31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241024 | 183500 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 7675 |
| 3 | 20241024 | 183400 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 4 | 20241024 | 183300 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 5 | 20241024 | 183200 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 6 | 20241024 | 183100 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 7 | 20241024 | 183000 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 8 | 20241024 | 182900 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 9 | 20241024 | 182800 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 10 | 20241024 | 182700 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 11 | 20241024 | 182600 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 12 | 20241024 | 182500 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 13 | 20241024 | 182400 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 14 | 20241024 | 182300 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 15 | 20241024 | 182200 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 16 | 20241024 | 182100 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 17 | 20241024 | 182000 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 18 | 20241024 | 181900 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 19 | 20241024 | 181800 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 20 | 20241024 | 181700 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 21 | 20241024 | 181600 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 22 | 20241024 | 181500 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 23 | 20241024 | 181400 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 24 | 20241024 | 181300 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 25 | 20241024 | 181200 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 26 | 20241024 | 181100 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 27 | 20241024 | 181000 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 28 | 20241024 | 180900 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 29 | 20241024 | 180800 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 30 | 20241024 | 180700 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 31 | 20241024 | 180600 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 32 | 20241024 | 180500 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 7675 |
| 33 | 20241024 | 180400 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 34 | 20241024 | 180300 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 35 | 20241024 | 180200 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 36 | 20241024 | 180100 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 37 | 20241024 | 180000 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 38 | 20241024 | 175900 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 39 | 20241024 | 175800 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 40 | 20241024 | 175700 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 41 | 20241024 | 175600 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 42 | 20241024 | 175500 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 43 | 20241024 | 175400 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 44 | 20241024 | 175300 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 45 | 20241024 | 175200 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 46 | 20241024 | 175100 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 47 | 20241024 | 175000 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 48 | 20241024 | 174900 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 49 | 20241024 | 174800 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 50 | 20241024 | 174700 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 51 | 20241024 | 174600 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 52 | 20241024 | 174500 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 53 | 20241024 | 174400 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 54 | 20241024 | 174300 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 55 | 20241024 | 174200 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 56 | 20241024 | 174100 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 57 | 20241024 | 174000 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 58 | 20241024 | 173900 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 59 | 20241024 | 173800 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 60 | 20241024 | 173700 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 61 | 20241024 | 173600 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 62 | 20241024 | 173500 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 7675 |
| 63 | 20241024 | 173400 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 64 | 20241024 | 173300 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 65 | 20241024 | 173200 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 66 | 20241024 | 173100 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 67 | 20241024 | 173000 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 68 | 20241024 | 172900 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 69 | 20241024 | 172800 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 70 | 20241024 | 172700 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 71 | 20241024 | 172600 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 72 | 20241024 | 172500 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 73 | 20241024 | 172400 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 74 | 20241024 | 172300 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 75 | 20241024 | 172200 