31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241017 | 183800 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 4357 |
| 3 | 20241017 | 183700 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 4 | 20241017 | 183600 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 5 | 20241017 | 183500 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 6 | 20241017 | 183400 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 7 | 20241017 | 183300 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 8 | 20241017 | 183200 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 9 | 20241017 | 183100 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 10 | 20241017 | 183000 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 11 | 20241017 | 182900 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 12 | 20241017 | 182800 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 13 | 20241017 | 182700 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 14 | 20241017 | 182600 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 15 | 20241017 | 182500 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 16 | 20241017 | 182400 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 17 | 20241017 | 182300 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 18 | 20241017 | 182200 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 19 | 20241017 | 182100 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 20 | 20241017 | 182000 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 21 | 20241017 | 181900 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 22 | 20241017 | 181800 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 23 | 20241017 | 181700 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 24 | 20241017 | 181600 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 25 | 20241017 | 181500 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 26 | 20241017 | 181400 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 27 | 20241017 | 181300 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 28 | 20241017 | 181200 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 29 | 20241017 | 181100 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 30 | 20241017 | 181000 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 31 | 20241017 | 180900 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 32 | 20241017 | 180800 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 4357 |
| 33 | 20241017 | 180700 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 34 | 20241017 | 180600 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 35 | 20241017 | 180500 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 36 | 20241017 | 180400 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 37 | 20241017 | 180300 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 38 | 20241017 | 180200 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 39 | 20241017 | 180100 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 40 | 20241017 | 180000 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 41 | 20241017 | 175900 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 42 | 20241017 | 175800 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 43 | 20241017 | 175700 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 44 | 20241017 | 175600 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 45 | 20241017 | 175500 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 46 | 20241017 | 175400 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 47 | 20241017 | 175300 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 48 | 20241017 | 175200 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 49 | 20241017 | 175100 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 50 | 20241017 | 175000 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 51 | 20241017 | 174900 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 52 | 20241017 | 174800 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 53 | 20241017 | 174700 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 54 | 20241017 | 174600 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 55 | 20241017 | 174500 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 56 | 20241017 | 174400 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 57 | 20241017 | 174300 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 58 | 20241017 | 174200 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 59 | 20241017 | 174100 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 60 | 20241017 | 174000 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 61 | 20241017 | 173900 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 62 | 20241017 | 173800 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 4357 |
| 63 | 20241017 | 173700 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 64 | 20241017 | 173600 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 65 | 20241017 | 173500 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 66 | 20241017 | 173400 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 67 | 20241017 | 173300 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 68 | 20241017 | 173200 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 69 | 20241017 | 173100 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 70 | 20241017 | 173000 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 71 | 20241017 | 172900 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 72 | 20241017 | 172800 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 73 | 20241017 | 172700 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 74 | 20241017 | 172600 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 75 | 20241017 | 172500 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 76 | 20241017 | 172400 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 77 | 20241017 | 172300 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 78 | 20241017 | 172200 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 79 | 20241017 | 172100 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 80 | 20241017 | 172000 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 81 | 20241017 | 171900 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 82 | 20241017 | 171800 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 83 | 20241017 | 171700 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 84 | 20241017 | 171600 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 85 | 20241017 | 171500 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 86 | 20241017 | 171400 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 87 | 20241017 | 171300 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 88 | 20241017 | 171200 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 89 | 20241017 | 171100 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 90 | 20241017 | 171000 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 91 | 20241017 | 170900 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 92 | 20241017 | 170800 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 4357 |
| 93 | 20241017 | 170700 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 94 | 20241017 | 170600 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 95 | 20241017 | 170500 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 96 | 20241017 | 170400 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 97 | 20241017 | 170300 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 98 | 20241017 | 170200 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 99 | 20241017 | 170100 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 100 | 20241017 | 170000 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 101 | 20241017 | 165900 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 102 | 20241017 | 165800 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 103 | 20241017 | 165700 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 104 | 20241017 | 165600 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 105 | 20241017 | 165500 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 106 | 20241017 | 165400 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 107 | 20241017 | 165300 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 108 | 20241017 | 165200 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 109 | 20241017 | 165100 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 110 | 20241017 | 165000 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 111 | 20241017 | 164900 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 112 | 20241017 | 164800 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 113 | 20241017 | 164700 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 114 | 20241017 | 164600 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 115 | 20241017 | 164500 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 116 | 20241017 | 164400 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 117 | 20241017 | 164300 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 118 | 20241017 | 164200 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 119 | 20241017 | 164100 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 120 | 20241017 | 164000 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 121 | 20241017 | 163900 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 122 | 20241017 | 163800 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 4357 |
| 123 | 20241017 | 163700 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 124 | 20241017 | 163600 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 125 | 20241017 | 163500 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 126 | 20241017 | 163400 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 127 | 20241017 | 163300 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 128 | 20241017 | 163200 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 129 | 20241017 | 163100 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 130 | 20241017 | 163000 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 131 | 20241017 | 162900 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 132 | 20241017 | 162800 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 133 | 20241017 | 162700 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 134 | 20241017 | 162600 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 135 | 20241017 | 162500 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 136 | 20241017 | 162400 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 137 | 20241017 | 162300 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 138 | 20241017 | 162200 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 139 | 20241017 | 162100 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 140 | 20241017 | 162000 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 141 | 20241017 | 161900 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 142 | 20241017 | 161800 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 143 | 20241017 | 161700 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 144 | 20241017 | 161600 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 145 | 20241017 | 161500 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 146 | 20241017 | 161400 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 147 | 20241017 | 161300 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 148 | 20241017 | 161200 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 149 | 20241017 | 161100 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 150 | 20241017 | 161000 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 151 | 20241017 | 160900 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 152 | 20241017 | 160800 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 4357 |
