20241015 | 133800 | 21154066100 | 43550 | 43600 | 43600 | 43550 | 394 |
| 303 | 20241015 | 133700 | 21136906650 | 43600 | 43600 | 43650 | 43550 | 221 |
| 304 | 20241015 | 133600 | 21127272950 | 43600 | 43600 | 43600 | 43550 | 308 |
| 305 | 20241015 | 133500 | 21113847000 | 43600 | 43650 | 43650 | 43600 | 503 |
| 306 | 20241015 | 133400 | 21091911400 | 43650 | 43650 | 43700 | 43650 | 316 |
| 307 | 20241015 | 133300 | 21078117500 | 43650 | 43750 | 43750 | 43650 | 663 |
| 308 | 20241015 | 133200 | 21049147350 | 43700 | 43700 | 43750 | 43700 | 39 |
| 309 | 20241015 | 133100 | 21047443000 | 43700 | 43600 | 43700 | 43600 | 1259 |
| 310 | 20241015 | 133000 | 20992534700 | 43650 | 43650 | 43700 | 43600 | 1365 |
| 311 | 20241015 | 132900 | 20932926300 | 43650 | 43700 | 43800 | 43650 | 2800 |
| 312 | 20241015 | 132800 | 20810665950 | 43700 | 43750 | 43800 | 43700 | 577 |
| 313 | 20241015 | 132700 | 20785442850 | 43800 | 43700 | 43800 | 43700 | 99 |
| 314 | 20241015 | 132600 | 20781111950 | 43700 | 43750 | 43800 | 43700 | 1228 |
| 315 | 20241015 | 132500 | 20727427250 | 43750 | 43750 | 43800 | 43750 | 505 |
| 316 | 20241015 | 132400 | 20705333450 | 43750 | 43800 | 43850 | 43750 | 578 |
| 317 | 20241015 | 132300 | 20680027550 | 43800 | 43750 | 43850 | 43750 | 378 |
| 318 | 20241015 | 132200 | 20663482500 | 43750 | 43900 | 43950 | 43750 | 2981 |
| 319 | 20241015 | 132100 | 20532805100 | 43950 | 43950 | 43950 | 43900 | 150 |
| 320 | 20241015 | 132000 | 20526213950 | 43950 | 43950 | 43950 | 43900 | 239 |
| 321 | 20241015 | 131900 | 20515710300 | 43950 | 43950 | 44000 | 43950 | 605 |
| 322 | 20241015 | 131800 | 20489109700 | 44000 | 43950 | 44000 | 43950 | 589 |
| 323 | 20241015 | 131700 | 20463218900 | 43950 | 43950 | 43950 | 43900 | 197 |
| 324 | 20241015 | 131600 | 20454563500 | 43950 | 43900 | 43950 | 43900 | 335 |
| 325 | 20241015 | 131500 | 20439849500 | 43900 | 43950 | 43950 | 43850 | 883 |
| 326 | 20241015 | 131400 | 20401065650 | 43900 | 43950 | 43950 | 43900 | 536 |
| 327 | 20241015 | 131300 | 20377521650 | 43950 | 43950 | 43950 | 43900 | 344 |
| 328 | 20241015 | 131200 | 20362404150 | 43950 | 43950 | 43950 | 43900 | 303 |
| 329 | 20241015 | 131100 | 20349088650 | 43950 | 43900 | 43950 | 43900 | 218 |
| 330 | 20241015 | 131000 | 20339514950 | 43900 | 43900 | 43900 | 43850 | 1070 |
| 331 | 20241015 | 130900 | 20292543100 | 43850 | 43850 | 43850 | 43800 | 341 |
| 332 | 20241015 | 130800 | 20277591800 | 43850 | 43850 | 43900 | 43850 | 1318 |
| 333 | 20241015 | 130700 | 20219796300 | 43800 | 43850 | 43850 | 43800 | 637 |
| 334 | 20241015 | 130600 | 20191879000 | 43850 | 43850 | 43900 | 43850 | 1169 |
| 335 | 20241015 | 130500 | 20140601700 | 43850 | 43850 | 43850 | 43800 | 446 |
| 336 | 20241015 | 130400 | 20121047600 | 43800 | 43750 | 43800 | 43750 | 906 |