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 76 | 20241024 | 172100 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 77 | 20241024 | 172000 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 78 | 20241024 | 171900 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 79 | 20241024 | 171800 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 80 | 20241024 | 171700 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 81 | 20241024 | 171600 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 82 | 20241024 | 171500 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 83 | 20241024 | 171400 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 84 | 20241024 | 171300 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 85 | 20241024 | 171200 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 86 | 20241024 | 171100 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 87 | 20241024 | 171000 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 88 | 20241024 | 170900 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 89 | 20241024 | 170800 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 90 | 20241024 | 170700 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 91 | 20241024 | 170600 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 92 | 20241024 | 170500 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 7675 |
| 93 | 20241024 | 170400 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 94 | 20241024 | 170300 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 95 | 20241024 | 170200 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 96 | 20241024 | 170100 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 97 | 20241024 | 170000 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 98 | 20241024 | 165900 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 99 | 20241024 | 165800 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 100 | 20241024 | 165700 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 101 | 20241024 | 165600 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 102 | 20241024 | 165500 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 103 | 20241024 | 165400 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 104 | 20241024 | 165300 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 105 | 20241024 | 165200 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 106 | 20241024 | 165100 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 107 | 20241024 | 165000 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 108 | 20241024 | 164900 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 109 | 20241024 | 164800 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 110 | 20241024 | 164700 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 111 | 20241024 | 164600 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 112 | 20241024 | 164500 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 113 | 20241024 | 164400 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 114 | 20241024 | 164300 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 115 | 20241024 | 164200 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 116 | 20241024 | 164100 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 117 | 20241024 | 164000 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 118 | 20241024 | 163900 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 119 | 20241024 | 163800 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 120 | 20241024 | 163700 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 121 | 20241024 | 163600 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 122 | 20241024 | 163500 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 7675 |
| 123 | 20241024 | 163400 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 124 | 20241024 | 163300 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 125 | 20241024 | 163200 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 126 | 20241024 | 163100 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 127 | 20241024 | 163000 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 128 | 20241024 | 162900 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 129 | 20241024 | 162800 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 130 | 20241024 | 162700 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 131 | 20241024 | 162600 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 132 | 20241024 | 162500 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 133 | 20241024 | 162400 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 134 | 20241024 | 162300 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 135 | 20241024 | 162200 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 136 | 20241024 | 162100 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 137 | 20241024 | 162000 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 138 | 20241024 | 161900 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 139 | 20241024 | 161800 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 140 | 20241024 | 161700 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 141 | 20241024 | 161600 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 142 | 20241024 | 161500 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 143 | 20241024 | 161400 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 144 | 20241024 | 161300 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 145 | 20241024 | 161200 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 146 | 20241024 | 161100 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 147 | 20241024 | 161000 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 148 | 20241024 | 160900 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 149 | 20241024 | 160800 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 150 | 20241024 | 160700 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 151 | 20241024 | 160600 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 152 | 20241024 | 160500 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 7675 |
