32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 185300 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 15052 |
| 3 | 20241018 | 185200 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 4 | 20241018 | 185100 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 5 | 20241018 | 185000 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 6 | 20241018 | 184900 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 7 | 20241018 | 184800 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 8 | 20241018 | 184700 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 9 | 20241018 | 184600 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 10 | 20241018 | 184500 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 11 | 20241018 | 184400 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 12 | 20241018 | 184300 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 13 | 20241018 | 184200 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 14 | 20241018 | 184100 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 15 | 20241018 | 184000 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 16 | 20241018 | 183900 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 17 | 20241018 | 183800 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 18 | 20241018 | 183700 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 19 | 20241018 | 183600 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 20 | 20241018 | 183500 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 21 | 20241018 | 183400 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 22 | 20241018 | 183300 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 23 | 20241018 | 183200 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 24 | 20241018 | 183100 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 25 | 20241018 | 183000 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 26 | 20241018 | 182900 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 27 | 20241018 | 182800 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 28 | 20241018 | 182700 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 29 | 20241018 | 182600 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 30 | 20241018 | 182500 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 31 | 20241018 | 182400 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 32 | 20241018 | 182300 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 15052 |
| 33 | 20241018 | 182200 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 34 | 20241018 | 182100 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 35 | 20241018 | 182000 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 36 | 20241018 | 181900 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 37 | 20241018 | 181800 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 38 | 20241018 | 181700 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 39 | 20241018 | 181600 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 40 | 20241018 | 181500 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 41 | 20241018 | 181400 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 42 | 20241018 | 181300 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 43 | 20241018 | 181200 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 44 | 20241018 | 181100 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 45 | 20241018 | 181000 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 46 | 20241018 | 180900 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 47 | 20241018 | 180800 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 48 | 20241018 | 180700 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 49 | 20241018 | 180600 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 50 | 20241018 | 180500 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 51 | 20241018 | 180400 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 52 | 20241018 | 180300 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 53 | 20241018 | 180200 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 54 | 20241018 | 180100 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 55 | 20241018 | 180000 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 56 | 20241018 | 175900 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 57 | 20241018 | 175800 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 58 | 20241018 | 175700 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 59 | 20241018 | 175600 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 60 | 20241018 | 175500 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 61 | 20241018 | 175400 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 62 | 20241018 | 175300 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 15052 |
| 63 | 20241018 | 175200 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 64 | 20241018 | 175100 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 65 | 20241018 | 175000 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 66 | 20241018 | 174900 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 67 | 20241018 | 174800 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 68 | 20241018 | 174700 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 69 | 20241018 | 174600 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 70 | 20241018 | 174500 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 71 | 20241018 | 174400 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 72 | 20241018 | 174300 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 73 | 20241018 | 174200 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 74 | 20241018 | 174100 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 75 | 20241018 | 174000 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 76 | 20241018 | 173900 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 77 | 20241018 | 173800 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 