| 337 | 20241015 | 130300 | 20081379550 | 43700 | 43700 | 43750 | 43700 | 199 |
| 338 | 20241015 | 130200 | 20072682500 | 43700 | 43650 | 43700 | 43600 | 511 |
| 339 | 20241015 | 130100 | 20050374350 | 43650 | 43700 | 43700 | 43600 | 142 |
| 340 | 20241015 | 130000 | 20044171650 | 43700 | 43650 | 43700 | 43600 | 344 |
| 341 | 20241015 | 125900 | 20029161650 | 43650 | 43650 | 43650 | 43600 | 363 |
| 342 | 20241015 | 125800 | 20013317450 | 43650 | 43600 | 43650 | 43600 | 503 |
| 343 | 20241015 | 125700 | 19991381700 | 43550 | 43550 | 43550 | 43500 | 781 |
| 344 | 20241015 | 125600 | 19957373150 | 43550 | 43500 | 43550 | 43500 | 728 |
| 345 | 20241015 | 125500 | 19925704500 | 43450 | 43500 | 43500 | 43450 | 329 |
| 346 | 20241015 | 125400 | 19911404500 | 43500 | 43500 | 43550 | 43450 | 505 |
| 347 | 20241015 | 125300 | 19889437050 | 43500 | 43450 | 43500 | 43400 | 1758 |
| 348 | 20241015 | 125200 | 19812979550 | 43450 | 43450 | 43500 | 43400 | 1519 |
| 349 | 20241015 | 125100 | 19746911750 | 43450 | 43450 | 43450 | 43450 | 97 |
| 350 | 20241015 | 125000 | 19742697100 | 43400 | 43400 | 43400 | 43350 | 969 |
| 351 | 20241015 | 124900 | 19700644250 | 43350 | 43400 | 43400 | 43350 | 218 |
| 352 | 20241015 | 124800 | 19691186550 | 43400 | 43500 | 43500 | 43350 | 1122 |
| 353 | 20241015 | 124700 | 19642483850 | 43450 | 43450 | 43500 | 43450 | 183 |
| 354 | 20241015 | 124600 | 19634528750 | 43450 | 43450 | 43500 | 43400 | 203 |
| 355 | 20241015 | 124500 | 19625709650 | 43450 | 43450 | 43450 | 43450 | 427 |
| 356 | 20241015 | 124400 | 19607156500 | 43450 | 43450 | 43450 | 43450 | 43 |
| 357 | 20241015 | 124300 | 19605288150 | 43450 | 43450 | 43450 | 43400 | 92 |
| 358 | 20241015 | 124200 | 19601294750 | 43500 | 43350 | 43500 | 43300 | 193 |
| 359 | 20241015 | 124100 | 19592921600 | 43400 | 43400 | 43400 | 43350 | 3065 |
| 360 | 20241015 | 124000 | 19460039000 | 43350 | 43350 | 43350 | 43350 | 226 |
| 361 | 20241015 | 123900 | 19450241900 | 43350 | 43300 | 43350 | 43300 | 194 |
| 362 | 20241015 | 123800 | 19441832100 | 43350 | 43350 | 43400 | 43300 | 284 |
| 363 | 20241015 | 123700 | 19429516700 | 43350 | 43350 | 43400 | 43350 | 374 |
| 364 | 20241015 | 123600 | 19413303350 | 43350 | 43450 | 43500 | 43350 | 1688 |
| 365 | 20241015 | 123500 | 19340018900 | 43500 | 43500 | 43500 | 43450 | 352 |
| 366 | 20241015 | 123400 | 19324717250 | 43500 | 43500 | 43550 | 43450 | 273 |
| 367 | 20241015 | 123300 | 19312849750 | 43500 | 43500 | 43500 | 43450 | 732 |
| 368 | 20241015 | 123200 | 19281022300 | 43500 | 43500 | 43500 | 43500 | 85 |
| 369 | 20241015 | 123100 | 19277324800 | 43500 | 43550 | 43550 | 43500 | 214 |
| 370 | 20241015 | 123000 | 19268014450 | 43500 | 43500 | 43500 | 43450 | 434 |
| 371 | 20241015 | 122900 | 19249141050 | 43450 | 43450 | 43500 | 43400 | 190 |