| 153 | 20241017 | 160700 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 154 | 20241017 | 160600 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 155 | 20241017 | 160500 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 156 | 20241017 | 160400 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 157 | 20241017 | 160300 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 158 | 20241017 | 160200 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 159 | 20241017 | 160100 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 160 | 20241017 | 160000 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 161 | 20241017 | 155900 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 162 | 20241017 | 155800 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 163 | 20241017 | 155700 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 164 | 20241017 | 155600 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 165 | 20241017 | 155500 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 166 | 20241017 | 155400 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 167 | 20241017 | 155300 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 168 | 20241017 | 155200 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 169 | 20241017 | 155100 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 170 | 20241017 | 155000 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 171 | 20241017 | 154900 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 172 | 20241017 | 154800 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 173 | 20241017 | 154700 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 174 | 20241017 | 154600 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 175 | 20241017 | 154500 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 176 | 20241017 | 154400 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 177 | 20241017 | 154300 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 178 | 20241017 | 154200 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 179 | 20241017 | 154100 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 180 | 20241017 | 154000 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 181 | 20241017 | 153900 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 182 | 20241017 | 153800 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 4357 |
| 183 | 20241017 | 153700 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 184 | 20241017 | 153600 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 185 | 20241017 | 153500 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 186 | 20241017 | 153400 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 187 | 20241017 | 153300 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 188 | 20241017 | 153200 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 189 | 20241017 | 153100 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 0 |
| 190 | 20241017 | 153000 | 13095116650 | 42300 | 42300 | 42300 | 42300 | 4357 |
| 191 | 20241017 | 152900 | 12910815550 | 42300 | 42300 | 42300 | 42300 | 0 |
| 192 | 20241017 | 152800 | 12910815550 | 42300 | 42300 | 42300 | 42300 | 0 |
| 193 | 20241017 | 152700 | 12910815550 | 42300 | 42300 | 42300 | 42300 | 0 |
| 194 | 20241017 | 152600 | 12910815550 | 42300 | 42300 | 42300 | 42300 | 0 |
| 195 | 20241017 | 152500 | 12910815550 | 42300 | 42300 | 42300 | 42300 | 0 |
| 196 | 20241017 | 152400 | 12910815550 | 42300 | 42300 | 42300 | 42300 | 0 |
| 197 | 20241017 | 152300 | 12910815550 | 42300 | 42300 | 42300 | 42300 | 0 |
| 198 | 20241017 | 152200 | 12910815550 | 42300 | 42300 | 42300 | 42300 | 0 |
| 199 | 20241017 | 152100 | 12910815550 | 42300 | 42300 | 42300 | 42300 | 0 |
| 200 | 20241017 | 152000 | 12910815550 | 42300 | 42300 | 42300 | 42300 | 0 |
| 201 | 20241017 | 151900 | 12910815550 | 42300 | 42200 | 42300 | 42200 | 1487 |
| 202 | 20241017 | 151800 | 12848010700 | 42250 | 42250 | 42300 | 42200 | 790 |
| 203 | 20241017 | 151700 | 12814635100 | 42250 | 42250 | 42300 | 42250 | 373 |
| 204 | 20241017 | 151600 | 12798866200 | 42250 | 42200 | 42250 | 42200 | 565 |
| 205 | 20241017 | 151500 | 12775001000 | 42200 | 42250 | 42300 | 42200 | 949 |
| 206 | 20241017 | 151400 | 12734932600 | 42250 | 42200 | 42300 | 42200 | 614 |
| 207 | 20241017 | 151300 | 12708993000 | 42200 | 42300 | 42300 | 42200 | 932 |
| 208 | 20241017 | 151200 | 12669629700 | 42250 | 42350 | 42350 | 42250 | 639 |
| 209 | 20241017 | 151100 | 12642610650 | 42350 | 42400 | 42450 | 42300 | 1089 |
| 210 | 20241017 | 151000 | 12596427100 | 42400 | 42350 | 42400 | 42300 | 463 |
| 211 | 20241017 | 150900 | 12576799900 | 42350 | 42400 | 42450 | 42300 | 1442 |
| 212 | 20241017 | 150800 | 12515665450 | 42400 | 42150 | 42400 | 42150 | 409 |
| 213 | 20241017 | 150700 | 12498353400 | 42150 | 42100 | 42500 | 42050 | 2097 |
| 214 | 20241017 | 150600 | 12409785350 | 42100 | 42150 | 42200 | 42100 | 819 |
| 215 | 20241017 | 150500 | 12375284550 | 42150 | 42200 | 42200 | 42150 | 609 |
| 216 | 20241017 | 150400 | 12349600700 | 42150 | 42150 | 42250 | 42150 | 328 |
| 217 | 20241017 | 150300 | 12335765850 | 42200 | 42200 | 42200 | 42150 | 654 |
| 218 | 20241017 | 150200 | 12308168900 | 42150 | 42200 | 42250 | 42150 | 502 |
| 219 | 20241017 | 150100 | 12286988600 | 42150 | 42150 | 42200 | 42100 | 820 |
| 220 | 20241017 | 150000 | 12252426250 | 42150 | 42000 | 42150 | 42000 | 1132 |