78 | 20241018 | 173700 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 79 | 20241018 | 173600 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 80 | 20241018 | 173500 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 81 | 20241018 | 173400 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 82 | 20241018 | 173300 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 83 | 20241018 | 173200 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 84 | 20241018 | 173100 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 85 | 20241018 | 173000 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 86 | 20241018 | 172900 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 87 | 20241018 | 172800 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 88 | 20241018 | 172700 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 89 | 20241018 | 172600 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 90 | 20241018 | 172500 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 91 | 20241018 | 172400 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 92 | 20241018 | 172300 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 15052 |
| 93 | 20241018 | 172200 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 94 | 20241018 | 172100 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 95 | 20241018 | 172000 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 96 | 20241018 | 171900 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 97 | 20241018 | 171800 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 98 | 20241018 | 171700 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 99 | 20241018 | 171600 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 100 | 20241018 | 171500 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 101 | 20241018 | 171400 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 102 | 20241018 | 171300 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 103 | 20241018 | 171200 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 104 | 20241018 | 171100 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 105 | 20241018 | 171000 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 106 | 20241018 | 170900 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 107 | 20241018 | 170800 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 108 | 20241018 | 170700 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 109 | 20241018 | 170600 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 110 | 20241018 | 170500 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 111 | 20241018 | 170400 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 112 | 20241018 | 170300 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 113 | 20241018 | 170200 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 114 | 20241018 | 170100 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 115 | 20241018 | 170000 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 116 | 20241018 | 165900 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 117 | 20241018 | 165800 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 118 | 20241018 | 165700 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 119 | 20241018 | 165600 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 120 | 20241018 | 165500 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 121 | 20241018 | 165400 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 122 | 20241018 | 165300 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 15052 |
| 123 | 20241018 | 165200 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 124 | 20241018 | 165100 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 125 | 20241018 | 165000 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 126 | 20241018 | 164900 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 127 | 20241018 | 164800 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 128 | 20241018 | 164700 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 129 | 20241018 | 164600 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 130 | 20241018 | 164500 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 131 | 20241018 | 164400 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 132 | 20241018 | 164300 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 133 | 20241018 | 164200 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 134 | 20241018 | 164100 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 135 | 20241018 | 164000 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 136 | 20241018 | 163900 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 137 | 20241018 | 163800 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 138 | 20241018 | 163700 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 139 | 20241018 | 163600 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 140 | 20241018 | 163500 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 141 | 20241018 | 163400 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 142 | 20241018 | 163300 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 143 | 20241018 | 163200 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 144 | 20241018 | 163100 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 145 | 20241018 | 163000 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 146 | 20241018 | 162900 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 147 | 20241018 | 162800 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 148 | 20241018 | 162700 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 149 | 20241018 | 162600 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 150 | 20241018 | 162500 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 151 | 20241018 | 162400 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 152 | 20241018 | 162300 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 15052 |