| 372 | 20241015 | 122800 | 19240883850 | 43450 | 43450 | 43450 | 43400 | 364 |
| 373 | 20241015 | 122700 | 19225071000 | 43450 | 43400 | 43450 | 43400 | 206 |
| 374 | 20241015 | 122600 | 19216121900 | 43400 | 43400 | 43400 | 43350 | 1118 |
| 375 | 20241015 | 122500 | 19167605800 | 43400 | 43300 | 43400 | 43300 | 266 |
| 376 | 20241015 | 122400 | 19156079000 | 43300 | 43300 | 43350 | 43300 | 327 |
| 377 | 20241015 | 122300 | 19141919500 | 43300 | 43200 | 43300 | 43200 | 611 |
| 378 | 20241015 | 122200 | 19115512500 | 43200 | 43300 | 43300 | 43200 | 3385 |
| 379 | 20241015 | 122100 | 18969253050 | 43300 | 43400 | 43400 | 43300 | 1191 |
| 380 | 20241015 | 122000 | 18917607050 | 43400 | 43300 | 43400 | 43250 | 305 |
| 381 | 20241015 | 121900 | 18904395400 | 43300 | 43300 | 43400 | 43250 | 560 |
| 382 | 20241015 | 121800 | 18880154750 | 43300 | 43400 | 43400 | 43200 | 1075 |
| 383 | 20241015 | 121700 | 18833640600 | 43350 | 43350 | 43400 | 43300 | 535 |
| 384 | 20241015 | 121600 | 18810437150 | 43250 | 43300 | 43350 | 43250 | 1796 |
| 385 | 20241015 | 121500 | 18732609300 | 43300 | 43300 | 43350 | 43250 | 2318 |
| 386 | 20241015 | 121400 | 18632278850 | 43350 | 43300 | 43350 | 43300 | 352 |
| 387 | 20241015 | 121300 | 18617036900 | 43300 | 43350 | 43400 | 43300 | 2802 |
| 388 | 20241015 | 121200 | 18495528150 | 43350 | 43350 | 43400 | 43300 | 1001 |
| 389 | 20241015 | 121100 | 18452137300 | 43350 | 43400 | 43400 | 43350 | 661 |
| 390 | 20241015 | 121000 | 18423476050 | 43400 | 43400 | 43400 | 43350 | 922 |
| 391 | 20241015 | 120900 | 18383466250 | 43400 | 43500 | 43500 | 43400 | 2801 |
| 392 | 20241015 | 120800 | 18261815400 | 43500 | 43500 | 43550 | 43450 | 2665 |
| 393 | 20241015 | 120700 | 18145909100 | 43500 | 43550 | 43600 | 43500 | 418 |
| 394 | 20241015 | 120600 | 18127705550 | 43550 | 43600 | 43600 | 43550 | 488 |
| 395 | 20241015 | 120500 | 18106448700 | 43600 | 43550 | 43600 | 43550 | 345 |
| 396 | 20241015 | 120400 | 18091422800 | 43550 | 43550 | 43600 | 43550 | 306 |
| 397 | 20241015 | 120300 | 18078094000 | 43550 | 43550 | 43550 | 43500 | 33 |
| 398 | 20241015 | 120200 | 18076656950 | 43550 | 43600 | 43600 | 43500 | 362 |
| 399 | 20241015 | 120100 | 18060894200 | 43600 | 43550 | 43600 | 43500 | 5877 |
| 400 | 20241015 | 120000 | 17805205150 | 43550 | 43600 | 43650 | 43550 | 2174 |
| 401 | 20241015 | 115900 | 17710498050 | 43600 | 43650 | 43650 | 43600 | 3524 |
| 402 | 20241015 | 115800 | 17556848950 | 43600 | 43650 | 43650 | 43600 | 439 |
| 403 | 20241015 | 115700 | 17537698100 | 43600 | 43650 | 43700 | 43600 | 189 |
| 404 | 20241015 | 115600 | 17529455800 | 43600 | 43700 | 43700 | 43600 | 573 |
| 405 | 20241015 | 115500 | 17504446300 | 43700 | 43650 | 43700 | 43650 | 1224 |
| 406 | 20241015 | 115400 | 17451013650 | 43700 | 43700 | 43700 | 43650 | 142 |