| 221 | 20241017 | 145900 | 12204814300 | 42050 | 42050 | 42100 | 41900 | 5992 |
| 222 | 20241017 | 145800 | 11953188000 | 42000 | 42050 | 42100 | 42000 | 1202 |
| 223 | 20241017 | 145700 | 11902648750 | 42050 | 42050 | 42100 | 42000 | 1963 |
| 224 | 20241017 | 145600 | 11820108700 | 42050 | 42150 | 42150 | 42050 | 4882 |
| 225 | 20241017 | 145500 | 11614620650 | 42150 | 42150 | 42200 | 42100 | 1054 |
| 226 | 20241017 | 145400 | 11570224600 | 42200 | 42150 | 42200 | 42150 | 810 |
| 227 | 20241017 | 145300 | 11536081550 | 42150 | 42150 | 42200 | 42100 | 594 |
| 228 | 20241017 | 145200 | 11511045950 | 42100 | 42200 | 42200 | 42100 | 457 |
| 229 | 20241017 | 145100 | 11491792500 | 42200 | 42200 | 42200 | 42150 | 1488 |
| 230 | 20241017 | 145000 | 11429044900 | 42150 | 42200 | 42200 | 42150 | 294 |
| 231 | 20241017 | 144900 | 11416649300 | 42150 | 42200 | 42250 | 42150 | 582 |
| 232 | 20241017 | 144800 | 11392107050 | 42200 | 42250 | 42250 | 42200 | 319 |
| 233 | 20241017 | 144700 | 11378643300 | 42200 | 42150 | 42200 | 42150 | 1108 |
| 234 | 20241017 | 144600 | 11331911050 | 42150 | 42200 | 42250 | 42150 | 721 |
| 235 | 20241017 | 144500 | 11301498950 | 42200 | 42200 | 42250 | 42050 | 5674 |
| 236 | 20241017 | 144400 | 11062661700 | 42200 | 42350 | 42350 | 42100 | 6079 |
| 237 | 20241017 | 144300 | 10805955450 | 42350 | 42400 | 42400 | 42350 | 461 |
| 238 | 20241017 | 144200 | 10786431650 | 42400 | 42400 | 42400 | 42350 | 356 |
| 239 | 20241017 | 144100 | 10771352600 | 42400 | 42650 | 42650 | 42400 | 1169 |
| 240 | 20241017 | 144000 | 10721713500 | 42650 | 42700 | 42850 | 42650 | 1836 |
| 241 | 20241017 | 143900 | 10643100400 | 42650 | 42450 | 42700 | 42450 | 2519 |
| 242 | 20241017 | 143800 | 10535962350 | 42450 | 42500 | 42500 | 42450 | 498 |
| 243 | 20241017 | 143700 | 10514797400 | 42500 | 42450 | 42500 | 42450 | 653 |
| 244 | 20241017 | 143600 | 10487047550 | 42500 | 42550 | 42550 | 42450 | 183 |
| 245 | 20241017 | 143500 | 10479267800 | 42500 | 42500 | 42500 | 42450 | 755 |
| 246 | 20241017 | 143400 | 10447184200 | 42600 | 42500 | 42600 | 42450 | 1561 |
| 247 | 20241017 | 143300 | 10380768150 | 42500 | 42500 | 42500 | 42450 | 889 |
| 248 | 20241017 | 143200 | 10342988250 | 42500 | 42300 | 42550 | 42300 | 2326 |
| 249 | 20241017 | 143100 | 10244273650 | 42300 | 42300 | 42350 | 42250 | 476 |
| 250 | 20241017 | 143000 | 10224136650 | 42300 | 42450 | 42450 | 42300 | 2468 |
| 251 | 20241017 | 142900 | 10119685950 | 42400 | 42400 | 42450 | 42400 | 264 |
| 252 | 20241017 | 142800 | 10108491850 | 42400 | 42450 | 42450 | 42400 | 1002 |
| 253 | 20241017 | 142700 | 10066002850 | 42450 | 42550 | 42550 | 42400 | 2608 |
| 254 | 20241017 | 142600 | 9955340650 | 42500 | 42500 | 42550 | 42500 | 468 |
| 255 | 20241017 | 142500 | 9935450600 | 42550 | 42550 | 42550 | 42500 | 348 |
| 256 | 20241017 | 142400 | 9920658300 | 42500 | 42550 | 42600 | 42500 | 405 |
| 257 | 20241017 | 142300 | 9903430500 | 42500 | 42500 | 42500 | 42500 | 381 |
| 258 | 20241017 | 142200 | 9887238000 | 42500 | 42550 | 42550 | 42500 | 93 |
| 259 | 20241017 | 142100 | 9883283700 | 42550 | 42600 | 42600 | 42550 | 169 |
| 260 | 20241017 | 142000 | 9876089400 | 42600 | 42600 | 42600 | 42550 | 57 |
| 261 | 20241017 | 141900 | 9873662050 | 42550 | 42500 | 42550 | 42500 | 293 |
| 262 | 20241017 | 141800 | 9861207800 | 42500 | 42550 | 42550 | 42500 | 394 |
| 263 | 20241017 | 141700 | 9844459150 | 42550 | 42600 | 42600 | 42550 | 247 |
| 264 | 20241017 | 141600 | 9833943950 | 42600 | 42650 | 42650 | 42550 | 420 |
| 265 | 20241017 | 141500 | 9816060600 | 42650 | 42650 | 42850 | 42650 | 968 |
| 266 | 20241017 | 141400 | 9774763200 | 42850 | 42700 | 42850 | 42650 | 2216 |
| 267 | 20241017 | 141300 | 9679851650 | 42700 | 42700 | 42700 | 42650 | 103 |
| 268 | 20241017 | 141200 | 9675453600 | 42700 | 42750 | 42800 | 42700 | 266 |
| 269 | 20241017 | 141100 | 9664074850 | 42750 | 42700 | 42800 | 42700 | 531 |
| 270 | 20241017 | 141000 | 9641365100 | 42700 | 42800 | 42800 | 42700 | 37 |
| 271 | 20241017 | 140900 | 9639781800 | 42800 | 42800 | 42850 | 42650 | 10 |
| 272 | 20241017 | 140800 | 9639353950 | 42650 | 42850 | 42850 | 42650 | 2253 |
| 273 | 20241017 | 140700 | 9542946100 | 42850 | 42800 | 42850 | 42800 | 765 |
| 274 | 20241017 | 140600 | 9510180500 | 42800 | 42450 | 42800 | 42450 | 1168 |
| 275 | 20241017 | 140500 | 9460332300 | 42550 | 42500 | 42550 | 42450 | 953 |
| 276 | 20241017 | 140400 | 9419837000 | 42500 | 42550 | 42550 | 42500 | 1027 |
| 277 | 20241017 | 140300 | 9376138600 | 42550 | 42550 | 42600 | 42550 | 338 |
| 278 | 20241017 | 140200 | 9361756600 | 42550 | 42550 | 42550 | 42550 | 62 |
| 279 | 20241017 | 140100 | 9359118500 | 42550 | 42600 | 42600 | 42500 | 15 |
| 280 | 20241017 | 140000 | 9358479800 | 42500 | 42600 | 42600 | 42500 | 354 |
| 281 | 20241017 | 135900 | 9343433900 | 42600 | 42600 | 42600 | 42500 | 144 |
| 282 | 20241017 | 135800 | 9337309500 | 42500 | 42500 | 42550 | 42500 | 413 |
| 283 | 20241017 | 135700 | 9319744800 | 42500 | 42550 | 42550 | 42500 | 40 |
| 284 | 20241017 | 135600 | 9318043950 | 42550 | 42450 | 42550 | 42450 | 536 |
| 285 | 20241017 | 135500 | 9295265800 | 42500 | 42450 | 42550 | 42450 | 753 |
| 286 | 20241017 | 135400 | 9263263500 | 42500 | 42500 | 42550 | 42450 | 168 |
| 287 | 20241017 | 135300 | 9256126300 | 42500 | 42500 | 42550 | 42500 | 823 |
| 288 | 20241017 | 135200 | 9221143000 | 42550 | 42550 | 42550 | 42550 | 16 |
| 289 | 20241017 | 135100 | 9220462200 | 42600 | 42550 | 42600 | 42450 | 209 |
| 290 | 20241017 | 135000 | 9211579300 | 42450 | 42500 | 42500 | 42450 | 354 |
| 291 | 20241017 | 134900 | 9196534800 | 42500 | 42550 | 42600 | 42500 | 1128 |