| 153 | 20241018 | 162200 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 154 | 20241018 | 162100 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 155 | 20241018 | 162000 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 156 | 20241018 | 161900 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 157 | 20241018 | 161800 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 158 | 20241018 | 161700 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 159 | 20241018 | 161600 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 160 | 20241018 | 161500 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 161 | 20241018 | 161400 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 162 | 20241018 | 161300 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 163 | 20241018 | 161200 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 164 | 20241018 | 161100 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 165 | 20241018 | 161000 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 166 | 20241018 | 160900 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 167 | 20241018 | 160800 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 168 | 20241018 | 160700 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 169 | 20241018 | 160600 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 170 | 20241018 | 160500 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 171 | 20241018 | 160400 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 172 | 20241018 | 160300 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 173 | 20241018 | 160200 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 174 | 20241018 | 160100 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 175 | 20241018 | 160000 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 176 | 20241018 | 155900 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 177 | 20241018 | 155800 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 178 | 20241018 | 155700 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 179 | 20241018 | 155600 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 180 | 20241018 | 155500 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 181 | 20241018 | 155400 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 182 | 20241018 | 155300 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 15052 |
| 183 | 20241018 | 155200 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 184 | 20241018 | 155100 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 185 | 20241018 | 155000 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 186 | 20241018 | 154900 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 187 | 20241018 | 154800 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 188 | 20241018 | 154700 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 189 | 20241018 | 154600 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 190 | 20241018 | 154500 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 191 | 20241018 | 154400 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 192 | 20241018 | 154300 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 193 | 20241018 | 154200 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 194 | 20241018 | 154100 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 195 | 20241018 | 154000 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 196 | 20241018 | 153900 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 197 | 20241018 | 153800 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 198 | 20241018 | 153700 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 199 | 20241018 | 153600 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 200 | 20241018 | 153500 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 201 | 20241018 | 153400 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 202 | 20241018 | 153300 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 203 | 20241018 | 153200 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 204 | 20241018 | 153100 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 205 | 20241018 | 153000 | 27159748300 | 44250 | 44250 | 44250 | 44250 | 15052 |
| 206 | 20241018 | 152900 | 26493697300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 207 | 20241018 | 152800 | 26493697300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 208 | 20241018 | 152700 | 26493697300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 209 | 20241018 | 152600 | 26493697300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 210 | 20241018 | 152500 | 26493697300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 211 | 20241018 | 152400 | 26493697300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 212 | 20241018 | 152300 | 26493697300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 213 | 20241018 | 152200 | 26493697300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 214 | 20241018 | 152100 | 26493697300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 215 | 20241018 | 152000 | 26493697300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 216 | 20241018 | 151900 | 26493697300 | 44150 | 44100 | 44150 | 44100 | 1393 |
| 217 | 20241018 | 151800 | 26432220850 | 44150 | 44150 | 44150 | 44100 | 1416 |
| 218 | 20241018 | 151700 | 26369762450 | 44100 | 44150 | 44150 | 44100 | 891 |
| 219 | 20241018 | 151600 | 26330451650 | 44150 | 44150 | 44150 | 44100 | 607 |
| 220 | 20241018 | 151500 | 26303667250 | 44150 | 44150 | 44150 | 44100 | 262 |
| 221 | 20241018 | 151400 | 26292105600 | 44150 | 44100 | 44150 | 44050 | 736 |
| 222 | 20241018 | 151300 | 26259642550 | 44050 | 44050 | 44100 | 44050 | 1748 |
| 223 | 20241018 | 151200 | 26182587050 | 44100 | 44100 | 44100 | 44050 | 1147 |
| 224 | 20241018 | 151100 | 26132058300 | 44050 | 44100 | 44100 | 44050 | 136 |
| 225 | 20241018 | 151000 | 26126064600 | 44050 | 44050 | 44100 | 44050 | 1026 |
| 226 | 20241018 | 150900 | 26080829350 | 44100 | 44100 | 44150 | 44050 | 2887 |