| 407 | 20241015 | 115300 | 17444810950 | 43700 | 43650 | 43700 | 43650 | 556 |
| 408 | 20241015 | 115200 | 17420541450 | 43650 | 43700 | 43700 | 43650 | 1364 |
| 409 | 20241015 | 115100 | 17360997300 | 43700 | 43700 | 43700 | 43650 | 1540 |
| 410 | 20241015 | 115000 | 17293719300 | 43750 | 43700 | 43750 | 43700 | 487 |
| 411 | 20241015 | 114900 | 17272428250 | 43700 | 43750 | 43750 | 43700 | 259 |
| 412 | 20241015 | 114800 | 17261109800 | 43750 | 43700 | 43750 | 43700 | 290 |
| 413 | 20241015 | 114700 | 17248434800 | 43700 | 43850 | 43850 | 43700 | 1504 |
| 414 | 20241015 | 114600 | 17182599150 | 43850 | 43800 | 43850 | 43800 | 146 |
| 415 | 20241015 | 114500 | 17176203750 | 43800 | 43750 | 43800 | 43750 | 205 |
| 416 | 20241015 | 114400 | 17167231550 | 43800 | 43700 | 43800 | 43700 | 168 |
| 417 | 20241015 | 114300 | 17159882900 | 43700 | 43700 | 43700 | 43650 | 643 |
| 418 | 20241015 | 114200 | 17131786850 | 43700 | 43750 | 43750 | 43700 | 664 |
| 419 | 20241015 | 114100 | 17102763100 | 43750 | 43700 | 43750 | 43700 | 352 |
| 420 | 20241015 | 114000 | 17087380350 | 43700 | 43700 | 43800 | 43650 | 1651 |
| 421 | 20241015 | 113900 | 17015256700 | 43750 | 43700 | 43800 | 43700 | 1075 |
| 422 | 20241015 | 113800 | 16968270950 | 43700 | 43800 | 43850 | 43700 | 3910 |
| 423 | 20241015 | 113700 | 16797201050 | 43800 | 43850 | 43850 | 43800 | 175 |
| 424 | 20241015 | 113600 | 16789529150 | 43800 | 43850 | 43850 | 43800 | 313 |
| 425 | 20241015 | 113500 | 16775815850 | 43850 | 43800 | 43850 | 43800 | 1418 |
| 426 | 20241015 | 113400 | 16713705700 | 43850 | 43850 | 43850 | 43800 | 923 |
| 427 | 20241015 | 113300 | 16673245950 | 43800 | 43850 | 43850 | 43800 | 355 |
| 428 | 20241015 | 113200 | 16657689450 | 43850 | 43800 | 43850 | 43800 | 139 |
| 429 | 20241015 | 113100 | 16651595750 | 43800 | 43850 | 43850 | 43800 | 155 |
| 430 | 20241015 | 113000 | 16644805800 | 43850 | 43900 | 43900 | 43850 | 484 |
| 431 | 20241015 | 112900 | 16623581300 | 43900 | 43900 | 43900 | 43850 | 210 |
| 432 | 20241015 | 112800 | 16614370800 | 43900 | 43900 | 43950 | 43850 | 792 |
| 433 | 20241015 | 112700 | 16579626950 | 43900 | 43950 | 43950 | 43900 | 241 |
| 434 | 20241015 | 112600 | 16569045450 | 43950 | 43900 | 43950 | 43850 | 522 |
| 435 | 20241015 | 112500 | 16546128300 | 43900 | 43900 | 43900 | 43850 | 613 |
| 436 | 20241015 | 112400 | 16519231300 | 43900 | 44000 | 44050 | 43900 | 3331 |
| 437 | 20241015 | 112300 | 16372802000 | 44050 | 44100 | 44100 | 44000 | 735 |
| 438 | 20241015 | 112200 | 16340429050 | 44050 | 44100 | 44150 | 44050 | 352 |
| 439 | 20241015 | 112100 | 16324918600 | 44100 | 44100 | 44100 | 44050 | 1748 |
| 440 | 20241015 | 112000 | 16247913300 | 44100 | 44100 | 44100 | 44050 | 267 |
| 441 | 20241015 | 111900 | 16236140350 | 44100 | 44050 | 44100 | 44050 | 273 |