| 292 | 20241017 | 134800 | 9148593200 | 42550 | 42550 | 42550 | 42500 | 243 |
| 293 | 20241017 | 134700 | 9138258550 | 42550 | 42550 | 42600 | 42550 | 316 |
| 294 | 20241017 | 134600 | 9124812700 | 42600 | 42550 | 42600 | 42550 | 151 |
| 295 | 20241017 | 134500 | 9118384950 | 42550 | 42600 | 42650 | 42500 | 111 |
| 296 | 20241017 | 134400 | 9113661150 | 42500 | 42500 | 42600 | 42500 | 373 |
| 297 | 20241017 | 134300 | 9097797550 | 42550 | 42600 | 42600 | 42550 | 300 |
| 298 | 20241017 | 134200 | 9085029350 | 42600 | 42550 | 42650 | 42550 | 185 |
| 299 | 20241017 | 134100 | 9077148350 | 42600 | 42650 | 42650 | 42550 | 74 |
| 300 | 20241017 | 134000 | 9073996450 | 42650 | 42650 | 42650 | 42550 | 208 |
| 301 | 20241017 | 133900 | 9065139150 | 42600 | 42650 | 42650 | 42600 | 159 |
| 302 | 20241017 | 133800 | 9058360400 | 42650 | 42650 | 42650 | 42600 | 129 |
| 303 | 20241017 | 133700 | 9052863200 | 42650 | 42650 | 42650 | 42600 | 135 |
| 304 | 20241017 | 133600 | 9047108950 | 42650 | 42600 | 42650 | 42600 | 49 |
| 305 | 20241017 | 133500 | 9045020550 | 42600 | 42600 | 42600 | 42550 | 637 |
| 306 | 20241017 | 133400 | 9017904150 | 42550 | 42600 | 42600 | 42550 | 166 |
| 307 | 20241017 | 133300 | 9010839350 | 42600 | 42600 | 42600 | 42600 | 106 |
| 308 | 20241017 | 133200 | 9006323750 | 42600 | 42650 | 42650 | 42600 | 343 |
| 309 | 20241017 | 133100 | 8991709400 | 42650 | 42600 | 42650 | 42500 | 1876 |
| 310 | 20241017 | 133000 | 8911788950 | 42500 | 42650 | 42650 | 42500 | 289 |
| 311 | 20241017 | 132900 | 8899492150 | 42650 | 42650 | 42650 | 42550 | 232 |
| 312 | 20241017 | 132800 | 8889616550 | 42550 | 42600 | 42650 | 42450 | 5868 |
| 313 | 20241017 | 132700 | 8640108450 | 42650 | 42700 | 42700 | 42600 | 159 |
| 314 | 20241017 | 132600 | 8633331200 | 42700 | 42600 | 42700 | 42600 | 952 |
| 315 | 20241017 | 132500 | 8592775900 | 42650 | 42700 | 42700 | 42650 | 727 |
| 316 | 20241017 | 132400 | 8561756600 | 42700 | 42750 | 42750 | 42700 | 203 |
| 317 | 20241017 | 132300 | 8553087250 | 42700 | 42750 | 42750 | 42700 | 21 |
| 318 | 20241017 | 132200 | 8552190500 | 42750 | 42750 | 42750 | 42700 | 221 |
| 319 | 20241017 | 132100 | 8542751250 | 42750 | 42650 | 42750 | 42650 | 522 |
| 320 | 20241017 | 132000 | 8520462800 | 42650 | 42600 | 42650 | 42600 | 406 |
| 321 | 20241017 | 131900 | 8503161900 | 42600 | 42600 | 42700 | 42600 | 781 |
| 322 | 20241017 | 131800 | 8469876000 | 42600 | 42700 | 42750 | 42600 | 847 |
| 323 | 20241017 | 131700 | 8433742550 | 42700 | 42650 | 42700 | 42650 | 63 |
| 324 | 20241017 | 131600 | 8431054450 | 42750 | 42600 | 42750 | 42600 | 1068 |
| 325 | 20241017 | 131500 | 8385550400 | 42600 | 42700 | 42800 | 42600 | 1593 |
| 326 | 20241017 | 131400 | 8317546250 | 42600 | 42700 | 42700 | 42600 | 1241 |
| 327 | 20241017 | 131300 | 8264624300 | 42650 | 42650 | 42750 | 42650 | 1323 |
| 328 | 20241017 | 131200 | 8208176200 | 42700 | 42700 | 42700 | 42650 | 404 |
| 329 | 20241017 | 131100 | 8190939600 | 42700 | 42750 | 42750 | 42700 | 2142 |
| 330 | 20241017 | 131000 | 8099419600 | 42800 | 42800 | 42800 | 42750 | 615 |
| 331 | 20241017 | 130900 | 8073125350 | 42800 | 42850 | 42900 | 42800 | 852 |
| 332 | 20241017 | 130800 | 8036647100 | 42850 | 42900 | 42900 | 42850 | 108 |
| 333 | 20241017 | 130700 | 8032019150 | 42850 | 42900 | 42900 | 42850 | 361 |
| 334 | 20241017 | 130600 | 8016538100 | 42950 | 42950 | 42950 | 42900 | 129 |
| 335 | 20241017 | 130500 | 8011001900 | 42950 | 42950 | 42950 | 42950 | 218 |
| 336 | 20241017 | 130400 | 8001638800 | 42950 | 42950 | 42950 | 42950 | 370 |
| 337 | 20241017 | 130300 | 7985747300 | 42950 | 42900 | 42950 | 42900 | 29 |
| 338 | 20241017 | 130200 | 7984502300 | 42900 | 42900 | 42900 | 42900 | 49 |
| 339 | 20241017 | 130100 | 7982400200 | 42900 | 42900 | 42900 | 42800 | 1107 |
| 340 | 20241017 | 130000 | 7934970150 | 42900 | 42850 | 42900 | 42800 | 86 |
| 341 | 20241017 | 125900 | 7931287200 | 42900 | 42850 | 42900 | 42850 | 29 |
| 342 | 20241017 | 125800 | 7930044400 | 42800 | 42850 | 42900 | 42800 | 149 |
| 343 | 20241017 | 125700 | 7923665450 | 42850 | 42800 | 42850 | 42800 | 331 |
| 344 | 20241017 | 125600 | 7909496650 | 42800 | 42850 | 42850 | 42800 | 39 |
| 345 | 20241017 | 125500 | 7907827000 | 42800 | 42800 | 42850 | 42800 | 115 |
| 346 | 20241017 | 125400 | 7902904250 | 42850 | 42850 | 42850 | 42800 | 15 |
| 347 | 20241017 | 125300 | 7902261550 | 42800 | 42850 | 42850 | 42800 | 144 |
| 348 | 20241017 | 125200 | 7896096400 | 42850 | 42850 | 42850 | 42850 | 455 |
| 349 | 20241017 | 125100 | 7876599650 | 42900 | 42900 | 42900 | 42850 | 69 |
| 350 | 20241017 | 125000 | 7873639750 | 42900 | 42850 | 42900 | 42850 | 9 |
| 351 | 20241017 | 124900 | 7873253750 | 42900 | 42900 | 42900 | 42900 | 17 |
| 352 | 20241017 | 124800 | 7872524450 | 42850 | 42900 | 42900 | 42850 | 63 |
| 353 | 20241017 | 124700 | 7869822550 | 42900 | 42900 | 42900 | 42850 | 96 |
| 354 | 20241017 | 124600 | 7865707900 | 42900 | 42950 | 42950 | 42900 | 451 |
| 355 | 20241017 | 124500 | 7846357000 | 42950 | 42950 | 42950 | 42900 | 21 |
| 356 | 20241017 | 124400 | 7845455100 | 42900 | 42900 | 42900 | 42850 | 537 |
| 357 | 20241017 | 124300 | 7822437850 | 42900 | 42900 | 42900 | 42850 | 88 |
| 358 | 20241017 | 124200 | 7818662700 | 42900 | 42900 | 42900 | 42850 | 152 |
| 359 | 20241017 | 124100 | 7812143900 | 42850 | 42850 | 42900 | 42850 | 222 |
| 360 | 20241017 | 124000 | 7802630600 | 42850 | 42850 | 42850 | 42800 | 77 |
| 361 | 20241017 | 123900 | 7799331200 | 42850 | 42850 | 42850 | 42800 | 72 |
| 362 | 20241017 | 123800 | 7796246600 | 42800 | 42900 | 42900 | 42750 | 1575 |
| 363 | 20241017 | 123700 | 7728848550 | 42900 | 42900 | 42900 | 42850 | 62 |
| 364 | 20241017 | 123600 | 7726189800 | 42900 | 42900 | 42900 | 42850 | 264 |