| 153 | 20241024 | 160400 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 154 | 20241024 | 160300 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 155 | 20241024 | 160200 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 156 | 20241024 | 160100 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 157 | 20241024 | 160000 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 158 | 20241024 | 155900 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 159 | 20241024 | 155800 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 160 | 20241024 | 155700 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 161 | 20241024 | 155600 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 162 | 20241024 | 155500 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 163 | 20241024 | 155400 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 164 | 20241024 | 155300 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 165 | 20241024 | 155200 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 166 | 20241024 | 155100 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 167 | 20241024 | 155000 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 168 | 20241024 | 154900 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 169 | 20241024 | 154800 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 170 | 20241024 | 154700 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 171 | 20241024 | 154600 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 172 | 20241024 | 154500 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 173 | 20241024 | 154400 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 174 | 20241024 | 154300 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 175 | 20241024 | 154200 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 176 | 20241024 | 154100 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 177 | 20241024 | 154000 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 178 | 20241024 | 153900 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 179 | 20241024 | 153800 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 180 | 20241024 | 153700 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 181 | 20241024 | 153600 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 182 | 20241024 | 153500 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 7675 |
| 183 | 20241024 | 153400 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 184 | 20241024 | 153300 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 185 | 20241024 | 153200 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 186 | 20241024 | 153100 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 187 | 20241024 | 153000 | 15793919800 | 42600 | 42600 | 42600 | 42600 | 7675 |
| 188 | 20241024 | 152900 | 15466964800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 189 | 20241024 | 152800 | 15466964800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 190 | 20241024 | 152700 | 15466964800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 191 | 20241024 | 152600 | 15466964800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 192 | 20241024 | 152500 | 15466964800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 193 | 20241024 | 152400 | 15466964800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 194 | 20241024 | 152300 | 15466964800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 195 | 20241024 | 152200 | 15466964800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 196 | 20241024 | 152100 | 15466964800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 197 | 20241024 | 152000 | 15466964800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 198 | 20241024 | 151900 | 15466964800 | 42550 | 42550 | 42600 | 42500 | 3044 |
| 199 | 20241024 | 151800 | 15337407900 | 42550 | 42500 | 42600 | 42500 | 381 |
| 200 | 20241024 | 151700 | 15321195600 | 42550 | 42550 | 42550 | 42500 | 274 |
| 201 | 20241024 | 151600 | 15309537500 | 42550 | 42550 | 42600 | 42500 | 500 |
| 202 | 20241024 | 151500 | 15288264650 | 42550 | 42600 | 42600 | 42500 | 748 |
| 203 | 20241024 | 151400 | 15256436550 | 42550 | 42600 | 42600 | 42550 | 1191 |
| 204 | 20241024 | 151300 | 15205745150 | 42600 | 42600 | 42600 | 42550 | 60 |
| 205 | 20241024 | 151200 | 15203191450 | 42550 | 42600 | 42600 | 42550 | 237 |
| 206 | 20241024 | 151100 | 15193105700 | 42600 | 42500 | 42600 | 42500 | 497 |
| 207 | 20241024 | 151000 | 15171940950 | 42550 | 42550 | 42550 | 42500 | 741 |
| 208 | 20241024 | 150900 | 15140413550 | 42550 | 42550 | 42550 | 42500 | 510 |
| 209 | 20241024 | 150800 | 15118727450 | 42550 | 42550 | 42550 | 42500 | 181 |
| 210 | 20241024 | 150700 | 15111027100 | 42500 | 42500 | 42550 | 42500 | 986 |
| 211 | 20241024 | 150600 | 15069108050 | 42550 | 42550 | 42600 | 42550 | 1105 |
| 212 | 20241024 | 150500 | 15022089050 | 42600 | 42600 | 42600 | 42550 | 1171 |
| 213 | 20241024 | 150400 | 14972262500 | 42600 | 42550 | 42600 | 42550 | 498 |
| 214 | 20241024 | 150300 | 14951059350 | 42550 | 42600 | 42600 | 42550 | 372 |
| 215 | 20241024 | 150200 | 14935216400 | 42600 | 42550 | 42600 | 42550 | 806 |
| 216 | 20241024 | 150100 | 14900912700 | 42550 | 42550 | 42550 | 42500 | 1644 |
| 217 | 20241024 | 150000 | 14830977400 | 42550 | 42550 | 42550 | 42500 | 234 |
| 218 | 20241024 | 145900 | 14821026100 | 42500 | 42550 | 42550 | 42500 | 579 |
| 219 | 20241024 | 145800 | 14796396450 | 42550 | 42550 | 42550 | 42550 | 412 |