| 442 | 20241015 | 111800 | 16224101150 | 44050 | 44100 | 44100 | 44050 | 511 |
| 443 | 20241015 | 111700 | 16201590900 | 44100 | 44150 | 44150 | 44050 | 307 |
| 444 | 20241015 | 111600 | 16188051400 | 44150 | 44100 | 44150 | 44050 | 224 |
| 445 | 20241015 | 111500 | 16178175500 | 44050 | 44100 | 44100 | 44050 | 78 |
| 446 | 20241015 | 111400 | 16174737850 | 44100 | 44050 | 44150 | 44050 | 538 |
| 447 | 20241015 | 111300 | 16151034900 | 44150 | 44050 | 44150 | 44000 | 1033 |
| 448 | 20241015 | 111200 | 16105541600 | 44100 | 44100 | 44150 | 44050 | 695 |
| 449 | 20241015 | 111100 | 16074899500 | 44100 | 44050 | 44100 | 44000 | 819 |
| 450 | 20241015 | 111000 | 16038848450 | 44050 | 44100 | 44100 | 44000 | 369 |
| 451 | 20241015 | 110900 | 16022591600 | 44050 | 44050 | 44050 | 44050 | 332 |
| 452 | 20241015 | 110800 | 16007967000 | 44050 | 44050 | 44050 | 44000 | 485 |
| 453 | 20241015 | 110700 | 15986606800 | 44050 | 44050 | 44050 | 44000 | 647 |
| 454 | 20241015 | 110600 | 15958122300 | 44050 | 44100 | 44100 | 44000 | 1796 |
| 455 | 20241015 | 110500 | 15878939750 | 44050 | 44050 | 44100 | 44050 | 1210 |
| 456 | 20241015 | 110400 | 15825596100 | 44050 | 44000 | 44050 | 44000 | 522 |
| 457 | 20241015 | 110300 | 15802606750 | 44000 | 44050 | 44050 | 44000 | 435 |
| 458 | 20241015 | 110200 | 15783456650 | 44050 | 43950 | 44050 | 43900 | 1429 |
| 459 | 20241015 | 110100 | 15720615100 | 43950 | 43900 | 43950 | 43900 | 456 |
| 460 | 20241015 | 110000 | 15700584500 | 43950 | 44000 | 44000 | 43900 | 93 |
| 461 | 20241015 | 105900 | 15696495400 | 43900 | 43950 | 44000 | 43900 | 608 |
| 462 | 20241015 | 105800 | 15669771250 | 43950 | 43900 | 44000 | 43900 | 338 |
| 463 | 20241015 | 105700 | 15654918750 | 43900 | 43900 | 43900 | 43850 | 245 |
| 464 | 20241015 | 105600 | 15644165900 | 43900 | 43950 | 44000 | 43850 | 657 |
| 465 | 20241015 | 105500 | 15615325300 | 43900 | 43850 | 43950 | 43850 | 265 |
| 466 | 20241015 | 105400 | 15603684350 | 43850 | 43800 | 43850 | 43800 | 138 |
| 467 | 20241015 | 105300 | 15597635300 | 43800 | 43800 | 43850 | 43700 | 3533 |
| 468 | 20241015 | 105200 | 15443168900 | 43850 | 43850 | 43900 | 43800 | 1626 |
| 469 | 20241015 | 105100 | 15371937800 | 43850 | 43950 | 43950 | 43850 | 1077 |
| 470 | 20241015 | 105000 | 15324647100 | 43950 | 43900 | 43950 | 43900 | 400 |
| 471 | 20241015 | 104900 | 15307070000 | 43950 | 43950 | 43950 | 43850 | 492 |
| 472 | 20241015 | 104800 | 15285473250 | 43950 | 43950 | 44000 | 43900 | 306 |
| 473 | 20241015 | 104700 | 15272030400 | 43850 | 44000 | 44050 | 43850 | 2764 |
| 474 | 20241015 | 104600 | 15150477550 | 44050 | 44050 | 44100 | 44000 | 448 |
| 475 | 20241015 | 104500 | 15130739600 | 44050 | 44050 | 44050 | 43950 | 1040 |