| 365 | 20241017 | 123500 | 7714876750 | 42900 | 42900 | 42950 | 42850 | 127 |
| 366 | 20241017 | 123400 | 7709430100 | 42900 | 42950 | 42950 | 42850 | 1246 |
| 367 | 20241017 | 123300 | 7655980000 | 42950 | 43000 | 43000 | 42950 | 712 |
| 368 | 20241017 | 123200 | 7625393800 | 43000 | 43000 | 43000 | 42950 | 202 |
| 369 | 20241017 | 123100 | 7616707850 | 43000 | 42950 | 43000 | 42950 | 223 |
| 370 | 20241017 | 123000 | 7607123700 | 42950 | 43000 | 43000 | 42950 | 88 |
| 371 | 20241017 | 122900 | 7603339800 | 43000 | 43000 | 43000 | 42950 | 154 |
| 372 | 20241017 | 122800 | 7596717850 | 42950 | 43000 | 43050 | 42950 | 316 |
| 373 | 20241017 | 122700 | 7583129800 | 43000 | 43100 | 43100 | 43000 | 493 |
| 374 | 20241017 | 122600 | 7561907400 | 43100 | 43100 | 43100 | 43050 | 4 |
| 375 | 20241017 | 122500 | 7561735050 | 43050 | 43050 | 43050 | 43000 | 76 |
| 376 | 20241017 | 122400 | 7558463300 | 43050 | 43050 | 43100 | 43050 | 22 |
| 377 | 20241017 | 122300 | 7557515950 | 43050 | 43000 | 43100 | 43000 | 196 |
| 378 | 20241017 | 122200 | 7549083450 | 43100 | 43100 | 43100 | 43050 | 286 |
| 379 | 20241017 | 122100 | 7536767500 | 43100 | 43100 | 43100 | 43050 | 151 |
| 380 | 20241017 | 122000 | 7530261250 | 43100 | 43050 | 43100 | 43050 | 233 |
| 381 | 20241017 | 121900 | 7520221800 | 43050 | 43100 | 43100 | 43050 | 17 |
| 382 | 20241017 | 121800 | 7519489400 | 43100 | 43100 | 43100 | 43050 | 36 |
| 383 | 20241017 | 121700 | 7517937850 | 43100 | 43050 | 43100 | 43050 | 15 |
| 384 | 20241017 | 121600 | 7517291400 | 43100 | 43050 | 43100 | 43050 | 23 |
| 385 | 20241017 | 121500 | 7516301150 | 43050 | 43050 | 43100 | 43050 | 170 |
| 386 | 20241017 | 121400 | 7508982000 | 43100 | 43100 | 43100 | 43050 | 12 |
| 387 | 20241017 | 121300 | 7508465250 | 43100 | 43050 | 43100 | 43050 | 187 |
| 388 | 20241017 | 121200 | 7500405800 | 43050 | 43100 | 43100 | 43050 | 38 |
| 389 | 20241017 | 121100 | 7498768050 | 43100 | 43100 | 43100 | 43050 | 27 |
| 390 | 20241017 | 121000 | 7497604850 | 43100 | 43000 | 43100 | 43000 | 56 |
| 391 | 20241017 | 120900 | 7495192800 | 43050 | 43050 | 43050 | 43050 | 46 |
| 392 | 20241017 | 120800 | 7493212500 | 43050 | 43050 | 43050 | 43000 | 34 |
| 393 | 20241017 | 120700 | 7491748950 | 43000 | 43050 | 43050 | 43000 | 115 |
| 394 | 20241017 | 120600 | 7486803900 | 43000 | 43000 | 43050 | 43000 | 179 |
| 395 | 20241017 | 120500 | 7479106850 | 42950 | 43050 | 43050 | 42950 | 23 |
| 396 | 20241017 | 120400 | 7478117800 | 43050 | 43050 | 43050 | 42900 | 270 |
| 397 | 20241017 | 120300 | 7466520850 | 43000 | 43000 | 43050 | 42950 | 293 |
| 398 | 20241017 | 120200 | 7453918850 | 42950 | 42950 | 43000 | 42950 | 117 |
| 399 | 20241017 | 120100 | 7448888700 | 42950 | 42900 | 42950 | 42900 | 774 |
| 400 | 20241017 | 120000 | 7415676550 | 42950 | 42950 | 42950 | 42900 | 24 |
| 401 | 20241017 | 115900 | 7414646050 | 42950 | 42950 | 42950 | 42900 | 13 |
| 402 | 20241017 | 115800 | 7414087750 | 42950 | 43000 | 43000 | 42950 | 71 |
| 403 | 20241017 | 115700 | 7411037750 | 43000 | 43000 | 43000 | 42900 | 50 |
| 404 | 20241017 | 115600 | 7408889850 | 42950 | 42950 | 42950 | 42900 | 369 |
| 405 | 20241017 | 115500 | 7393055550 | 43000 | 43000 | 43000 | 42950 | 147 |
| 406 | 20241017 | 115400 | 7386741750 | 42950 | 43000 | 43000 | 42900 | 193 |
| 407 | 20241017 | 115300 | 7378450950 | 42900 | 42950 | 42950 | 42900 | 55 |
| 408 | 20241017 | 115200 | 7376091350 | 42950 | 42950 | 42950 | 42850 | 373 |
| 409 | 20241017 | 115100 | 7360103350 | 42950 | 42950 | 42950 | 42900 | 236 |
| 410 | 20241017 | 115000 | 7349974950 | 42950 | 42900 | 42950 | 42900 | 13 |
| 411 | 20241017 | 114900 | 7349417100 | 42900 | 42950 | 42950 | 42900 | 4 |
| 412 | 20241017 | 114800 | 7349245350 | 43000 | 43000 | 43000 | 43000 | 14 |
| 413 | 20241017 | 114700 | 7348643350 | 42900 | 42900 | 43000 | 42900 | 317 |
| 414 | 20241017 | 114600 | 7335043600 | 42900 | 43050 | 43100 | 42900 | 174 |
| 415 | 20241017 | 114500 | 7327565050 | 43050 | 42850 | 43050 | 42850 | 150 |
| 416 | 20241017 | 114400 | 7321129950 | 42850 | 42850 | 42900 | 42850 | 126 |
| 417 | 20241017 | 114300 | 7315730750 | 42850 | 42900 | 42900 | 42850 | 396 |
| 418 | 20241017 | 114200 | 7298761300 | 42900 | 43000 | 43000 | 42850 | 562 |
| 419 | 20241017 | 114100 | 7274631850 | 43000 | 43050 | 43050 | 43000 | 925 |
| 420 | 20241017 | 114000 | 7234855600 | 43050 | 43150 | 43150 | 43050 | 294 |
| 421 | 20241017 | 113900 | 7222192050 | 43150 | 43100 | 43150 | 43050 | 147 |
| 422 | 20241017 | 113800 | 7215850550 | 43050 | 43100 | 43100 | 43050 | 158 |
| 423 | 20241017 | 113700 | 7209047000 | 43100 | 43050 | 43100 | 43050 | 108 |
| 424 | 20241017 | 113600 | 7204395750 | 43050 | 43100 | 43100 | 43050 | 23 |
| 425 | 20241017 | 113500 | 7203404750 | 43100 | 43000 | 43100 | 43000 | 88 |
| 426 | 20241017 | 113400 | 7199618750 | 43000 | 42950 | 43050 | 42950 | 109 |
| 427 | 20241017 | 113300 | 7194934450 | 42950 | 43050 | 43100 | 42850 | 298 |
| 428 | 20241017 | 113200 | 7182146100 | 42950 | 43150 | 43150 | 42950 | 908 |
| 429 | 20241017 | 113100 | 7143057250 | 43200 | 43200 | 43200 | 43150 | 228 |
| 430 | 20241017 | 113000 | 7133207750 | 43150 | 43200 | 43200 | 43150 | 190 |
| 431 | 20241017 | 112900 | 7125007800 | 43150 | 43100 | 43200 | 43000 | 952 |
| 432 | 20241017 | 112800 | 7083948350 | 43000 | 43050 | 43050 | 43000 | 326 |
| 433 | 20241017 | 112700 | 7069915150 | 43000 | 42900 | 43000 | 42900 | 1163 |
| 434 | 20241017 | 112600 | 7019953800 | 42900 | 42950 | 42950 | 42900 | 96 |
| 435 | 20241017 | 112500 | 7015835100 | 42900 | 42950 | 42950 | 42900 | 71 |
| 436 | 20241017 | 112400 | 7012788800 | 42950 | 42950 | 43000 | 42950 | 254 |