| 227 | 20241018 | 150800 | 25953510000 | 44150 | 44100 | 44150 | 44100 | 221 |
| 228 | 20241018 | 150700 | 25943755500 | 44150 | 44100 | 44150 | 44100 | 375 |
| 229 | 20241018 | 150600 | 25927214200 | 44150 | 44100 | 44150 | 44100 | 850 |
| 230 | 20241018 | 150500 | 25889700550 | 44150 | 44150 | 44150 | 44100 | 2053 |
| 231 | 20241018 | 150400 | 25799127150 | 44150 | 44100 | 44150 | 44100 | 547 |
| 232 | 20241018 | 150300 | 25775002400 | 44150 | 44100 | 44150 | 44100 | 580 |
| 233 | 20241018 | 150200 | 25749423050 | 44100 | 44150 | 44150 | 44050 | 1455 |
| 234 | 20241018 | 150100 | 25685262700 | 44100 | 44200 | 44200 | 44100 | 1675 |
| 235 | 20241018 | 150000 | 25611336200 | 44150 | 44200 | 44200 | 44150 | 283 |
| 236 | 20241018 | 145900 | 25598829000 | 44200 | 44150 | 44200 | 44150 | 588 |
| 237 | 20241018 | 145800 | 25572867850 | 44150 | 44100 | 44150 | 44100 | 419 |
| 238 | 20241018 | 145700 | 25554379100 | 44100 | 44150 | 44200 | 44050 | 1954 |
| 239 | 20241018 | 145600 | 25468140150 | 44150 | 44150 | 44150 | 44050 | 840 |
| 240 | 20241018 | 145500 | 25431090800 | 44100 | 43950 | 44100 | 43950 | 2041 |
| 241 | 20241018 | 145400 | 25341203300 | 43950 | 43950 | 44000 | 43950 | 2302 |
| 242 | 20241018 | 145300 | 25240029550 | 44000 | 44050 | 44050 | 43950 | 4732 |
| 243 | 20241018 | 145200 | 25031985850 | 44050 | 44050 | 44100 | 44050 | 999 |
| 244 | 20241018 | 145100 | 24987976650 | 44050 | 44100 | 44150 | 44050 | 1166 |
| 245 | 20241018 | 145000 | 24936557350 | 44100 | 44100 | 44100 | 44050 | 1856 |
| 246 | 20241018 | 144900 | 24854758900 | 44100 | 44100 | 44150 | 44100 | 297 |
| 247 | 20241018 | 144800 | 24841659850 | 44100 | 44150 | 44150 | 44100 | 509 |
| 248 | 20241018 | 144700 | 24819191300 | 44150 | 44200 | 44200 | 44100 | 177 |
| 249 | 20241018 | 144600 | 24811377950 | 44150 | 44150 | 44150 | 44100 | 1510 |
| 250 | 20241018 | 144500 | 24744727650 | 44100 | 44100 | 44150 | 44100 | 336 |
| 251 | 20241018 | 144400 | 24729908500 | 44150 | 44100 | 44150 | 44100 | 510 |
| 252 | 20241018 | 144300 | 24707416750 | 44150 | 44150 | 44150 | 44100 | 251 |
| 253 | 20241018 | 144200 | 24696340150 | 44150 | 44150 | 44200 | 44100 | 339 |
| 254 | 20241018 | 144100 | 24681374550 | 44100 | 44150 | 44200 | 44100 | 552 |
| 255 | 20241018 | 144000 | 24657006150 | 44150 | 44200 | 44250 | 44150 | 541 |
| 256 | 20241018 | 143900 | 24633090950 | 44250 | 44250 | 44250 | 44200 | 196 |
| 257 | 20241018 | 143800 | 24624424500 | 44200 | 44250 | 44250 | 44200 | 99 |
| 258 | 20241018 | 143700 | 24620044550 | 44250 | 44300 | 44300 | 44200 | 743 |
| 259 | 20241018 | 143600 | 24587166100 | 44250 | 44300 | 44300 | 44250 | 84 |
| 260 | 20241018 | 143500 | 24583446200 | 44300 | 44250 | 44300 | 44250 | 1018 |
| 261 | 20241018 | 143400 | 24538349550 | 44250 | 44250 | 44300 | 44250 | 2922 |
| 262 | 20241018 | 143300 | 24409012800 | 44200 | 44050 | 44250 | 44050 | 3897 |
| 263 | 20241018 | 143200 | 24236913100 | 44050 | 44000 | 44050 | 44000 | 989 |
| 264 | 20241018 | 143100 | 24193377100 | 44000 | 43950 | 44000 | 43950 | 3611 |
| 265 | 20241018 | 143000 | 24034602400 | 43950 | 43950 | 44000 | 43950 | 476 |
| 266 | 20241018 | 142900 | 24013681500 | 43950 | 43950 | 44000 | 43950 | 394 |
| 267 | 20241018 | 142800 | 23996350650 | 43950 | 44000 | 44050 | 43950 | 673 |
| 268 | 20241018 | 142700 | 23966739650 | 44000 | 44000 | 44050 | 44000 | 66 |
| 269 | 20241018 | 142600 | 23963832600 | 44100 | 44050 | 44100 | 44000 | 312 |
| 270 | 20241018 | 142500 | 23950089050 | 44050 | 44050 | 44050 | 43950 | 924 |
| 271 | 20241018 | 142400 | 23909432350 | 44000 | 44050 | 44050 | 44000 | 2080 |
| 272 | 20241018 | 142300 | 23817862950 | 44100 | 44050 | 44100 | 44050 | 1165 |
| 273 | 20241018 | 142200 | 23766522650 | 44050 | 44100 | 44100 | 44050 | 592 |
| 274 | 20241018 | 142100 | 23740419450 | 44050 | 44100 | 44100 | 44050 | 629 |
| 275 | 20241018 | 142000 | 23712708500 | 44100 | 44150 | 44200 | 44050 | 1716 |
| 276 | 20241018 | 141900 | 23636982700 | 44150 | 44150 | 44200 | 44100 | 416 |
| 277 | 20241018 | 141800 | 23618620300 | 44150 | 44150 | 44200 | 44100 | 576 |
| 278 | 20241018 | 141700 | 23593194050 | 44150 | 44200 | 44200 | 44100 | 564 |
| 279 | 20241018 | 141600 | 23568293850 | 44200 | 44100 | 44200 | 44100 | 983 |
| 280 | 20241018 | 141500 | 23524882350 | 44100 | 44100 | 44150 | 44100 | 461 |
| 281 | 20241018 | 141400 | 23504546000 | 44100 | 44100 | 44150 | 44100 | 418 |
| 282 | 20241018 | 141300 | 23486112100 | 44100 | 44050 | 44100 | 44050 | 615 |
| 283 | 20241018 | 141200 | 23458999900 | 44150 | 44200 | 44250 | 44000 | 1903 |
| 284 | 20241018 | 141100 | 23374993150 | 44200 | 44050 | 44250 | 44050 | 2506 |
| 285 | 20241018 | 141000 | 23264302700 | 44150 | 44100 | 44150 | 44050 | 860 |
| 286 | 20241018 | 140900 | 23226375700 | 44150 | 44100 | 44150 | 44050 | 479 |
| 287 | 20241018 | 140800 | 23205246900 | 44100 | 44000 | 44100 | 43950 | 1775 |
| 288 | 20241018 | 140700 | 23127070650 | 44000 | 44050 | 44050 | 44000 | 641 |
| 289 | 20241018 | 140600 | 23098846750 | 44000 | 44100 | 44100 | 43950 | 861 |
| 290 | 20241018 | 140500 | 23060945000 | 44000 | 44100 | 44200 | 44000 | 1603 |
| 291 | 20241018 | 140400 | 22990306650 | 44150 | 44000 | 44150 | 44000 | 3273 |
| 292 | 20241018 | 140300 | 22846128350 | 44000 | 43950 | 44000 | 43900 | 1384 |
| 293 | 20241018 | 140200 | 22785314150 | 43950 | 43950 | 44000 | 43900 | 881 |
| 294 | 20241018 | 140100 | 22746593900 | 43950 | 43950 | 43950 | 43900 | 115 |
| 295 | 20241018 | 140000 | 22741543000 | 43950 | 43900 | 43950 | 43900 | 675 |
| 296 | 20241018 | 135900 | 22711890250 | 43900 | 43850 | 43900 | 43800 | 1917 |
| 297 | 20241018 | 135800 | 22627806300 | 43850 | 43800 | 43850 | 43800 | 758 |
| 298 | 20241018 | 135700 | 22594588800 | 43850 | 43850 | 43900 | 43800 | 1569 |
| 299 | 20241018 | 135600 | 22525793050 | 43850 | 43900 | 43900 | 43850 | 425 |
| 300 | 20241018 | 135500 | 22507143900 | 43850 | 43900 | 43950 | 43850 | 579 |