| 220 | 20241024 | 145700 | 14778865850 | 42550 | 42550 | 42600 | 42550 | 197 |
| 221 | 20241024 | 145600 | 14770483450 | 42550 | 42550 | 42550 | 42550 | 290 |
| 222 | 20241024 | 145500 | 14758143950 | 42550 | 42550 | 42550 | 42500 | 338 |
| 223 | 20241024 | 145400 | 14743762350 | 42550 | 42550 | 42550 | 42500 | 249 |
| 224 | 20241024 | 145300 | 14733172250 | 42550 | 42500 | 42550 | 42500 | 270 |
| 225 | 20241024 | 145200 | 14721691250 | 42550 | 42550 | 42550 | 42500 | 782 |
| 226 | 20241024 | 145100 | 14688417200 | 42550 | 42500 | 42550 | 42450 | 1203 |
| 227 | 20241024 | 145000 | 14637306250 | 42500 | 42500 | 42500 | 42450 | 207 |
| 228 | 20241024 | 144900 | 14628509850 | 42450 | 42450 | 42500 | 42450 | 153 |
| 229 | 20241024 | 144800 | 14622011100 | 42500 | 42450 | 42500 | 42450 | 229 |
| 230 | 20241024 | 144700 | 14612289700 | 42450 | 42450 | 42500 | 42450 | 542 |
| 231 | 20241024 | 144600 | 14589278150 | 42450 | 42500 | 42500 | 42450 | 619 |
| 232 | 20241024 | 144500 | 14562972300 | 42500 | 42500 | 42500 | 42450 | 94 |
| 233 | 20241024 | 144400 | 14558977350 | 42450 | 42450 | 42500 | 42450 | 258 |
| 234 | 20241024 | 144300 | 14548021650 | 42500 | 42500 | 42550 | 42500 | 1500 |
| 235 | 20241024 | 144200 | 14484271550 | 42550 | 42550 | 42550 | 42500 | 223 |
| 236 | 20241024 | 144100 | 14474789250 | 42550 | 42500 | 42550 | 42500 | 1378 |
| 237 | 20241024 | 144000 | 14416205550 | 42500 | 42550 | 42550 | 42500 | 179 |
| 238 | 20241024 | 143900 | 14408597050 | 42550 | 42500 | 42550 | 42500 | 325 |
| 239 | 20241024 | 143800 | 14394782550 | 42500 | 42550 | 42550 | 42500 | 366 |
| 240 | 20241024 | 143700 | 14379221950 | 42500 | 42550 | 42550 | 42500 | 46 |
| 241 | 20241024 | 143600 | 14377265650 | 42500 | 42500 | 42550 | 42500 | 296 |
| 242 | 20241024 | 143500 | 14364684600 | 42500 | 42550 | 42550 | 42500 | 669 |
| 243 | 20241024 | 143400 | 14336226850 | 42500 | 42550 | 42550 | 42500 | 192 |
| 244 | 20241024 | 143300 | 14328058000 | 42550 | 42500 | 42550 | 42500 | 212 |
| 245 | 20241024 | 143200 | 14319038150 | 42500 | 42500 | 42550 | 42500 | 187 |
| 246 | 20241024 | 143100 | 14311086400 | 42500 | 42500 | 42500 | 42450 | 817 |
| 247 | 20241024 | 143000 | 14276369500 | 42450 | 42450 | 42500 | 42450 | 208 |
| 248 | 20241024 | 142900 | 14267537950 | 42450 | 42500 | 42500 | 42450 | 285 |
| 249 | 20241024 | 142800 | 14255437600 | 42500 | 42500 | 42500 | 42450 | 171 |
| 250 | 20241024 | 142700 | 14248170550 | 42500 | 42500 | 42500 | 42450 | 679 |
| 251 | 20241024 | 142600 | 14219344100 | 42500 | 42450 | 42500 | 42450 | 493 |
| 252 | 20241024 | 142500 | 14198397000 | 42450 | 42500 | 42500 | 42450 | 255 |
| 253 | 20241024 | 142400 | 14187563950 | 42500 | 42500 | 42500 | 42450 | 362 |
| 254 | 20241024 | 142300 | 14172191000 | 42500 | 42500 | 42500 | 42450 | 400 |
| 255 | 20241024 | 142200 | 14155202900 | 42500 | 42500 | 42550 | 42500 | 1500 |
| 256 | 20241024 | 142100 | 14091452850 | 42550 | 42550 | 42550 | 42500 | 718 |
| 257 | 20241024 | 142000 | 14060934050 | 42500 | 42500 | 42550 | 42500 | 351 |
| 258 | 20241024 | 141900 | 14046011650 | 42500 | 42550 | 42550 | 42500 | 388 |
| 259 | 20241024 | 141800 | 14029504750 | 42600 | 42550 | 42600 | 42550 | 71 |
| 260 | 20241024 | 141700 | 14026483600 | 42550 | 42550 | 42550 | 42550 | 117 |
| 261 | 20241024 | 141600 | 14021505250 | 42550 | 42550 | 42600 | 42500 | 141 |
| 262 | 20241024 | 141500 | 14015505700 | 42550 | 42550 | 42550 | 42500 | 248 |
| 263 | 20241024 | 141400 | 14004955500 | 42550 | 42550 | 42550 | 42500 | 211 |
| 264 | 20241024 | 141300 | 13995983750 | 42500 | 42550 | 42600 | 42500 | 2103 |
| 265 | 20241024 | 141200 | 13906593900 | 42550 | 42550 | 42600 | 42550 | 653 |
| 266 | 20241024 | 141100 | 13878800550 | 42550 | 42550 | 42600 | 42550 | 230 |
| 267 | 20241024 | 141000 | 13869008300 | 42550 | 42550 | 42600 | 42550 | 523 |
| 268 | 20241024 | 140900 | 13846753700 | 42600 | 42550 | 42600 | 42550 | 309 |
| 269 | 20241024 | 140800 | 13833593400 | 42550 | 42550 | 42550 | 42500 | 1322 |
| 270 | 20241024 | 140700 | 13777401200 | 42550 | 42500 | 42550 | 42500 | 686 |
| 271 | 20241024 | 140600 | 13748223650 | 42550 | 42550 | 42550 | 42500 | 610 |
| 272 | 20241024 | 140500 | 13722292800 | 42550 | 42500 | 42550 | 42500 | 314 |
| 273 | 20241024 | 140400 | 13708942400 | 42550 | 42550 | 42550 | 42500 | 824 |
| 274 | 20241024 | 140300 | 13673908950 | 42550 | 42550 | 42550 | 42500 | 554 |
| 275 | 20241024 | 140200 | 13650340350 | 42550 | 42550 | 42550 | 42550 | 277 |
| 276 | 20241024 | 140100 | 13638554000 | 42550 | 42600 | 42600 | 42550 | 1227 |
| 277 | 20241024 | 140000 | 13586341350 | 42600 | 42600 | 42600 | 42550 | 310 |
| 278 | 20241024 | 135900 | 13573148050 | 42600 | 42550 | 42600 | 42550 | 34 |
| 279 | 20241024 | 135800 | 13571700700 | 42600 | 42600 | 42600 | 42600 | 13 |
| 280 | 20241024 | 135700 | 13571146900 | 42600 | 42550 | 42600 | 42550 | 425 |
| 281 | 20241024 | 135600 | 13553058050 | 42550 | 42600 | 42600 | 42550 | 809 |
| 282 | 20241024 | 135500 | 13518627900 | 42600 | 42550 | 42600 | 42550 | 733 |
| 283 | 20241024 | 135400 | 13487437200 | 42600 | 42600 | 42600 | 42550 | 90 |
| 284 | 20241024 | 135300 | 13483603950 | 42600 | 42550 | 42600 | 42550 | 299 |
| 285 | 20241024 | 135200 | 13470876950 | 42550 | 42550 | 42600 | 42550 | 183 |
| 286 | 20241024 | 135100 | 13463088350 | 42550 | 42600 | 42600 | 42550 | 794 |
| 287 | 20241024 | 135000 | 13429289550 | 42600 | 42550 | 42600 | 42550 | 10 |
| 288 | 20241024 | 134900 | 13428863800 | 42600 | 42600 | 42600 | 42550 | 121 |
| 289 | 20241024 | 134800 | 13423709500 | 42600 | 42600 | 42600 | 42550 | 71 |
| 290 | 20241024 | 134700 | 13420687900 | 42600 | 42600 | 42600 | 42550 | 59 |