| 476 | 20241015 | 104400 | 15084979600 | 44000 | 43950 | 44000 | 43950 | 1810 |
| 477 | 20241015 | 104300 | 15005348650 | 43950 | 43850 | 43950 | 43800 | 3466 |
| 478 | 20241015 | 104200 | 14853056800 | 43900 | 43800 | 43900 | 43800 | 2289 |
| 479 | 20241015 | 104100 | 14752618150 | 43800 | 43800 | 43800 | 43700 | 613 |
| 480 | 20241015 | 104000 | 14725810350 | 43750 | 43700 | 43750 | 43650 | 465 |
| 481 | 20241015 | 103900 | 14705488100 | 43700 | 43700 | 43700 | 43650 | 1689 |
| 482 | 20241015 | 103800 | 14631755800 | 43650 | 43650 | 43700 | 43600 | 1168 |
| 483 | 20241015 | 103700 | 14580758750 | 43650 | 43650 | 43650 | 43600 | 577 |
| 484 | 20241015 | 103600 | 14555580800 | 43600 | 43700 | 43800 | 43600 | 1544 |
| 485 | 20241015 | 103500 | 14488133900 | 43750 | 43750 | 43850 | 43750 | 2321 |
| 486 | 20241015 | 103400 | 14386497350 | 43800 | 43750 | 43800 | 43750 | 1932 |
| 487 | 20241015 | 103300 | 14301939050 | 43750 | 43700 | 43750 | 43650 | 1107 |
| 488 | 20241015 | 103200 | 14253568050 | 43700 | 43700 | 43750 | 43650 | 2270 |
| 489 | 20241015 | 103100 | 14154407000 | 43700 | 43650 | 43700 | 43600 | 1440 |
| 490 | 20241015 | 103000 | 14091570200 | 43650 | 43750 | 43800 | 43650 | 2058 |
| 491 | 20241015 | 102900 | 14001605500 | 43750 | 43650 | 43750 | 43600 | 1494 |
| 492 | 20241015 | 102800 | 13936340200 | 43600 | 43650 | 43650 | 43600 | 2711 |
| 493 | 20241015 | 102700 | 13818084600 | 43650 | 43600 | 43700 | 43600 | 1634 |
| 494 | 20241015 | 102600 | 13746704300 | 43650 | 43650 | 43750 | 43650 | 1590 |
| 495 | 20241015 | 102500 | 13677284650 | 43650 | 43750 | 43750 | 43600 | 4767 |
| 496 | 20241015 | 102400 | 13469318550 | 43650 | 43800 | 43800 | 43600 | 5621 |
| 497 | 20241015 | 102300 | 13223662750 | 43800 | 43800 | 43850 | 43800 | 4719 |
| 498 | 20241015 | 102200 | 13016968950 | 43800 | 43900 | 43950 | 43800 | 2724 |
| 499 | 20241015 | 102100 | 12897511350 | 43900 | 43950 | 43950 | 43900 | 3499 |
| 500 | 20241015 | 102000 | 12743877150 | 44000 | 44000 | 44000 | 43900 | 1895 |
| 501 | 20241015 | 101900 | 12660605900 | 44000 | 44000 | 44050 | 43950 | 1893 |
| 502 | 20241015 | 101800 | 12577308450 | 43950 | 44200 | 44200 | 43950 | 11177 |
| 503 | 20241015 | 101700 | 12085155750 | 44200 | 44250 | 44300 | 44200 | 2022 |
| 504 | 20241015 | 101600 | 11995756550 | 44250 | 44300 | 44300 | 44250 | 506 |
| 505 | 20241015 | 101500 | 11973356150 | 44250 | 44500 | 44500 | 44250 | 1336 |
| 506 | 20241015 | 101400 | 11914096250 | 44450 | 44400 | 44500 | 44400 | 896 |
| 507 | 20241015 | 101300 | 11874284950 | 44400 | 44200 | 44400 | 44200 | 769 |
| 508 | 20241015 | 101200 | 11840215400 | 44200 | 44250 | 44300 | 44200 | 783 |
| 509 | 20241015 | 101100 | 11805574350 | 44250 | 44150 | 44250 | 44150 | 1710 |
| 510 | 20241015 | 101000 | 11729957250 | 44200 | 44200 | 44250 | 44150 | 2204 |