| 301 | 20241018 | 135400 | 22481727200 | 43950 | 43850 | 43950 | 43850 | 1526 |
| 302 | 20241018 | 135300 | 22414679550 | 43900 | 43900 | 43950 | 43850 | 1394 |
| 303 | 20241018 | 135200 | 22353493700 | 43900 | 43700 | 43900 | 43700 | 3357 |
| 304 | 20241018 | 135100 | 22206451500 | 43700 | 43750 | 43750 | 43650 | 1555 |
| 305 | 20241018 | 135000 | 22138502750 | 43750 | 43750 | 43750 | 43700 | 436 |
| 306 | 20241018 | 134900 | 22119446700 | 43750 | 43850 | 43850 | 43750 | 1095 |
| 307 | 20241018 | 134800 | 22071494800 | 43800 | 43800 | 43850 | 43800 | 512 |
| 308 | 20241018 | 134700 | 22049065000 | 43850 | 43800 | 43850 | 43750 | 2702 |
| 309 | 20241018 | 134600 | 21930706300 | 43750 | 43750 | 43800 | 43750 | 889 |
| 310 | 20241018 | 134500 | 21891810700 | 43800 | 43750 | 43800 | 43750 | 290 |
| 311 | 20241018 | 134400 | 21879121850 | 43750 | 43750 | 43800 | 43700 | 906 |
| 312 | 20241018 | 134300 | 21839505600 | 43650 | 43600 | 43750 | 43600 | 5413 |
| 313 | 20241018 | 134200 | 21603212550 | 43600 | 43600 | 43650 | 43600 | 2403 |
| 314 | 20241018 | 134100 | 21498433450 | 43650 | 43550 | 43650 | 43550 | 3119 |
| 315 | 20241018 | 134000 | 21362460850 | 43550 | 43550 | 43600 | 43500 | 17513 |
| 316 | 20241018 | 133900 | 20600338100 | 43550 | 43600 | 43650 | 43550 | 4097 |
| 317 | 20241018 | 133800 | 20421792500 | 43600 | 43650 | 43700 | 43600 | 1923 |
| 318 | 20241018 | 133700 | 20337933500 | 43650 | 43650 | 43700 | 43600 | 3926 |
| 319 | 20241018 | 133600 | 20166608900 | 43700 | 43700 | 43750 | 43600 | 4607 |
| 320 | 20241018 | 133500 | 19965387300 | 43700 | 43650 | 43800 | 43600 | 5530 |
| 321 | 20241018 | 133400 | 19723867250 | 43650 | 43750 | 43800 | 43650 | 8835 |
| 322 | 20241018 | 133300 | 19337610100 | 43750 | 43800 | 43850 | 43750 | 2233 |
| 323 | 20241018 | 133200 | 19239804200 | 43800 | 43850 | 43850 | 43800 | 241 |
| 324 | 20241018 | 133100 | 19229246300 | 43800 | 43850 | 43900 | 43800 | 755 |
| 325 | 20241018 | 133000 | 19196153400 | 43850 | 43850 | 43900 | 43850 | 268 |
| 326 | 20241018 | 132900 | 19184401150 | 43850 | 43900 | 43900 | 43850 | 1047 |
| 327 | 20241018 | 132800 | 19138485500 | 43900 | 43900 | 43900 | 43850 | 619 |
| 328 | 20241018 | 132700 | 19111341200 | 43900 | 43950 | 43950 | 43850 | 887 |
| 329 | 20241018 | 132600 | 19072403550 | 43900 | 43900 | 43950 | 43900 | 294 |
| 330 | 20241018 | 132500 | 19059488400 | 43950 | 43900 | 43950 | 43900 | 112 |
| 331 | 20241018 | 132400 | 19054569450 | 43950 | 43950 | 43950 | 43900 | 953 |
| 332 | 20241018 | 132300 | 19012729850 | 43900 | 43950 | 43950 | 43900 | 111 |
| 333 | 20241018 | 132200 | 19007855200 | 43950 | 43950 | 44000 | 43900 | 132 |
| 334 | 20241018 | 132100 | 19002055300 | 43900 | 43950 | 43950 | 43900 | 1659 |
| 335 | 20241018 | 132000 | 18929193000 | 43950 | 43950 | 44000 | 43950 | 1737 |
| 336 | 20241018 | 131900 | 18852843650 | 43900 | 43900 | 43950 | 43900 | 889 |
| 337 | 20241018 | 131800 | 18813815300 | 43950 | 43950 | 44000 | 43900 | 641 |
| 338 | 20241018 | 131700 | 18785643850 | 44000 | 43950 | 44000 | 43950 | 293 |
| 339 | 20241018 | 131600 | 18772764200 | 44000 | 43900 | 44000 | 43900 | 250 |
| 340 | 20241018 | 131500 | 18761775550 | 43900 | 43950 | 44000 | 43900 | 600 |
| 341 | 20241018 | 131400 | 18735412500 | 44000 | 44050 | 44050 | 44000 | 532 |
| 342 | 20241018 | 131300 | 18712002700 | 44050 | 43950 | 44050 | 43950 | 274 |
| 343 | 20241018 | 131200 | 18699943300 | 44050 | 44100 | 44100 | 44050 | 77 |
| 344 | 20241018 | 131100 | 18696548050 | 44100 | 44100 | 44100 | 43950 | 977 |
| 345 | 20241018 | 131000 | 18653555500 | 44050 | 43900 | 44050 | 43900 | 1028 |
| 346 | 20241018 | 130900 | 18608302100 | 43950 | 44000 | 44000 | 43950 | 1607 |
| 347 | 20241018 | 130800 | 18537645600 | 44050 | 44000 | 44050 | 44000 | 117 |
| 348 | 20241018 | 130700 | 18532494950 | 44000 | 43950 | 44000 | 43950 | 949 |
| 349 | 20241018 | 130600 | 18490751950 | 43950 | 43950 | 44000 | 43950 | 583 |
| 350 | 20241018 | 130500 | 18465126500 | 43950 | 44000 | 44000 | 43950 | 167 |
| 351 | 20241018 | 130400 | 18457783700 | 44000 | 43950 | 44000 | 43950 | 237 |
| 352 | 20241018 | 130300 | 18447363550 | 43950 | 44000 | 44000 | 43950 | 339 |
| 353 | 20241018 | 130200 | 18432462450 | 43950 | 44000 | 44050 | 43950 | 1024 |
| 354 | 20241018 | 130100 | 18387419450 | 44000 | 44000 | 44050 | 44000 | 645 |
| 355 | 20241018 | 130000 | 18359036000 | 44000 | 44050 | 44100 | 44000 | 89 |
| 356 | 20241018 | 125900 | 18355116050 | 44050 | 44050 | 44100 | 44000 | 171 |
| 357 | 20241018 | 125800 | 18347583600 | 44050 | 44050 | 44100 | 44050 | 638 |
| 358 | 20241018 | 125700 | 18319477850 | 44100 | 44150 | 44150 | 44100 | 208 |
| 359 | 20241018 | 125600 | 18310304350 | 44150 | 44200 | 44200 | 44150 | 568 |
| 360 | 20241018 | 125500 | 18285224150 | 44150 | 44150 | 44200 | 44150 | 157 |
| 361 | 20241018 | 125400 | 18278291400 | 44150 | 44150 | 44200 | 44150 | 469 |
| 362 | 20241018 | 125300 | 18257583150 | 44150 | 44150 | 44200 | 44150 | 164 |
| 363 | 20241018 | 125200 | 18250341400 | 44200 | 44200 | 44200 | 44150 | 142 |
| 364 | 20241018 | 125100 | 18244068300 | 44200 | 44150 | 44250 | 44150 | 127 |
| 365 | 20241018 | 125000 | 18238453800 | 44200 | 44200 | 44250 | 44200 | 372 |
| 366 | 20241018 | 124900 | 18222010100 | 44250 | 44200 | 44250 | 44150 | 297 |
| 367 | 20241018 | 124800 | 18208881450 | 44200 | 44250 | 44250 | 44200 | 130 |
| 368 | 20241018 | 124700 | 18203134550 | 44250 | 44250 | 44300 | 44200 | 1296 |
| 369 | 20241018 | 124600 | 18145792900 | 44250 | 44350 | 44350 | 44150 | 4649 |
| 370 | 20241018 | 124500 | 17940432250 | 44350 | 44250 | 44350 | 44250 | 943 |
| 371 | 20241018 | 124400 | 17898649900 | 44300 | 44200 | 44300 | 44150 | 1892 |
| 372 | 20241018 | 124300 | 17814914500 | 44150 | 44150 | 44250 | 44100 | 671 |
| 373 | 20241018 | 124200 | 17785285350 | 44150 | 44050 | 44150 | 44050 | 783 |
| 374 | 20241018 | 124100 | 17750769450 | 44050 | 44100 | 44150 | 44050 | 390 |