| 291 | 20241024 | 134600 | 13418176150 | 42550 | 42550 | 42600 | 42550 | 573 |
| 292 | 20241024 | 134500 | 13393792200 | 42600 | 42550 | 42600 | 42550 | 411 |
| 293 | 20241024 | 134400 | 13376303650 | 42550 | 42600 | 42600 | 42550 | 204 |
| 294 | 20241024 | 134300 | 13367614150 | 42600 | 42550 | 42600 | 42550 | 236 |
| 295 | 20241024 | 134200 | 13357563800 | 42550 | 42550 | 42550 | 42500 | 431 |
| 296 | 20241024 | 134100 | 13339229750 | 42550 | 42550 | 42550 | 42500 | 2467 |
| 297 | 20241024 | 134000 | 13234367750 | 42550 | 42550 | 42550 | 42500 | 207 |
| 298 | 20241024 | 133900 | 13225560800 | 42550 | 42600 | 42600 | 42550 | 1485 |
| 299 | 20241024 | 133800 | 13162372350 | 42600 | 42600 | 42600 | 42600 | 151 |
| 300 | 20241024 | 133700 | 13155939750 | 42600 | 42650 | 42650 | 42600 | 842 |
| 301 | 20241024 | 133600 | 13120069900 | 42600 | 42600 | 42600 | 42600 | 47 |
| 302 | 20241024 | 133500 | 13118067700 | 42600 | 42600 | 42600 | 42600 | 230 |
| 303 | 20241024 | 133400 | 13108269700 | 42600 | 42650 | 42650 | 42600 | 513 |
| 304 | 20241024 | 133300 | 13086395300 | 42600 | 42650 | 42650 | 42600 | 569 |
| 305 | 20241024 | 133200 | 13062150050 | 42650 | 42650 | 42650 | 42600 | 695 |
| 306 | 20241024 | 133100 | 13032511800 | 42600 | 42600 | 42600 | 42600 | 136 |
| 307 | 20241024 | 133000 | 13026718200 | 42600 | 42650 | 42650 | 42550 | 1162 |
| 308 | 20241024 | 132900 | 12977233150 | 42650 | 42650 | 42650 | 42600 | 112 |
| 309 | 20241024 | 132800 | 12972457350 | 42650 | 42650 | 42650 | 42600 | 65 |
| 310 | 20241024 | 132700 | 12969685450 | 42700 | 42650 | 42700 | 42650 | 64 |
| 311 | 20241024 | 132600 | 12966955400 | 42700 | 42650 | 42700 | 42650 | 139 |
| 312 | 20241024 | 132500 | 12961026500 | 42650 | 42650 | 42650 | 42650 | 68 |
| 313 | 20241024 | 132400 | 12958126300 | 42650 | 42700 | 42700 | 42650 | 271 |
| 314 | 20241024 | 132300 | 12946568000 | 42700 | 42700 | 42700 | 42700 | 320 |
| 315 | 20241024 | 132200 | 12932904000 | 42700 | 42700 | 42750 | 42700 | 109 |
| 316 | 20241024 | 132100 | 12928249150 | 42750 | 42750 | 42750 | 42700 | 100 |
| 317 | 20241024 | 132000 | 12923974200 | 42700 | 42750 | 42750 | 42700 | 99 |
| 318 | 20241024 | 131900 | 12919745700 | 42750 | 42750 | 42750 | 42750 | 83 |
| 319 | 20241024 | 131800 | 12916197450 | 42750 | 42700 | 42750 | 42700 | 64 |
| 320 | 20241024 | 131700 | 12913464300 | 42700 | 42750 | 42750 | 42700 | 93 |
| 321 | 20241024 | 131600 | 12909492500 | 42750 | 42750 | 42750 | 42700 | 297 |
| 322 | 20241024 | 131500 | 12896796050 | 42750 | 42750 | 42750 | 42700 | 290 |
| 323 | 20241024 | 131400 | 12884398600 | 42700 | 42700 | 42750 | 42700 | 262 |
| 324 | 20241024 | 131300 | 12873211050 | 42700 | 42700 | 42700 | 42650 | 333 |
| 325 | 20241024 | 131200 | 12858996950 | 42700 | 42700 | 42700 | 42700 | 217 |
| 326 | 20241024 | 131100 | 12849731050 | 42700 | 42750 | 42750 | 42700 | 356 |
| 327 | 20241024 | 131000 | 12834529800 | 42800 | 42800 | 42800 | 42750 | 238 |
| 328 | 20241024 | 130900 | 12824351100 | 42800 | 42800 | 42800 | 42750 | 140 |
| 329 | 20241024 | 130800 | 12818359550 | 42750 | 42650 | 42800 | 42650 | 505 |
| 330 | 20241024 | 130700 | 12796761200 | 42700 | 42600 | 42700 | 42600 | 358 |
| 331 | 20241024 | 130600 | 12781475950 | 42600 | 42600 | 42650 | 42600 | 756 |
| 332 | 20241024 | 130500 | 12749265550 | 42600 | 42600 | 42650 | 42600 | 1435 |
| 333 | 20241024 | 130400 | 12688134500 | 42550 | 42550 | 42600 | 42550 | 144 |
| 334 | 20241024 | 130300 | 12682001550 | 42600 | 42600 | 42600 | 42550 | 41 |
| 335 | 20241024 | 130200 | 12680255050 | 42600 | 42550 | 42600 | 42500 | 127 |
| 336 | 20241024 | 130100 | 12674851150 | 42500 | 42550 | 42550 | 42500 | 732 |
| 337 | 20241024 | 130000 | 12643714900 | 42550 | 42600 | 42600 | 42550 | 326 |
| 338 | 20241024 | 125900 | 12629843050 | 42550 | 42500 | 42550 | 42500 | 1802 |
| 339 | 20241024 | 125800 | 12553174850 | 42500 | 42550 | 42550 | 42500 | 312 |
| 340 | 20241024 | 125700 | 12539908800 | 42500 | 42550 | 42550 | 42500 | 246 |
| 341 | 20241024 | 125600 | 12529452550 | 42500 | 42550 | 42550 | 42500 | 48 |
| 342 | 20241024 | 125500 | 12527410450 | 42550 | 42550 | 42550 | 42500 | 363 |
| 343 | 20241024 | 125400 | 12511970750 | 42550 | 42550 | 42600 | 42500 | 608 |
| 344 | 20241024 | 125300 | 12486112300 | 42550 | 42600 | 42600 | 42550 | 151 |
| 345 | 20241024 | 125200 | 12479679900 | 42550 | 42550 | 42600 | 42550 | 620 |
| 346 | 20241024 | 125100 | 12453295050 | 42550 | 42550 | 42550 | 42500 | 1426 |
| 347 | 20241024 | 125000 | 12392634600 | 42500 | 42550 | 42550 | 42500 | 403 |
| 348 | 20241024 | 124900 | 12375500750 | 42500 | 42500 | 42550 | 42500 | 359 |
| 349 | 20241024 | 124800 | 12360241500 | 42500 | 42550 | 42550 | 42500 | 501 |
| 350 | 20241024 | 124700 | 12338932350 | 42500 | 42550 | 42550 | 42500 | 290 |
| 351 | 20241024 | 124600 | 12326600600 | 42500 | 42550 | 42550 | 42500 | 646 |
| 352 | 20241024 | 124500 | 12299135900 | 42500 | 42600 | 42650 | 42500 | 6282 |
| 353 | 20241024 | 124400 | 12031721400 | 42600 | 42700 | 42700 | 42600 | 1609 |
| 354 | 20241024 | 124300 | 11963100000 | 42700 | 42650 | 42700 | 42650 | 622 |
| 355 | 20241024 | 124200 | 11936553600 | 42650 | 42700 | 42700 | 42650 | 970 |
| 356 | 20241024 | 124100 | 11895182000 | 42650 | 42650 | 42700 | 42650 | 459 |
| 357 | 20241024 | 124000 | 11875605400 | 42650 | 42700 | 42700 | 42650 | 1165 |
| 358 | 20241024 | 123900 | 11825917250 | 42700 | 42700 | 42700 | 42650 | 257 |
| 359 | 20241024 | 123800 | 11814951350 | 42700 | 42700 | 42700 | 42650 | 459 |
| 360 | 20241024 | 123700 | 11795354450 | 42700 | 42650 | 42700 | 42650 | 90 |
| 361 | 20241024 | 123600 | 11791515200 | 42650 | 42750 | 42750 | 42650 | 1905 |
| 362 | 20241024 | 123500 | 11710194200 | 42750 | 42700 | 42750 | 42700 | 47 |