| 511 | 20241015 | 100900 | 11632599650 | 44250 | 44250 | 44250 | 44200 | 1409 |
| 512 | 20241015 | 100800 | 11570296350 | 44300 | 44250 | 44300 | 44250 | 1217 |
| 513 | 20241015 | 100700 | 11516441650 | 44300 | 44300 | 44300 | 44250 | 1507 |
| 514 | 20241015 | 100600 | 11449719950 | 44250 | 44300 | 44300 | 44250 | 3638 |
| 515 | 20241015 | 100500 | 11288700250 | 44300 | 44500 | 44500 | 44250 | 2217 |
| 516 | 20241015 | 100400 | 11190366350 | 44500 | 44550 | 44550 | 44500 | 1303 |
| 517 | 20241015 | 100300 | 11132368400 | 44550 | 44500 | 44550 | 44500 | 1211 |
| 518 | 20241015 | 100200 | 11078465350 | 44500 | 44450 | 44550 | 44450 | 983 |
| 519 | 20241015 | 100100 | 11034724250 | 44500 | 44450 | 44500 | 44450 | 852 |
| 520 | 20241015 | 100000 | 10996818750 | 44450 | 44300 | 44550 | 44300 | 2592 |
| 521 | 20241015 | 095900 | 10881585550 | 44300 | 44350 | 44450 | 44250 | 5378 |
| 522 | 20241015 | 095800 | 10643206350 | 44400 | 44200 | 44450 | 44150 | 5423 |
| 523 | 20241015 | 095700 | 10403212350 | 44250 | 44100 | 44250 | 44000 | 7803 |
| 524 | 20241015 | 095600 | 10059067200 | 44150 | 44300 | 44300 | 44050 | 6419 |
| 525 | 20241015 | 095500 | 9775105400 | 44300 | 44050 | 44350 | 44000 | 19310 |
| 526 | 20241015 | 095400 | 8922969300 | 44100 | 44350 | 44350 | 44050 | 11212 |
| 527 | 20241015 | 095300 | 8427211450 | 44350 | 44450 | 44500 | 44250 | 12820 |
| 528 | 20241015 | 095200 | 7858743650 | 44450 | 44600 | 44600 | 44450 | 6960 |
| 529 | 20241015 | 095100 | 7548863400 | 44600 | 44650 | 44700 | 44550 | 4088 |
| 530 | 20241015 | 095000 | 7366467850 | 44700 | 44600 | 44700 | 44600 | 5104 |
| 531 | 20241015 | 094900 | 7138685150 | 44650 | 44700 | 44800 | 44600 | 4907 |
| 532 | 20241015 | 094800 | 6919578100 | 44700 | 44750 | 44900 | 44650 | 7641 |
| 533 | 20241015 | 094700 | 6577350200 | 44750 | 44850 | 44900 | 44750 | 4899 |
| 534 | 20241015 | 094600 | 6357819850 | 44850 | 45000 | 45000 | 44800 | 5741 |
| 535 | 20241015 | 094500 | 6100097300 | 44950 | 45000 | 45000 | 44850 | 2870 |
| 536 | 20241015 | 094400 | 5971147250 | 44950 | 45000 | 45200 | 44950 | 2612 |
| 537 | 20241015 | 094300 | 5853454300 | 45050 | 45050 | 45100 | 45000 | 1002 |
| 538 | 20241015 | 094200 | 5808349100 | 45050 | 45050 | 45100 | 44950 | 4833 |
| 539 | 20241015 | 094100 | 5590874450 | 45050 | 45050 | 45100 | 45000 | 4411 |
| 540 | 20241015 | 094000 | 5392202800 | 45050 | 45250 | 45300 | 45050 | 4477 |
| 541 | 20241015 | 093900 | 5190284700 | 45250 | 45300 | 45350 | 45250 | 771 |
| 542 | 20241015 | 093800 | 5155368350 | 45300 | 45400 | 45450 | 45300 | 962 |
| 543 | 20241015 | 093700 | 5111737750 | 45350 | 45450 | 45500 | 45350 | 5609 |
| 544 | 20241015 | 093600 | 4857351900 | 45400 | 45200 | 45400 | 45150 | 3088 |
| 545 | 20241015 | 093500 | 4717685850 | 45250 | 45200 | 45300 | 45150 | 4059 |