| 375 | 20241018 | 124000 | 17733575450 | 44100 | 44050 | 44100 | 44050 | 569 |
| 376 | 20241018 | 123900 | 17708498950 | 44050 | 44100 | 44150 | 44050 | 78 |
| 377 | 20241018 | 123800 | 17705060150 | 44100 | 44150 | 44150 | 44100 | 305 |
| 378 | 20241018 | 123700 | 17691604150 | 44100 | 44150 | 44200 | 44100 | 1171 |
| 379 | 20241018 | 123600 | 17639934800 | 44150 | 44150 | 44200 | 44150 | 179 |
| 380 | 20241018 | 123500 | 17632029850 | 44150 | 44200 | 44250 | 44150 | 1170 |
| 381 | 20241018 | 123400 | 17580315050 | 44250 | 44250 | 44250 | 44200 | 81 |
| 382 | 20241018 | 123300 | 17576732100 | 44250 | 44200 | 44250 | 44200 | 472 |
| 383 | 20241018 | 123200 | 17555856250 | 44200 | 44250 | 44250 | 44200 | 85 |
| 384 | 20241018 | 123100 | 17552096200 | 44250 | 44300 | 44300 | 44200 | 176 |
| 385 | 20241018 | 123000 | 17544312550 | 44250 | 44250 | 44250 | 44200 | 411 |
| 386 | 20241018 | 122900 | 17526126950 | 44250 | 44250 | 44300 | 44250 | 306 |
| 387 | 20241018 | 122800 | 17512585550 | 44300 | 44300 | 44300 | 44250 | 187 |
| 388 | 20241018 | 122700 | 17504309450 | 44300 | 44250 | 44300 | 44250 | 96 |
| 389 | 20241018 | 122600 | 17500058900 | 44300 | 44250 | 44300 | 44250 | 172 |
| 390 | 20241018 | 122500 | 17492445500 | 44300 | 44350 | 44350 | 44250 | 421 |
| 391 | 20241018 | 122400 | 17473797400 | 44350 | 44300 | 44350 | 44300 | 310 |
| 392 | 20241018 | 122300 | 17460061650 | 44350 | 44350 | 44350 | 44300 | 154 |
| 393 | 20241018 | 122200 | 17453236600 | 44300 | 44350 | 44350 | 44300 | 70 |
| 394 | 20241018 | 122100 | 17450135400 | 44300 | 44300 | 44350 | 44250 | 278 |
| 395 | 20241018 | 122000 | 17437817450 | 44300 | 44200 | 44350 | 44050 | 1765 |
| 396 | 20241018 | 121900 | 17359902100 | 44200 | 44200 | 44200 | 44050 | 1825 |
| 397 | 20241018 | 121800 | 17279444100 | 44200 | 44150 | 44200 | 44150 | 411 |
| 398 | 20241018 | 121700 | 17261298400 | 44200 | 44200 | 44200 | 44150 | 160 |
| 399 | 20241018 | 121600 | 17254231600 | 44150 | 44150 | 44200 | 44150 | 179 |
| 400 | 20241018 | 121500 | 17246325750 | 44200 | 44200 | 44200 | 44150 | 201 |
| 401 | 20241018 | 121400 | 17237444750 | 44200 | 44150 | 44250 | 44150 | 258 |
| 402 | 20241018 | 121300 | 17226041150 | 44150 | 44350 | 44350 | 44150 | 1266 |
| 403 | 20241018 | 121200 | 17169964900 | 44350 | 44300 | 44350 | 44300 | 102 |
| 404 | 20241018 | 121100 | 17165444200 | 44350 | 44350 | 44350 | 44250 | 128 |
| 405 | 20241018 | 121000 | 17159771550 | 44250 | 44150 | 44300 | 44150 | 1364 |
| 406 | 20241018 | 120900 | 17099420700 | 44100 | 44200 | 44200 | 44100 | 1243 |
| 407 | 20241018 | 120800 | 17044582400 | 44200 | 44150 | 44200 | 44150 | 326 |
| 408 | 20241018 | 120700 | 17030186800 | 44200 | 44150 | 44200 | 44150 | 494 |
| 409 | 20241018 | 120600 | 17008356350 | 44150 | 44150 | 44150 | 44050 | 767 |
| 410 | 20241018 | 120500 | 16974529500 | 44100 | 44100 | 44150 | 44100 | 295 |
| 411 | 20241018 | 120400 | 16961518950 | 44100 | 44100 | 44150 | 44100 | 454 |
| 412 | 20241018 | 120300 | 16941485000 | 44150 | 44150 | 44150 | 44150 | 369 |
| 413 | 20241018 | 120200 | 16925193650 | 44150 | 44150 | 44200 | 44150 | 161 |
| 414 | 20241018 | 120100 | 16918080450 | 44150 | 44150 | 44200 | 44150 | 196 |
| 415 | 20241018 | 120000 | 16909423600 | 44150 | 44150 | 44150 | 44100 | 225 |
| 416 | 20241018 | 115900 | 16899493250 | 44150 | 44150 | 44150 | 44100 | 2155 |
| 417 | 20241018 | 115800 | 16804430200 | 44200 | 44150 | 44200 | 44150 | 115 |
| 418 | 20241018 | 115700 | 16799352700 | 44150 | 44150 | 44200 | 44150 | 156 |
| 419 | 20241018 | 115600 | 16792461900 | 44150 | 44150 | 44200 | 44150 | 48 |
| 420 | 20241018 | 115500 | 16790340950 | 44150 | 44200 | 44250 | 44150 | 207 |
| 421 | 20241018 | 115400 | 16781196150 | 44200 | 44150 | 44200 | 44150 | 212 |
| 422 | 20241018 | 115300 | 16771831250 | 44200 | 44200 | 44200 | 44150 | 710 |
| 423 | 20241018 | 115200 | 16740450350 | 44150 | 44200 | 44200 | 44150 | 105 |
| 424 | 20241018 | 115100 | 16735812450 | 44150 | 44150 | 44200 | 44150 | 671 |
| 425 | 20241018 | 115000 | 16706187600 | 44200 | 44200 | 44200 | 44150 | 266 |
| 426 | 20241018 | 114900 | 16694431700 | 44250 | 44200 | 44250 | 44200 | 64 |
| 427 | 20241018 | 114800 | 16691602250 | 44250 | 44250 | 44250 | 44150 | 1433 |
| 428 | 20241018 | 114700 | 16628201150 | 44300 | 44300 | 44300 | 44250 | 308 |
| 429 | 20241018 | 114600 | 16614558400 | 44250 | 44200 | 44300 | 44200 | 352 |
| 430 | 20241018 | 114500 | 16598976150 | 44250 | 44100 | 44250 | 44100 | 2205 |
| 431 | 20241018 | 114400 | 16501590350 | 44100 | 44100 | 44150 | 44100 | 304 |
| 432 | 20241018 | 114300 | 16488179750 | 44150 | 44100 | 44150 | 44100 | 155 |
| 433 | 20241018 | 114200 | 16481340750 | 44100 | 44100 | 44150 | 44100 | 50 |
| 434 | 20241018 | 114100 | 16479135650 | 44150 | 44000 | 44150 | 43950 | 3871 |
| 435 | 20241018 | 114000 | 16308764250 | 43900 | 43950 | 43950 | 43900 | 1251 |
| 436 | 20241018 | 113900 | 16253811900 | 43950 | 43900 | 43950 | 43850 | 345 |
| 437 | 20241018 | 113800 | 16238671350 | 43900 | 43900 | 43950 | 43900 | 164 |
| 438 | 20241018 | 113700 | 16231470150 | 43900 | 43950 | 43950 | 43900 | 358 |
| 439 | 20241018 | 113600 | 16215750050 | 43900 | 44000 | 44000 | 43900 | 137 |
| 440 | 20241018 | 113500 | 16209732450 | 43950 | 43900 | 43950 | 43900 | 554 |
| 441 | 20241018 | 113400 | 16185386500 | 43900 | 43900 | 43950 | 43900 | 151 |
| 442 | 20241018 | 113300 | 16178757500 | 43900 | 43850 | 43950 | 43850 | 886 |
| 443 | 20241018 | 113200 | 16139864150 | 43900 | 43850 | 43900 | 43850 | 2391 |
| 444 | 20241018 | 113100 | 16034978500 | 43850 | 43950 | 43950 | 43850 | 561 |
| 445 | 20241018 | 113000 | 16010354000 | 43900 | 43950 | 43950 | 43850 | 625 |
| 446 | 20241018 | 112900 | 15982938100 | 43900 | 43900 | 43950 | 43850 | 834 |
| 447 | 20241018 | 112800 | 15946338000 | 43950 | 43950 | 43950 | 43900 | 1177 |
| 448 | 20241018 | 112700 | 15894618150 | 43950 | 43900 | 43950 | 43800 | 3373 |