| 363 | 20241024 | 123400 | 11708187050 | 42700 | 42750 | 42750 | 42700 | 117 |
| 364 | 20241024 | 123300 | 11703185800 | 42800 | 42800 | 42800 | 42750 | 729 |
| 365 | 20241024 | 123200 | 11672003300 | 42750 | 42800 | 42800 | 42750 | 150 |
| 366 | 20241024 | 123100 | 11665585050 | 42800 | 42750 | 42800 | 42750 | 247 |
| 367 | 20241024 | 123000 | 11655015150 | 42750 | 42750 | 42800 | 42750 | 115 |
| 368 | 20241024 | 122900 | 11650098700 | 42700 | 42750 | 42800 | 42700 | 559 |
| 369 | 20241024 | 122800 | 11626203000 | 42750 | 42750 | 42750 | 42750 | 309 |
| 370 | 20241024 | 122700 | 11612993250 | 42750 | 42750 | 42750 | 42700 | 365 |
| 371 | 20241024 | 122600 | 11597400000 | 42750 | 42700 | 42750 | 42700 | 74 |
| 372 | 20241024 | 122500 | 11594238100 | 42700 | 42700 | 42750 | 42700 | 217 |
| 373 | 20241024 | 122400 | 11584963750 | 42700 | 42750 | 42750 | 42700 | 118 |
| 374 | 20241024 | 122300 | 11579923100 | 42700 | 42750 | 42750 | 42700 | 611 |
| 375 | 20241024 | 122200 | 11553806750 | 42750 | 42800 | 42850 | 42750 | 327 |
| 376 | 20241024 | 122100 | 11539824650 | 42800 | 42800 | 42850 | 42800 | 300 |
| 377 | 20241024 | 122000 | 11526984600 | 42800 | 42800 | 42850 | 42800 | 681 |
| 378 | 20241024 | 121900 | 11497837750 | 42800 | 42800 | 42800 | 42750 | 114 |
| 379 | 20241024 | 121800 | 11492958600 | 42800 | 42800 | 42800 | 42750 | 165 |
| 380 | 20241024 | 121700 | 11485902900 | 42800 | 42750 | 42800 | 42700 | 466 |
| 381 | 20241024 | 121600 | 11465979900 | 42700 | 42700 | 42750 | 42700 | 77 |
| 382 | 20241024 | 121500 | 11462691650 | 42700 | 42700 | 42700 | 42700 | 362 |
| 383 | 20241024 | 121400 | 11447234250 | 42700 | 42750 | 42750 | 42700 | 76 |
| 384 | 20241024 | 121300 | 11443987800 | 42750 | 42700 | 42750 | 42700 | 79 |
| 385 | 20241024 | 121200 | 11440613000 | 42650 | 42650 | 42700 | 42650 | 70 |
| 386 | 20241024 | 121100 | 11437624350 | 42650 | 42700 | 42700 | 42650 | 108 |
| 387 | 20241024 | 121000 | 11433015150 | 42650 | 42650 | 42700 | 42650 | 314 |
| 388 | 20241024 | 120900 | 11419617750 | 42700 | 42700 | 42700 | 42650 | 287 |
| 389 | 20241024 | 120800 | 11407375950 | 42650 | 42700 | 42700 | 42650 | 219 |
| 390 | 20241024 | 120700 | 11398029950 | 42700 | 42750 | 42750 | 42700 | 1647 |
| 391 | 20241024 | 120600 | 11327692900 | 42800 | 42700 | 42800 | 42700 | 41 |
| 392 | 20241024 | 120500 | 11325941650 | 42700 | 42750 | 42800 | 42700 | 367 |
| 393 | 20241024 | 120400 | 11310253550 | 42750 | 42750 | 42800 | 42750 | 486 |
| 394 | 20241024 | 120300 | 11289476550 | 42750 | 42800 | 42800 | 42750 | 164 |
| 395 | 20241024 | 120200 | 11282465150 | 42750 | 42750 | 42800 | 42750 | 164 |
| 396 | 20241024 | 120100 | 11275452800 | 42750 | 42800 | 42800 | 42750 | 141 |
| 397 | 20241024 | 120000 | 11269424350 | 42800 | 42750 | 42800 | 42750 | 121 |
| 398 | 20241024 | 115900 | 11264250250 | 42800 | 42800 | 42800 | 42800 | 206 |
| 399 | 20241024 | 115800 | 11255433450 | 42800 | 42850 | 42850 | 42800 | 607 |
| 400 | 20241024 | 115700 | 11229453100 | 42850 | 42900 | 42900 | 42850 | 125 |
| 401 | 20241024 | 115600 | 11224095750 | 42850 | 42950 | 42950 | 42850 | 291 |
| 402 | 20241024 | 115500 | 11211624050 | 42950 | 42850 | 42950 | 42850 | 126 |
| 403 | 20241024 | 115400 | 11206220500 | 42900 | 42900 | 42900 | 42850 | 260 |
| 404 | 20241024 | 115300 | 11195068700 | 42850 | 42850 | 42900 | 42850 | 808 |
| 405 | 20241024 | 115200 | 11160407150 | 42800 | 42850 | 42850 | 42800 | 501 |
| 406 | 20241024 | 115100 | 11138944800 | 42850 | 42850 | 42850 | 42800 | 210 |
| 407 | 20241024 | 115000 | 11129956350 | 42850 | 42800 | 42850 | 42800 | 202 |
| 408 | 20241024 | 114900 | 11121305400 | 42800 | 42800 | 42850 | 42800 | 128 |
| 409 | 20241024 | 114800 | 11115825750 | 42800 | 42750 | 42800 | 42750 | 324 |
| 410 | 20241024 | 114700 | 11101960650 | 42750 | 42800 | 42800 | 42700 | 830 |
| 411 | 20241024 | 114600 | 11066494400 | 42750 | 42750 | 42800 | 42750 | 78 |
| 412 | 20241024 | 114500 | 11063159650 | 42750 | 42850 | 42850 | 42750 | 1948 |
| 413 | 20241024 | 114400 | 10979783150 | 42850 | 42850 | 42850 | 42800 | 116 |
| 414 | 20241024 | 114300 | 10974814950 | 42850 | 42800 | 42850 | 42800 | 164 |
| 415 | 20241024 | 114200 | 10967795550 | 42800 | 42800 | 42850 | 42800 | 258 |
| 416 | 20241024 | 114100 | 10956752900 | 42850 | 42800 | 42850 | 42800 | 603 |
| 417 | 20241024 | 114000 | 10930944400 | 42850 | 42800 | 42850 | 42800 | 309 |
| 418 | 20241024 | 113900 | 10917713900 | 42800 | 42850 | 42850 | 42800 | 245 |
| 419 | 20241024 | 113800 | 10907216250 | 42850 | 42850 | 42850 | 42800 | 464 |
| 420 | 20241024 | 113700 | 10887333900 | 42900 | 42850 | 42900 | 42800 | 362 |
| 421 | 20241024 | 113600 | 10871826600 | 42850 | 42800 | 42850 | 42800 | 453 |
| 422 | 20241024 | 113500 | 10852437850 | 42850 | 42850 | 42850 | 42800 | 340 |
| 423 | 20241024 | 113400 | 10837873050 | 42850 | 42900 | 42900 | 42800 | 319 |
| 424 | 20241024 | 113300 | 10824205600 | 42900 | 42950 | 42950 | 42900 | 911 |
| 425 | 20241024 | 113200 | 10785114950 | 42950 | 42950 | 42950 | 42900 | 391 |
| 426 | 20241024 | 113100 | 10768324400 | 42950 | 42850 | 42950 | 42850 | 276 |
| 427 | 20241024 | 113000 | 10756488500 | 42850 | 42900 | 42900 | 42850 | 267 |
| 428 | 20241024 | 112900 | 10745034800 | 42900 | 42900 | 42950 | 42900 | 112 |
| 429 | 20241024 | 112800 | 10740225950 | 42900 | 42900 | 42950 | 42850 | 1217 |
| 430 | 20241024 | 112700 | 10688026800 | 42800 | 42800 | 42850 | 42800 | 147 |
| 431 | 20241024 | 112600 | 10681732400 | 42800 | 42800 | 42800 | 42800 | 5 |
| 432 | 20241024 | 112500 | 10681518400 | 42800 | 42850 | 42850 | 42800 | 513 |
| 433 | 20241024 | 112400 | 10659560950 | 42800 | 42850 | 42850 | 42800 | 27 |