| 546 | 20241015 | 093400 | 4534188350 | 45200 | 45300 | 45350 | 45200 | 2312 |
| 547 | 20241015 | 093300 | 4429540400 | 45300 | 45300 | 45400 | 45200 | 4676 |
| 548 | 20241015 | 093200 | 4217906600 | 45300 | 45450 | 45450 | 45300 | 977 |
| 549 | 20241015 | 093100 | 4173574250 | 45500 | 45250 | 45550 | 45200 | 4160 |
| 550 | 20241015 | 093000 | 3984903600 | 45300 | 45500 | 45550 | 45250 | 4723 |
| 551 | 20241015 | 092900 | 3770619800 | 45500 | 45550 | 45600 | 45500 | 1932 |
| 552 | 20241015 | 092800 | 3682668950 | 45550 | 45600 | 45700 | 45550 | 1120 |
| 553 | 20241015 | 092700 | 3631601900 | 45600 | 45650 | 45700 | 45600 | 239 |
| 554 | 20241015 | 092600 | 3620692300 | 45650 | 45600 | 45750 | 45550 | 1061 |
| 555 | 20241015 | 092500 | 3572295600 | 45600 | 45800 | 45850 | 45600 | 2437 |
| 556 | 20241015 | 092400 | 3460770900 | 45800 | 45700 | 45850 | 45600 | 1135 |
| 557 | 20241015 | 092300 | 3408842950 | 45700 | 45600 | 45750 | 45600 | 1079 |
| 558 | 20241015 | 092200 | 3359541950 | 45600 | 45550 | 45700 | 45500 | 1497 |
| 559 | 20241015 | 092100 | 3291307300 | 45550 | 45550 | 45600 | 45400 | 6749 |
| 560 | 20241015 | 092000 | 2984169500 | 45550 | 45700 | 45750 | 45550 | 7151 |
| 561 | 20241015 | 091900 | 2657741850 | 45800 | 45950 | 45950 | 45700 | 5886 |
| 562 | 20241015 | 091800 | 2387950500 | 45950 | 46150 | 46150 | 45950 | 746 |
| 563 | 20241015 | 091700 | 2353632950 | 46050 | 46050 | 46150 | 46050 | 1376 |
| 564 | 20241015 | 091600 | 2290175800 | 46050 | 46000 | 46100 | 45900 | 2149 |
| 565 | 20241015 | 091500 | 2191384400 | 45900 | 45950 | 46000 | 45800 | 2645 |
| 566 | 20241015 | 091400 | 2070014100 | 45950 | 46000 | 46000 | 45950 | 586 |
| 567 | 20241015 | 091300 | 2043076100 | 46100 | 46000 | 46100 | 45900 | 4135 |
| 568 | 20241015 | 091200 | 1852881550 | 46000 | 46100 | 46100 | 46000 | 1581 |
| 569 | 20241015 | 091100 | 1780069150 | 46050 | 46150 | 46150 | 46050 | 1948 |
| 570 | 20241015 | 091000 | 1690273700 | 46200 | 46150 | 46250 | 46150 | 858 |
| 571 | 20241015 | 090900 | 1650644450 | 46150 | 46350 | 46350 | 46150 | 3255 |
| 572 | 20241015 | 090800 | 1500119500 | 46450 | 46350 | 46450 | 46350 | 855 |
| 573 | 20241015 | 090700 | 1460457900 | 46350 | 46600 | 46650 | 46350 | 3995 |
| 574 | 20241015 | 090600 | 1274815200 | 46600 | 46550 | 46600 | 46400 | 2358 |
| 575 | 20241015 | 090500 | 1165147350 | 46400 | 46300 | 46500 | 46150 | 3088 |
| 576 | 20241015 | 090400 | 1022253700 | 46300 | 46400 | 46450 | 46250 | 1518 |
| 577 | 20241015 | 090300 | 951895350 | 46400 | 46250 | 46450 | 46200 | 1704 |
| 578 | 20241015 | 090200 | 872954000 | 46300 | 46200 | 46400 | 46050 | 5125 |
| 579 | 20241015 | 090100 | 636008200 | 46300 | 46750 | 46750 | 46050 | 5370 |
| 580 | 20241015 | 090000 | 386826450 | 46600 | 46000 | 46750 | 46000 | 8360 |