| 449 | 20241018 | 112600 | 15746785050 | 43850 | 43900 | 43950 | 43850 | 1466 |
| 450 | 20241018 | 112500 | 15682450850 | 43900 | 43950 | 43950 | 43900 | 749 |
| 451 | 20241018 | 112400 | 15649565850 | 43950 | 43950 | 44000 | 43950 | 569 |
| 452 | 20241018 | 112300 | 15624556300 | 44000 | 44000 | 44050 | 43950 | 303 |
| 453 | 20241018 | 112200 | 15611224700 | 44000 | 44000 | 44050 | 44000 | 217 |
| 454 | 20241018 | 112100 | 15601673950 | 44000 | 43900 | 44000 | 43900 | 919 |
| 455 | 20241018 | 112000 | 15561280500 | 43900 | 43900 | 43950 | 43850 | 1077 |
| 456 | 20241018 | 111900 | 15514006950 | 43850 | 43850 | 43900 | 43850 | 830 |
| 457 | 20241018 | 111800 | 15477609000 | 43850 | 43900 | 43950 | 43850 | 1158 |
| 458 | 20241018 | 111700 | 15426785950 | 43900 | 43950 | 44000 | 43900 | 1817 |
| 459 | 20241018 | 111600 | 15346976650 | 44000 | 43950 | 44000 | 43950 | 293 |
| 460 | 20241018 | 111500 | 15334096250 | 44000 | 44150 | 44150 | 44000 | 2795 |
| 461 | 20241018 | 111400 | 15210992100 | 44100 | 44100 | 44150 | 44100 | 90 |
| 462 | 20241018 | 111300 | 15207021400 | 44100 | 44150 | 44150 | 44100 | 206 |
| 463 | 20241018 | 111200 | 15197930650 | 44100 | 44200 | 44250 | 44100 | 616 |
| 464 | 20241018 | 111100 | 15170712750 | 44250 | 44250 | 44300 | 44200 | 298 |
| 465 | 20241018 | 111000 | 15157526000 | 44300 | 44200 | 44350 | 44200 | 1414 |
| 466 | 20241018 | 110900 | 15094940200 | 44250 | 44150 | 44250 | 44100 | 460 |
| 467 | 20241018 | 110800 | 15074617950 | 44100 | 44150 | 44150 | 44100 | 575 |
| 468 | 20241018 | 110700 | 15049232300 | 44200 | 44200 | 44200 | 44150 | 77 |
| 469 | 20241018 | 110600 | 15045832350 | 44200 | 44150 | 44200 | 44150 | 197 |
| 470 | 20241018 | 110500 | 15037130450 | 44200 | 44200 | 44200 | 44150 | 600 |
| 471 | 20241018 | 110400 | 15010623750 | 44200 | 44200 | 44250 | 44200 | 271 |
| 472 | 20241018 | 110300 | 14998642600 | 44200 | 44200 | 44250 | 44200 | 403 |
| 473 | 20241018 | 110200 | 14980829900 | 44200 | 44200 | 44250 | 44150 | 289 |
| 474 | 20241018 | 110100 | 14968050300 | 44250 | 44200 | 44250 | 44200 | 229 |
| 475 | 20241018 | 110000 | 14957928050 | 44200 | 44250 | 44250 | 44200 | 365 |
| 476 | 20241018 | 105900 | 14941794350 | 44250 | 44250 | 44250 | 44150 | 782 |
| 477 | 20241018 | 105800 | 14907226400 | 44200 | 44250 | 44400 | 44200 | 1539 |
| 478 | 20241018 | 105700 | 14839050050 | 44250 | 44150 | 44350 | 44150 | 1786 |
| 479 | 20241018 | 105600 | 14760054550 | 44200 | 44150 | 44200 | 44150 | 157 |
| 480 | 20241018 | 105500 | 14753119950 | 44200 | 44200 | 44250 | 44150 | 560 |
| 481 | 20241018 | 105400 | 14728364950 | 44150 | 44200 | 44200 | 44150 | 153 |
| 482 | 20241018 | 105300 | 14721609100 | 44200 | 44250 | 44300 | 44200 | 1513 |
| 483 | 20241018 | 105200 | 14654651200 | 44250 | 44250 | 44300 | 44200 | 412 |
| 484 | 20241018 | 105100 | 14636429500 | 44250 | 44350 | 44400 | 44250 | 535 |
| 485 | 20241018 | 105000 | 14612728250 | 44350 | 44200 | 44400 | 44200 | 299 |
| 486 | 20241018 | 104900 | 14599477200 | 44200 | 44200 | 44250 | 44200 | 398 |
| 487 | 20241018 | 104800 | 14581883750 | 44200 | 44300 | 44300 | 44200 | 389 |
| 488 | 20241018 | 104700 | 14564684050 | 44300 | 44200 | 44350 | 44200 | 461 |
| 489 | 20241018 | 104600 | 14544275050 | 44200 | 44250 | 44250 | 44200 | 127 |
| 490 | 20241018 | 104500 | 14538655500 | 44200 | 44250 | 44300 | 44200 | 763 |
| 491 | 20241018 | 104400 | 14504889150 | 44300 | 44300 | 44350 | 44250 | 651 |
| 492 | 20241018 | 104300 | 14476047600 | 44350 | 44400 | 44400 | 44300 | 40 |
| 493 | 20241018 | 104200 | 14474273350 | 44400 | 44400 | 44400 | 44300 | 614 |
| 494 | 20241018 | 104100 | 14447034000 | 44350 | 44350 | 44350 | 44250 | 1100 |
| 495 | 20241018 | 104000 | 14398319900 | 44350 | 44350 | 44400 | 44300 | 653 |
| 496 | 20241018 | 103900 | 14369365950 | 44350 | 44100 | 44400 | 44100 | 2971 |
| 497 | 20241018 | 103800 | 14237859950 | 44150 | 44050 | 44150 | 44050 | 130 |
| 498 | 20241018 | 103700 | 14232126100 | 44050 | 44150 | 44150 | 44050 | 989 |
| 499 | 20241018 | 103600 | 14188502500 | 44150 | 44150 | 44150 | 44150 | 264 |
| 500 | 20241018 | 103500 | 14176846900 | 44150 | 43950 | 44200 | 43950 | 1774 |
| 501 | 20241018 | 103400 | 14098660300 | 43950 | 44000 | 44050 | 43950 | 1827 |
| 502 | 20241018 | 103300 | 14018286050 | 44050 | 44050 | 44100 | 44000 | 399 |
| 503 | 20241018 | 103200 | 14000720000 | 44050 | 44200 | 44200 | 44050 | 2859 |
| 504 | 20241018 | 103100 | 13874665350 | 44200 | 44150 | 44200 | 44100 | 143 |
| 505 | 20241018 | 103000 | 13868348900 | 44150 | 44150 | 44200 | 44150 | 179 |
| 506 | 20241018 | 102900 | 13860445400 | 44150 | 44150 | 44200 | 44100 | 631 |
| 507 | 20241018 | 102800 | 13832590350 | 44150 | 44200 | 44200 | 44150 | 1510 |
| 508 | 20241018 | 102700 | 13765910650 | 44150 | 44200 | 44200 | 44150 | 504 |
| 509 | 20241018 | 102600 | 13743641650 | 44200 | 44250 | 44250 | 44200 | 366 |
| 510 | 20241018 | 102500 | 13727447900 | 44250 | 44250 | 44300 | 44200 | 270 |
| 511 | 20241018 | 102400 | 13715500100 | 44250 | 44200 | 44250 | 44200 | 547 |
| 512 | 20241018 | 102300 | 13691320400 | 44200 | 44400 | 44400 | 44200 | 2903 |
| 513 | 20241018 | 102200 | 13562815950 | 44400 | 44450 | 44450 | 44350 | 1135 |
| 514 | 20241018 | 102100 | 13512421000 | 44450 | 44400 | 44450 | 44400 | 641 |
| 515 | 20241018 | 102000 | 13483937200 | 44400 | 44300 | 44450 | 44300 | 1631 |
| 516 | 20241018 | 101900 | 13411629850 | 44300 | 44300 | 44350 | 44250 | 2340 |
| 517 | 20241018 | 101800 | 13307995600 | 44300 | 44300 | 44300 | 44250 | 136 |
| 518 | 20241018 | 101700 | 13301971100 | 44300 | 44350 | 44350 | 44250 | 2748 |
| 519 | 20241018 | 101600 | 13180275750 | 44350 | 44350 | 44350 | 44300 | 686 |
| 520 | 20241018 | 101500 | 13149869500 | 44350 | 44300 | 44350 | 44300 | 690 |
| 521 | 20241018 | 101400 | 13119289150 | 44300 | 44300 | 44300 | 44250 | 2112 |