| 434 | 20241024 | 112300 | 10658404100 | 42850 | 42900 | 42900 | 42850 | 41 |
| 435 | 20241024 | 112200 | 10656646500 | 42850 | 42850 | 42850 | 42800 | 185 |
| 436 | 20241024 | 112100 | 10648720550 | 42850 | 42800 | 42850 | 42800 | 42 |
| 437 | 20241024 | 112000 | 10646922900 | 42850 | 42900 | 42900 | 42800 | 236 |
| 438 | 20241024 | 111900 | 10636808750 | 42850 | 42850 | 42850 | 42800 | 591 |
| 439 | 20241024 | 111800 | 10611505500 | 42850 | 42800 | 42850 | 42800 | 97 |
| 440 | 20241024 | 111700 | 10607353550 | 42750 | 42800 | 42800 | 42750 | 903 |
| 441 | 20241024 | 111600 | 10568734050 | 42750 | 42800 | 42800 | 42750 | 235 |
| 442 | 20241024 | 111500 | 10558681600 | 42750 | 42750 | 42750 | 42750 | 196 |
| 443 | 20241024 | 111400 | 10550302600 | 42750 | 42750 | 42750 | 42750 | 340 |
| 444 | 20241024 | 111300 | 10535767600 | 42750 | 42750 | 42750 | 42700 | 337 |
| 445 | 20241024 | 111200 | 10521361350 | 42700 | 42650 | 42750 | 42650 | 322 |
| 446 | 20241024 | 111100 | 10507614550 | 42650 | 42650 | 42700 | 42650 | 239 |
| 447 | 20241024 | 111000 | 10497418400 | 42700 | 42700 | 42750 | 42700 | 675 |
| 448 | 20241024 | 110900 | 10468595850 | 42700 | 42700 | 42750 | 42650 | 758 |
| 449 | 20241024 | 110800 | 10436241700 | 42700 | 42700 | 42750 | 42600 | 1069 |
| 450 | 20241024 | 110700 | 10390630500 | 42750 | 42750 | 42800 | 42750 | 678 |
| 451 | 20241024 | 110600 | 10361633250 | 42750 | 42800 | 42800 | 42750 | 324 |
| 452 | 20241024 | 110500 | 10347780500 | 42700 | 42750 | 42800 | 42700 | 316 |
| 453 | 20241024 | 110400 | 10334277200 | 42750 | 42800 | 42800 | 42750 | 817 |
| 454 | 20241024 | 110300 | 10299330550 | 42850 | 42800 | 42900 | 42750 | 221 |
| 455 | 20241024 | 110200 | 10289861700 | 42850 | 42900 | 42950 | 42750 | 1890 |
| 456 | 20241024 | 110100 | 10208866750 | 42900 | 42900 | 42950 | 42900 | 332 |
| 457 | 20241024 | 110000 | 10194609400 | 42950 | 42950 | 42950 | 42900 | 352 |
| 458 | 20241024 | 105900 | 10179498000 | 42900 | 42900 | 42950 | 42900 | 622 |
| 459 | 20241024 | 105800 | 10152803000 | 42900 | 42900 | 42900 | 42850 | 236 |
| 460 | 20241024 | 105700 | 10142678700 | 42900 | 42900 | 42900 | 42850 | 394 |
| 461 | 20241024 | 105600 | 10125782350 | 42900 | 42800 | 42900 | 42800 | 1269 |
| 462 | 20241024 | 105500 | 10071402050 | 42850 | 42800 | 42850 | 42750 | 917 |
| 463 | 20241024 | 105400 | 10032167250 | 42800 | 42750 | 42800 | 42700 | 1718 |
| 464 | 20241024 | 105300 | 9958771650 | 42700 | 42700 | 42750 | 42700 | 349 |
| 465 | 20241024 | 105200 | 9943869250 | 42700 | 42700 | 42750 | 42650 | 1213 |
| 466 | 20241024 | 105100 | 9892098750 | 42700 | 42600 | 42700 | 42550 | 1812 |
| 467 | 20241024 | 105000 | 9814796200 | 42550 | 42550 | 42600 | 42550 | 719 |
| 468 | 20241024 | 104900 | 9784186000 | 42650 | 42550 | 42650 | 42550 | 987 |
| 469 | 20241024 | 104800 | 9742152350 | 42600 | 42600 | 42600 | 42550 | 452 |
| 470 | 20241024 | 104700 | 9722910850 | 42550 | 42550 | 42600 | 42550 | 1720 |
| 471 | 20241024 | 104600 | 9649709200 | 42600 | 42600 | 42600 | 42550 | 1893 |
| 472 | 20241024 | 104500 | 9569155750 | 42550 | 42700 | 42700 | 42550 | 4706 |
| 473 | 20241024 | 104400 | 9368577150 | 42700 | 42700 | 42700 | 42700 | 613 |
| 474 | 20241024 | 104300 | 9342402050 | 42700 | 42700 | 42700 | 42650 | 815 |
| 475 | 20241024 | 104200 | 9307602500 | 42700 | 42700 | 42700 | 42650 | 67 |
| 476 | 20241024 | 104100 | 9304743350 | 42650 | 42750 | 42750 | 42650 | 846 |
| 477 | 20241024 | 104000 | 9268617800 | 42750 | 42700 | 42750 | 42700 | 559 |
| 478 | 20241024 | 103900 | 9244742350 | 42650 | 42650 | 42700 | 42650 | 880 |
| 479 | 20241024 | 103800 | 9207199950 | 42650 | 42700 | 42700 | 42650 | 1568 |
| 480 | 20241024 | 103700 | 9140301300 | 42700 | 42750 | 42750 | 42700 | 2638 |
| 481 | 20241024 | 103600 | 9027603150 | 42800 | 42800 | 42800 | 42750 | 2354 |
| 482 | 20241024 | 103500 | 8926948750 | 42800 | 42850 | 42900 | 42800 | 2751 |
| 483 | 20241024 | 103400 | 8809163500 | 42850 | 42850 | 42900 | 42800 | 630 |
| 484 | 20241024 | 103300 | 8782167450 | 42850 | 42900 | 42900 | 42850 | 1119 |
| 485 | 20241024 | 103200 | 8734210550 | 42900 | 42900 | 42900 | 42850 | 652 |
| 486 | 20241024 | 103100 | 8706254250 | 42900 | 42900 | 42950 | 42850 | 524 |
| 487 | 20241024 | 103000 | 8683781700 | 42900 | 42850 | 42900 | 42850 | 244 |
| 488 | 20241024 | 102900 | 8673323550 | 42850 | 43000 | 43000 | 42800 | 2559 |
| 489 | 20241024 | 102800 | 8563653550 | 42900 | 42900 | 43000 | 42900 | 2003 |
| 490 | 20241024 | 102700 | 8477576500 | 42900 | 42900 | 42900 | 42850 | 182 |
| 491 | 20241024 | 102600 | 8469769050 | 42900 | 42950 | 42950 | 42900 | 1951 |
| 492 | 20241024 | 102500 | 8386012750 | 42950 | 42950 | 42950 | 42900 | 331 |
| 493 | 20241024 | 102400 | 8371798900 | 42900 | 42950 | 42950 | 42900 | 767 |
| 494 | 20241024 | 102300 | 8338894500 | 42900 | 42950 | 42950 | 42900 | 293 |
| 495 | 20241024 | 102200 | 8326322750 | 42950 | 42900 | 43000 | 42900 | 1392 |
| 496 | 20241024 | 102100 | 8266578800 | 42900 | 42950 | 42950 | 42900 | 144 |
| 497 | 20241024 | 102000 | 8260397150 | 42950 | 43000 | 43000 | 42950 | 243 |
| 498 | 20241024 | 101900 | 8249952150 | 42950 | 42950 | 43000 | 42900 | 490 |
| 499 | 20241024 | 101800 | 8228906750 | 42950 | 42900 | 42950 | 42900 | 979 |
| 500 | 20241024 | 101700 | 8186861100 | 42950 | 43000 | 43000 | 42900 | 1290 |
| 501 | 20241024 | 101600 | 8131485950 | 42950 | 43000 | 43000 | 42950 | 609 |
| 502 | 20241024 | 101500 | 8105324000 | 42950 | 43050 | 43050 | 42950 | 767 |
| 503 | 20241024 | 101400 | 8072340800 | 43000 | 43050 | 43050 | 43000 | 269 |
| 504 | 20241024 | 101300 | 8060760450 | 43050 | 43000 | 43050 | 43000 | 388 |
| 505 | 20241024 | 101200 | 8044075650 | 43000 | 43050 | 43050 | 43000 | 362 |