| 437 | 20241017 | 112300 | 7001876000 | 42950 | 43000 | 43000 | 42950 | 149 |
| 438 | 20241017 | 112200 | 6995475050 | 42950 | 42950 | 43000 | 42950 | 65 |
| 439 | 20241017 | 112100 | 6992683150 | 42950 | 42950 | 43000 | 42900 | 218 |
| 440 | 20241017 | 112000 | 6983329750 | 42900 | 43000 | 43000 | 42900 | 138 |
| 441 | 20241017 | 111900 | 6977399550 | 43000 | 42950 | 43000 | 42950 | 526 |
| 442 | 20241017 | 111800 | 6954802550 | 42950 | 43000 | 43000 | 42950 | 335 |
| 443 | 20241017 | 111700 | 6940399000 | 42950 | 42950 | 43000 | 42950 | 148 |
| 444 | 20241017 | 111600 | 6934042250 | 42950 | 42950 | 43000 | 42900 | 96 |
| 445 | 20241017 | 111500 | 6929919500 | 42950 | 43000 | 43000 | 42950 | 612 |
| 446 | 20241017 | 111400 | 6903630450 | 43000 | 43000 | 43000 | 42950 | 189 |
| 447 | 20241017 | 111300 | 6895504750 | 43000 | 42950 | 43000 | 42950 | 96 |
| 448 | 20241017 | 111200 | 6891379400 | 43000 | 43000 | 43050 | 43000 | 101 |
| 449 | 20241017 | 111100 | 6887035550 | 42950 | 42950 | 43000 | 42950 | 228 |
| 450 | 20241017 | 111000 | 6877237600 | 42900 | 43000 | 43000 | 42850 | 456 |
| 451 | 20241017 | 110900 | 6857661100 | 43000 | 42950 | 43000 | 42950 | 139 |
| 452 | 20241017 | 110800 | 6851684150 | 42950 | 42900 | 42950 | 42900 | 523 |
| 453 | 20241017 | 110700 | 6829228400 | 42950 | 42950 | 42950 | 42900 | 402 |
| 454 | 20241017 | 110600 | 6811962950 | 42900 | 42900 | 42950 | 42900 | 72 |
| 455 | 20241017 | 110500 | 6808873950 | 42950 | 42950 | 42950 | 42950 | 43 |
| 456 | 20241017 | 110400 | 6807027100 | 42950 | 42900 | 42950 | 42900 | 138 |
| 457 | 20241017 | 110300 | 6801105200 | 42900 | 42900 | 42950 | 42900 | 74 |
| 458 | 20241017 | 110200 | 6797930550 | 42900 | 42800 | 42900 | 42800 | 216 |
| 459 | 20241017 | 110100 | 6788673900 | 42850 | 42850 | 42850 | 42850 | 60 |
| 460 | 20241017 | 110000 | 6786102900 | 42850 | 42850 | 42850 | 42700 | 359 |
| 461 | 20241017 | 105900 | 6770743350 | 42800 | 42800 | 42800 | 42700 | 158 |
| 462 | 20241017 | 105800 | 6763987850 | 42750 | 42750 | 42850 | 42750 | 392 |
| 463 | 20241017 | 105700 | 6747209600 | 42750 | 42800 | 42800 | 42750 | 90 |
| 464 | 20241017 | 105600 | 6743360400 | 42800 | 42750 | 42800 | 42700 | 309 |
| 465 | 20241017 | 105500 | 6730157250 | 42700 | 42700 | 42800 | 42700 | 250 |
| 466 | 20241017 | 105400 | 6719482100 | 42700 | 42700 | 42750 | 42700 | 123 |
| 467 | 20241017 | 105300 | 6714225000 | 42700 | 42700 | 42800 | 42650 | 109 |
| 468 | 20241017 | 105200 | 6709567300 | 42750 | 42700 | 42800 | 42650 | 1341 |
| 469 | 20241017 | 105100 | 6652225700 | 42750 | 42700 | 42800 | 42700 | 374 |
| 470 | 20241017 | 105000 | 6636253200 | 42650 | 42800 | 42800 | 42650 | 1255 |
| 471 | 20241017 | 104900 | 6582673150 | 42700 | 42800 | 42800 | 42700 | 1000 |
| 472 | 20241017 | 104800 | 6539945000 | 42800 | 42800 | 42850 | 42750 | 95 |
| 473 | 20241017 | 104700 | 6535879000 | 42850 | 42850 | 42850 | 42800 | 481 |
| 474 | 20241017 | 104600 | 6515290350 | 42850 | 42900 | 42900 | 42800 | 336 |
| 475 | 20241017 | 104500 | 6500892400 | 42900 | 42900 | 42950 | 42900 | 101 |
| 476 | 20241017 | 104400 | 6496559350 | 42950 | 42900 | 42950 | 42900 | 127 |
| 477 | 20241017 | 104300 | 6491110850 | 42950 | 42900 | 42950 | 42900 | 185 |
| 478 | 20241017 | 104200 | 6483170650 | 42900 | 42900 | 42950 | 42800 | 508 |
| 479 | 20241017 | 104100 | 6461405950 | 42950 | 42900 | 42950 | 42900 | 193 |
| 480 | 20241017 | 104000 | 6453126150 | 42900 | 43000 | 43000 | 42900 | 550 |
| 481 | 20241017 | 103900 | 6429509650 | 43000 | 42950 | 43000 | 42900 | 302 |
| 482 | 20241017 | 103800 | 6416550750 | 42900 | 42950 | 43000 | 42900 | 305 |
| 483 | 20241017 | 103700 | 6403454850 | 42950 | 42950 | 43000 | 42900 | 468 |
| 484 | 20241017 | 103600 | 6383371350 | 42850 | 43000 | 43000 | 42850 | 661 |
| 485 | 20241017 | 103500 | 6355004000 | 43000 | 42950 | 43000 | 42950 | 95 |
| 486 | 20241017 | 103400 | 6350919100 | 42950 | 43050 | 43050 | 42950 | 614 |
| 487 | 20241017 | 103300 | 6324493850 | 43000 | 42950 | 43000 | 42900 | 553 |
| 488 | 20241017 | 103200 | 6300720300 | 42950 | 42800 | 42950 | 42800 | 569 |
| 489 | 20241017 | 103100 | 6276337450 | 42800 | 42750 | 42800 | 42750 | 728 |
| 490 | 20241017 | 103000 | 6245212000 | 42700 | 42850 | 42850 | 42650 | 1727 |
| 491 | 20241017 | 102900 | 6171460650 | 42850 | 42750 | 42850 | 42700 | 1747 |
| 492 | 20241017 | 102800 | 6096773450 | 42750 | 42750 | 42750 | 42700 | 107 |
| 493 | 20241017 | 102700 | 6092204050 | 42750 | 42750 | 42800 | 42700 | 366 |
| 494 | 20241017 | 102600 | 6076569450 | 42700 | 42750 | 42800 | 42700 | 264 |
| 495 | 20241017 | 102500 | 6065280750 | 42800 | 42650 | 42800 | 42600 | 709 |
| 496 | 20241017 | 102400 | 6034974500 | 42650 | 42750 | 42800 | 42600 | 3342 |
| 497 | 20241017 | 102300 | 5892363550 | 42750 | 42750 | 42800 | 42700 | 2316 |
| 498 | 20241017 | 102200 | 5793344200 | 42750 | 42800 | 42800 | 42750 | 1178 |
| 499 | 20241017 | 102100 | 5742973250 | 42800 | 42800 | 42850 | 42750 | 1019 |
| 500 | 20241017 | 102000 | 5699359750 | 42800 | 42850 | 42900 | 42800 | 1271 |
| 501 | 20241017 | 101900 | 5644931750 | 42850 | 43000 | 43050 | 42850 | 4426 |
| 502 | 20241017 | 101800 | 5454979400 | 43000 | 43100 | 43100 | 43000 | 1277 |
| 503 | 20241017 | 101700 | 5399969100 | 43100 | 43100 | 43100 | 43050 | 133 |
| 504 | 20241017 | 101600 | 5394239350 | 43100 | 43100 | 43100 | 43050 | 315 |
| 505 | 20241017 | 101500 | 5380672450 | 43050 | 43050 | 43150 | 43050 | 727 |
| 506 | 20241017 | 101400 | 5349332200 | 43050 | 43100 | 43100 | 43050 | 129 |
| 507 | 20241017 | 101300 | 5343772850 | 43100 | 43100 | 43100 | 43050 | 451 |
| 508 | 20241017 | 101200 | 5324356250 | 43100 | 43000 | 43150 | 43000 | 441 |