| 522 | 20241018 | 101300 | 13025729250 | 44300 | 44300 | 44350 | 44200 | 1452 |
| 523 | 20241018 | 101200 | 12961443300 | 44300 | 44250 | 44300 | 44250 | 647 |
| 524 | 20241018 | 101100 | 12932785300 | 44250 | 44200 | 44300 | 44100 | 1213 |
| 525 | 20241018 | 101000 | 12879152950 | 44150 | 44200 | 44250 | 44100 | 2212 |
| 526 | 20241018 | 100900 | 12781487600 | 44200 | 44150 | 44250 | 44100 | 1028 |
| 527 | 20241018 | 100800 | 12736077100 | 44150 | 44100 | 44150 | 44050 | 1062 |
| 528 | 20241018 | 100700 | 12689277500 | 44050 | 44250 | 44250 | 44050 | 1495 |
| 529 | 20241018 | 100600 | 12623275600 | 44250 | 44150 | 44250 | 44150 | 806 |
| 530 | 20241018 | 100500 | 12587647900 | 44200 | 44150 | 44200 | 44150 | 610 |
| 531 | 20241018 | 100400 | 12560688950 | 44200 | 44200 | 44200 | 44150 | 845 |
| 532 | 20241018 | 100300 | 12523351900 | 44150 | 44200 | 44200 | 44150 | 245 |
| 533 | 20241018 | 100200 | 12512524400 | 44200 | 44150 | 44250 | 44150 | 186 |
| 534 | 20241018 | 100100 | 12504306550 | 44150 | 44200 | 44250 | 44150 | 1550 |
| 535 | 20241018 | 100000 | 12435779000 | 44200 | 44100 | 44200 | 44000 | 1943 |
| 536 | 20241018 | 095900 | 12350118850 | 44100 | 44050 | 44150 | 44000 | 651 |
| 537 | 20241018 | 095800 | 12321439300 | 44050 | 44100 | 44150 | 44050 | 356 |
| 538 | 20241018 | 095700 | 12305740350 | 44150 | 44200 | 44200 | 44100 | 1648 |
| 539 | 20241018 | 095600 | 12233001300 | 44200 | 44200 | 44300 | 44200 | 4084 |
| 540 | 20241018 | 095500 | 12052345200 | 44200 | 44200 | 44200 | 44150 | 1267 |
| 541 | 20241018 | 095400 | 11996352750 | 44150 | 44250 | 44300 | 44150 | 1487 |
| 542 | 20241018 | 095300 | 11930594650 | 44300 | 44100 | 44300 | 44050 | 3536 |
| 543 | 20241018 | 095200 | 11774477400 | 44000 | 44000 | 44100 | 44000 | 1039 |
| 544 | 20241018 | 095100 | 11728725550 | 44000 | 43900 | 44000 | 43850 | 2861 |
| 545 | 20241018 | 095000 | 11603025100 | 43850 | 43850 | 44000 | 43700 | 7787 |
| 546 | 20241018 | 094900 | 11262011500 | 43850 | 43850 | 43900 | 43700 | 8424 |
| 547 | 20241018 | 094800 | 10893132550 | 43900 | 43900 | 43950 | 43850 | 10182 |
| 548 | 20241018 | 094700 | 10446169650 | 43900 | 44000 | 44050 | 43900 | 4639 |
| 549 | 20241018 | 094600 | 10242090000 | 44000 | 43900 | 44100 | 43850 | 4235 |
| 550 | 20241018 | 094500 | 10055800100 | 43950 | 43850 | 44050 | 43800 | 5309 |
| 551 | 20241018 | 094400 | 9822864200 | 43850 | 44000 | 44000 | 43850 | 7895 |
| 552 | 20241018 | 094300 | 9476230200 | 44000 | 44050 | 44100 | 44000 | 5168 |
| 553 | 20241018 | 094200 | 9248738950 | 44050 | 44150 | 44200 | 44050 | 1469 |
| 554 | 20241018 | 094100 | 9183916400 | 44200 | 44250 | 44250 | 44150 | 1628 |
| 555 | 20241018 | 094000 | 9111902500 | 44200 | 44150 | 44250 | 44100 | 3637 |
| 556 | 20241018 | 093900 | 8951247150 | 44200 | 44200 | 44200 | 44100 | 1038 |
| 557 | 20241018 | 093800 | 8905448550 | 44150 | 44100 | 44250 | 44100 | 1632 |
| 558 | 20241018 | 093700 | 8833373450 | 44050 | 44100 | 44150 | 44050 | 3785 |
| 559 | 20241018 | 093600 | 8666423950 | 44100 | 44050 | 44150 | 43900 | 8239 |
| 560 | 20241018 | 093500 | 8303702250 | 44050 | 44100 | 44250 | 44050 | 6959 |
| 561 | 20241018 | 093400 | 7996780750 | 44100 | 44200 | 44350 | 44100 | 5514 |
| 562 | 20241018 | 093300 | 7753424750 | 44200 | 44250 | 44250 | 44150 | 2255 |
| 563 | 20241018 | 093200 | 7653796050 | 44200 | 44200 | 44300 | 44200 | 4064 |
| 564 | 20241018 | 093100 | 7474079650 | 44200 | 44550 | 44550 | 44200 | 7611 |
| 565 | 20241018 | 093000 | 7136629750 | 44550 | 44600 | 44600 | 44500 | 3139 |
| 566 | 20241018 | 092900 | 6996827750 | 44600 | 44500 | 44700 | 44500 | 2772 |
| 567 | 20241018 | 092800 | 6873209400 | 44500 | 44850 | 44850 | 44450 | 9535 |
| 568 | 20241018 | 092700 | 6447952800 | 44850 | 44900 | 44900 | 44850 | 1427 |
| 569 | 20241018 | 092600 | 6383950500 | 44900 | 44900 | 44950 | 44800 | 1618 |
| 570 | 20241018 | 092500 | 6311363650 | 44850 | 45150 | 45150 | 44850 | 6129 |
| 571 | 20241018 | 092400 | 6035796350 | 45150 | 45300 | 45300 | 45100 | 1621 |
| 572 | 20241018 | 092300 | 5962488050 | 45300 | 45250 | 45300 | 45050 | 5900 |
| 573 | 20241018 | 092200 | 5696322300 | 45200 | 45350 | 45350 | 45200 | 2000 |
| 574 | 20241018 | 092100 | 5605774200 | 45350 | 45450 | 45450 | 45200 | 3901 |
| 575 | 20241018 | 092000 | 5429009400 | 45450 | 45500 | 45550 | 45300 | 10173 |
| 576 | 20241018 | 091900 | 4966423450 | 45450 | 45300 | 45650 | 45300 | 20410 |
| 577 | 20241018 | 091800 | 4037995200 | 45350 | 45150 | 45350 | 45100 | 6447 |
| 578 | 20241018 | 091700 | 3746457400 | 45150 | 45300 | 45350 | 45100 | 7919 |
| 579 | 20241018 | 091600 | 3388448600 | 45300 | 44900 | 45400 | 44900 | 13544 |
| 580 | 20241018 | 091500 | 2776496050 | 44900 | 44900 | 44950 | 44850 | 1294 |
| 581 | 20241018 | 091400 | 2718394350 | 44900 | 44900 | 44950 | 44800 | 1615 |
| 582 | 20241018 | 091300 | 2645961550 | 44750 | 44700 | 44950 | 44650 | 1817 |
| 583 | 20241018 | 091200 | 2564537500 | 44650 | 44750 | 44900 | 44650 | 2855 |
| 584 | 20241018 | 091100 | 2436809550 | 44750 | 44600 | 44900 | 44550 | 4344 |
| 585 | 20241018 | 091000 | 2242407750 | 44550 | 44650 | 44650 | 44550 | 1844 |
| 586 | 20241018 | 090900 | 2160200750 | 44650 | 44600 | 44700 | 44550 | 1194 |
| 587 | 20241018 | 090800 | 2106892750 | 44600 | 44600 | 44600 | 44500 | 910 |
| 588 | 20241018 | 090700 | 2066345700 | 44650 | 44700 | 44800 | 44400 | 6643 |
| 589 | 20241018 | 090600 | 1770143900 | 44750 | 44850 | 44850 | 44700 | 1642 |
| 590 | 20241018 | 090500 | 1696581400 | 44850 | 44950 | 45050 | 44750 | 9809 |
| 591 | 20241018 | 090400 | 1255929000 | 45000 | 44800 | 45000 | 44750 | 8083 |
| 592 | 20241018 | 090300 | 893031300 | 44800 | 44600 | 44850 | 44550 | 3594 |
| 593 | 20241018 | 090200 | 732220650 | 44600 | 44750 | 44800 | 44550 | 2820 |
| 594 | 20241018 | 090100 | 606340950 | 44800 | 44550 | 44800 | 44450 | 2290 |
| 595 | 20241018 | 090000 | 504249150 | 44550 | 44800 | 44850 | 44400 | 10998 |