| 506 | 20241024 | 101100 | 8028503750 | 43050 | 43000 | 43050 | 43000 | 493 |
| 507 | 20241024 | 101000 | 8007296900 | 43050 | 43150 | 43150 | 43050 | 60 |
| 508 | 20241024 | 100900 | 8004713500 | 43150 | 43000 | 43150 | 43000 | 384 |
| 509 | 20241024 | 100800 | 7988191800 | 43000 | 43000 | 43150 | 43000 | 572 |
| 510 | 20241024 | 100700 | 7963594150 | 43000 | 43050 | 43050 | 42950 | 2238 |
| 511 | 20241024 | 100600 | 7867344750 | 43200 | 43050 | 43250 | 43000 | 1232 |
| 512 | 20241024 | 100500 | 7814233450 | 43000 | 43050 | 43050 | 43000 | 225 |
| 513 | 20241024 | 100400 | 7804556200 | 43050 | 43050 | 43050 | 43000 | 377 |
| 514 | 20241024 | 100300 | 7788343800 | 43050 | 43000 | 43050 | 43000 | 890 |
| 515 | 20241024 | 100200 | 7750071600 | 43000 | 43050 | 43050 | 43000 | 817 |
| 516 | 20241024 | 100100 | 7714928450 | 43050 | 43150 | 43150 | 43000 | 890 |
| 517 | 20241024 | 100000 | 7676611800 | 43150 | 43150 | 43200 | 43100 | 765 |
| 518 | 20241024 | 095900 | 7643627850 | 43150 | 43100 | 43150 | 43100 | 581 |
| 519 | 20241024 | 095800 | 7618571800 | 43150 | 43200 | 43250 | 43150 | 1232 |
| 520 | 20241024 | 095700 | 7565367750 | 43200 | 43200 | 43200 | 43200 | 473 |
| 521 | 20241024 | 095600 | 7544934150 | 43200 | 43200 | 43200 | 43200 | 107 |
| 522 | 20241024 | 095500 | 7540311750 | 43200 | 43250 | 43250 | 43200 | 246 |
| 523 | 20241024 | 095400 | 7529683700 | 43200 | 43250 | 43250 | 43200 | 1055 |
| 524 | 20241024 | 095300 | 7484106050 | 43250 | 43200 | 43250 | 43200 | 238 |
| 525 | 20241024 | 095200 | 7473823950 | 43200 | 43250 | 43300 | 43200 | 294 |
| 526 | 20241024 | 095100 | 7461106250 | 43250 | 43300 | 43300 | 43250 | 267 |
| 527 | 20241024 | 095000 | 7449556550 | 43250 | 43150 | 43300 | 43150 | 2548 |
| 528 | 20241024 | 094900 | 7339459950 | 43150 | 43150 | 43200 | 43100 | 753 |
| 529 | 20241024 | 094800 | 7306966950 | 43200 | 43200 | 43250 | 43150 | 779 |
| 530 | 20241024 | 094700 | 7273313900 | 43200 | 43250 | 43250 | 43150 | 254 |
| 531 | 20241024 | 094600 | 7262336600 | 43250 | 43150 | 43250 | 43150 | 389 |
| 532 | 20241024 | 094500 | 7245533250 | 43150 | 43400 | 43400 | 43150 | 2804 |
| 533 | 20241024 | 094400 | 7124335550 | 43400 | 43300 | 43400 | 43250 | 652 |
| 534 | 20241024 | 094300 | 7096051000 | 43300 | 43300 | 43350 | 43200 | 2440 |
| 535 | 20241024 | 094200 | 6990512700 | 43250 | 43200 | 43300 | 43200 | 3149 |
| 536 | 20241024 | 094100 | 6854314500 | 43200 | 43100 | 43200 | 43050 | 977 |
| 537 | 20241024 | 094000 | 6812193050 | 43100 | 43100 | 43100 | 43050 | 449 |
| 538 | 20241024 | 093900 | 6792854250 | 43100 | 43000 | 43100 | 42950 | 437 |
| 539 | 20241024 | 093800 | 6774053200 | 43050 | 43000 | 43100 | 43000 | 574 |
| 540 | 20241024 | 093700 | 6749362550 | 43000 | 43100 | 43100 | 42950 | 2858 |
| 541 | 20241024 | 093600 | 6626322500 | 43150 | 42700 | 43150 | 42700 | 10028 |
| 542 | 20241024 | 093500 | 6196137100 | 42750 | 42750 | 42800 | 42650 | 4089 |
| 543 | 20241024 | 093400 | 6021509950 | 42750 | 42800 | 42800 | 42650 | 3135 |
| 544 | 20241024 | 093300 | 5887534200 | 42750 | 42850 | 42850 | 42700 | 7523 |
| 545 | 20241024 | 093200 | 5565639700 | 42850 | 42850 | 42900 | 42800 | 1196 |
| 546 | 20241024 | 093100 | 5514386600 | 42800 | 42850 | 42900 | 42750 | 8191 |
| 547 | 20241024 | 093000 | 5163721550 | 42850 | 42900 | 42950 | 42800 | 3468 |
| 548 | 20241024 | 092900 | 5015073300 | 42900 | 43000 | 43050 | 42900 | 5655 |
| 549 | 20241024 | 092800 | 4772016950 | 43000 | 43000 | 43050 | 43000 | 1662 |
| 550 | 20241024 | 092700 | 4700537600 | 43000 | 43150 | 43150 | 43000 | 4466 |
| 551 | 20241024 | 092600 | 4508252000 | 43150 | 43100 | 43200 | 43100 | 256 |
| 552 | 20241024 | 092500 | 4497214300 | 43100 | 43100 | 43200 | 43050 | 1476 |
| 553 | 20241024 | 092400 | 4433615550 | 43050 | 43050 | 43100 | 43050 | 846 |
| 554 | 20241024 | 092300 | 4397180950 | 43050 | 43100 | 43200 | 43050 | 1157 |
| 555 | 20241024 | 092200 | 4347310400 | 43100 | 43150 | 43200 | 43100 | 3261 |
| 556 | 20241024 | 092100 | 4206702850 | 43100 | 43100 | 43200 | 43050 | 2918 |
| 557 | 20241024 | 092000 | 4080842200 | 43100 | 43250 | 43300 | 43050 | 1729 |
| 558 | 20241024 | 091900 | 4006163450 | 43250 | 43100 | 43250 | 43050 | 2865 |
| 559 | 20241024 | 091800 | 3882597650 | 43100 | 43050 | 43100 | 43000 | 4227 |
| 560 | 20241024 | 091700 | 3700682900 | 43050 | 43200 | 43200 | 43000 | 9887 |
| 561 | 20241024 | 091600 | 3275171600 | 43200 | 43400 | 43400 | 43100 | 4259 |
| 562 | 20241024 | 091500 | 3091023400 | 43350 | 43400 | 43450 | 43350 | 5533 |
| 563 | 20241024 | 091400 | 2850944700 | 43400 | 43600 | 43650 | 43350 | 3360 |
| 564 | 20241024 | 091300 | 2704900500 | 43650 | 43600 | 43800 | 43500 | 3303 |
| 565 | 20241024 | 091200 | 2560660100 | 43500 | 43550 | 43650 | 43450 | 918 |
| 566 | 20241024 | 091100 | 2520693900 | 43450 | 43650 | 43650 | 43450 | 2282 |
| 567 | 20241024 | 091000 | 2421398250 | 43650 | 43450 | 43650 | 43400 | 1985 |
| 568 | 20241024 | 090900 | 2335028650 | 43400 | 43550 | 43650 | 43350 | 3660 |
| 569 | 20241024 | 090800 | 2175876850 | 43650 | 43650 | 43700 | 43550 | 2651 |
| 570 | 20241024 | 090700 | 2060329200 | 43600 | 43550 | 43700 | 43550 | 1011 |
| 571 | 20241024 | 090600 | 2016275150 | 43550 | 43650 | 43750 | 43550 | 1199 |
| 572 | 20241024 | 090500 | 1964018150 | 43650 | 43500 | 43800 | 43500 | 4080 |
| 573 | 20241024 | 090400 | 1785682850 | 43500 | 43900 | 43900 | 43450 | 7112 |
| 574 | 20241024 | 090300 | 1475526700 | 43900 | 44350 | 44350 | 43750 | 11236 |
| 575 | 20241024 | 090200 | 980480400 | 44500 | 44200 | 44550 | 44200 | 2809 |
| 576 | 20241024 | 090100 | 856023950 | 44200 | 44750 | 44850 | 44150 | 9334 |
| 577 | 20241024 | 090000 | 439368950 | 44750 | 44250 | 44800 | 44200 | 9489 |