| 509 | 20241017 | 101100 | 5305358950 | 43100 | 43000 | 43100 | 42950 | 547 |
| 510 | 20241017 | 101000 | 5281838950 | 43000 | 43050 | 43050 | 42950 | 313 |
| 511 | 20241017 | 100900 | 5268379600 | 43000 | 43000 | 43050 | 42950 | 428 |
| 512 | 20241017 | 100800 | 5249975950 | 43000 | 43000 | 43000 | 42950 | 1452 |
| 513 | 20241017 | 100700 | 5187549150 | 42950 | 42950 | 43000 | 42950 | 925 |
| 514 | 20241017 | 100600 | 5147788550 | 43000 | 43000 | 43000 | 42950 | 321 |
| 515 | 20241017 | 100500 | 5133993750 | 42950 | 42850 | 43050 | 42850 | 3968 |
| 516 | 20241017 | 100400 | 4963788700 | 42850 | 43050 | 43100 | 42850 | 6593 |
| 517 | 20241017 | 100300 | 4680544150 | 43050 | 43100 | 43100 | 43000 | 2327 |
| 518 | 20241017 | 100200 | 4580370100 | 43100 | 43150 | 43200 | 43100 | 1041 |
| 519 | 20241017 | 100100 | 4535493600 | 43200 | 43250 | 43300 | 43100 | 3332 |
| 520 | 20241017 | 100000 | 4391676000 | 43250 | 43250 | 43250 | 43200 | 1496 |
| 521 | 20241017 | 095900 | 4327000450 | 43200 | 43350 | 43350 | 43200 | 2960 |
| 522 | 20241017 | 095800 | 4198949000 | 43300 | 43400 | 43450 | 43300 | 1189 |
| 523 | 20241017 | 095700 | 4147400650 | 43400 | 43500 | 43550 | 43400 | 1154 |
| 524 | 20241017 | 095600 | 4097246650 | 43500 | 43500 | 43500 | 43500 | 350 |
| 525 | 20241017 | 095500 | 4082021650 | 43550 | 43700 | 43750 | 43500 | 1116 |
| 526 | 20241017 | 095400 | 4033330050 | 43700 | 43500 | 43700 | 43500 | 417 |
| 527 | 20241017 | 095300 | 4015151950 | 43550 | 43550 | 43550 | 43500 | 264 |
| 528 | 20241017 | 095200 | 4003666950 | 43500 | 43450 | 43550 | 43400 | 1087 |
| 529 | 20241017 | 095100 | 3956408150 | 43450 | 43550 | 43550 | 43450 | 823 |
| 530 | 20241017 | 095000 | 3920631100 | 43550 | 43600 | 43650 | 43500 | 1299 |
| 531 | 20241017 | 094900 | 3864055600 | 43650 | 43700 | 43700 | 43600 | 786 |
| 532 | 20241017 | 094800 | 3829752200 | 43650 | 43750 | 43800 | 43650 | 1335 |
| 533 | 20241017 | 094700 | 3771413950 | 43800 | 43750 | 43800 | 43700 | 147 |
| 534 | 20241017 | 094600 | 3764982700 | 43750 | 43800 | 43800 | 43700 | 555 |
| 535 | 20241017 | 094500 | 3740715500 | 43800 | 43850 | 43900 | 43800 | 408 |
| 536 | 20241017 | 094400 | 3722827400 | 43900 | 44050 | 44050 | 43900 | 452 |
| 537 | 20241017 | 094300 | 3702961350 | 43950 | 43750 | 44250 | 43750 | 3486 |
| 538 | 20241017 | 094200 | 3549758950 | 43800 | 43750 | 43850 | 43750 | 151 |
| 539 | 20241017 | 094100 | 3543141250 | 43750 | 43750 | 43850 | 43750 | 828 |
| 540 | 20241017 | 094000 | 3506903300 | 43650 | 43650 | 43750 | 43650 | 542 |
| 541 | 20241017 | 093900 | 3483231450 | 43750 | 43600 | 43750 | 43600 | 223 |
| 542 | 20241017 | 093800 | 3473505200 | 43600 | 43900 | 43900 | 43550 | 869 |
| 543 | 20241017 | 093700 | 3435509700 | 43900 | 44050 | 44100 | 43900 | 2364 |
| 544 | 20241017 | 093600 | 3331504450 | 44100 | 44000 | 44100 | 44000 | 290 |
| 545 | 20241017 | 093500 | 3318735350 | 44000 | 44050 | 44050 | 43950 | 958 |
| 546 | 20241017 | 093400 | 3276583850 | 44050 | 44050 | 44050 | 44000 | 108 |
| 547 | 20241017 | 093300 | 3271828350 | 44050 | 44250 | 44250 | 44050 | 984 |
| 548 | 20241017 | 093200 | 3228426900 | 44250 | 44400 | 44450 | 44200 | 1580 |
| 549 | 20241017 | 093100 | 3158372300 | 44350 | 44100 | 44350 | 44050 | 636 |
| 550 | 20241017 | 093000 | 3130258650 | 44100 | 43950 | 44100 | 43950 | 448 |
| 551 | 20241017 | 092900 | 3110551700 | 43950 | 44000 | 44050 | 43950 | 649 |
| 552 | 20241017 | 092800 | 3082005250 | 44000 | 44150 | 44150 | 43900 | 1474 |
| 553 | 20241017 | 092700 | 3017094800 | 44150 | 43900 | 44150 | 43900 | 374 |
| 554 | 20241017 | 092600 | 3000609500 | 43900 | 44050 | 44050 | 43900 | 3004 |
| 555 | 20241017 | 092500 | 2868512950 | 44000 | 43800 | 44000 | 43800 | 1565 |
| 556 | 20241017 | 092400 | 2799713000 | 43800 | 43750 | 43900 | 43700 | 1564 |
| 557 | 20241017 | 092300 | 2731235450 | 43750 | 43700 | 43800 | 43650 | 740 |
| 558 | 20241017 | 092200 | 2698868500 | 43700 | 43550 | 43700 | 43450 | 1372 |
| 559 | 20241017 | 092100 | 2639020550 | 43550 | 43550 | 43550 | 43400 | 622 |
| 560 | 20241017 | 092000 | 2611986900 | 43550 | 43250 | 43650 | 43250 | 3977 |
| 561 | 20241017 | 091900 | 2439236500 | 43250 | 43300 | 43350 | 43150 | 2671 |
| 562 | 20241017 | 091800 | 2323645500 | 43200 | 43400 | 43400 | 43200 | 4323 |
| 563 | 20241017 | 091700 | 2136508400 | 43350 | 43450 | 43450 | 43350 | 4103 |
| 564 | 20241017 | 091600 | 1958375400 | 43450 | 43650 | 43700 | 43450 | 2691 |
| 565 | 20241017 | 091500 | 1841131650 | 43650 | 43650 | 43700 | 43650 | 1046 |
| 566 | 20241017 | 091400 | 1795471850 | 43600 | 43700 | 43750 | 43600 | 1191 |
| 567 | 20241017 | 091300 | 1743466050 | 43700 | 43700 | 43800 | 43700 | 1098 |
| 568 | 20241017 | 091200 | 1695463150 | 43700 | 44000 | 44050 | 43700 | 2862 |
| 569 | 20241017 | 091100 | 1569871150 | 44000 | 44100 | 44150 | 44000 | 1200 |
| 570 | 20241017 | 091000 | 1517039700 | 44150 | 44400 | 44400 | 44000 | 2979 |
| 571 | 20241017 | 090900 | 1385287050 | 44400 | 44500 | 44600 | 44350 | 2093 |
| 572 | 20241017 | 090800 | 1292159350 | 44500 | 44500 | 44550 | 44350 | 1169 |
| 573 | 20241017 | 090700 | 1240172250 | 44500 | 44350 | 44500 | 44350 | 2377 |
| 574 | 20241017 | 090600 | 1134530650 | 44400 | 44150 | 44400 | 44100 | 1158 |
| 575 | 20241017 | 090500 | 1083264550 | 44150 | 44450 | 44450 | 44150 | 1603 |
| 576 | 20241017 | 090400 | 1012307600 | 44450 | 44200 | 44450 | 44100 | 2888 |
| 577 | 20241017 | 090300 | 884249050 | 44200 | 44100 | 44300 | 43900 | 1559 |
| 578 | 20241017 | 090200 | 815553050 | 44100 | 43850 | 44500 | 43800 | 3373 |
| 579 | 20241017 | 090100 | 666385300 | 43850 | 43600 | 43850 | 43400 | 4207 |
| 580 | 20241017 | 090000 | 482457350 | 43650 | 43400 | 44000 | 43200 | 10790 |