31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241022 | 183800 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 3795 |
| 3 | 20241022 | 183700 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20241022 | 183600 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20241022 | 183500 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20241022 | 183400 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20241022 | 183300 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20241022 | 183200 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20241022 | 183100 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20241022 | 183000 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20241022 | 182900 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20241022 | 182800 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20241022 | 182700 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20241022 | 182600 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20241022 | 182500 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20241022 | 182400 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20241022 | 182300 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20241022 | 182200 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20241022 | 182100 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20241022 | 182000 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20241022 | 181900 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20241022 | 181800 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20241022 | 181700 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20241022 | 181600 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20241022 | 181500 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20241022 | 181400 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20241022 | 181300 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20241022 | 181200 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20241022 | 181100 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20241022 | 181000 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20241022 | 180900 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20241022 | 180800 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 3795 |
| 33 | 20241022 | 180700 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20241022 | 180600 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20241022 | 180500 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20241022 | 180400 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20241022 | 180300 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20241022 | 180200 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20241022 | 180100 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20241022 | 180000 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20241022 | 175900 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20241022 | 175800 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20241022 | 175700 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20241022 | 175600 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20241022 | 175500 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20241022 | 175400 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20241022 | 175300 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20241022 | 175200 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20241022 | 175100 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20241022 | 175000 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20241022 | 174900 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20241022 | 174800 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20241022 | 174700 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20241022 | 174600 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20241022 | 174500 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20241022 | 174400 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20241022 | 174300 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20241022 | 174200 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20241022 | 174100 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20241022 | 174000 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20241022 | 173900 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20241022 | 173800 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 3795 |
| 63 | 20241022 | 173700 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20241022 | 173600 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20241022 | 173500 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20241022 | 173400 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20241022 | 173300 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20241022 | 173200 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20241022 | 173100 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20241022 | 173000 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20241022 | 172900 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20241022 | 172800 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20241022 | 172700 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20241022 | 172600 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20241022 | 172500 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20241022 | 172400 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20241022 | 172300 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20241022 | 172200 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20241022 | 172100 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20241022 | 172000 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20241022 | 171900 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20241022 | 171800 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20241022 | 171700 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20241022 | 171600 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20241022 | 171500 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20241022 | 171400 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20241022 | 171300 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20241022 | 171200 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20241022 | 171100 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20241022 | 171000 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20241022 | 170900 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20241022 | 170800 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 3795 |
| 93 | 20241022 | 170700 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20241022 | 170600 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20241022 | 170500 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20241022 | 170400 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20241022 | 170300 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20241022 | 170200 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20241022 | 170100 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20241022 | 170000 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20241022 | 165900 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20241022 | 165800 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20241022 | 165700 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20241022 | 165600 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20241022 | 165500 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20241022 | 165400 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20241022 | 165300 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20241022 | 165200 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20241022 | 165100 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20241022 | 165000 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20241022 | 164900 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20241022 | 164800 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20241022 | 164700 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20241022 | 164600 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20241022 | 164500 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20241022 | 164400 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20241022 | 164300 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20241022 | 164200 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20241022 | 164100 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20241022 | 164000 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20241022 | 163900 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20241022 | 163800 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 3795 |
| 123 | 20241022 | 163700 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20241022 | 163600 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20241022 | 163500 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20241022 | 163400 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20241022 | 163300 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20241022 | 163200 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20241022 | 163100 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20241022 | 163000 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20241022 | 162900 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20241022 | 162800 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20241022 | 162700 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20241022 | 162600 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20241022 | 162500 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20241022 | 162400 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20241022 | 162300 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20241022 | 162200 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20241022 | 162100 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20241022 | 162000 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20241022 | 161900 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20241022 | 161800 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20241022 | 161700 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20241022 | 161600 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20241022 | 161500 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20241022 | 161400 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20241022 | 161300 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20241022 | 161200 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20241022 | 161100 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20241022 | 161000 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20241022 | 160900 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20241022 | 160800 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 3795 |
| 153 | 20241022 | 160700 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20241022 | 160600 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20241022 | 160500 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20241022 | 160400 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20241022 | 160300 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20241022 | 160200 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20241022 | 160100 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20241022 | 160000 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20241022 | 155900 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20241022 | 155800 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20241022 | 155700 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20241022 | 155600 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20241022 | 155500 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20241022 | 155400 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20241022 | 155300 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20241022 | 155200 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20241022 | 155100 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20241022 | 155000 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20241022 | 154900 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20241022 | 154800 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20241022 | 154700 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20241022 | 154600 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20241022 | 154500 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20241022 | 154400 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20241022 | 154300 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20241022 | 154200 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20241022 | 154100 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20241022 | 154000 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20241022 | 153900 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20241022 | 153800 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 3795 |
| 183 | 20241022 | 153700 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20241022 | 153600 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20241022 | 153500 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20241022 | 153400 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20241022 | 153300 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20241022 | 153200 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20241022 | 153100 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20241022 | 153000 | 13649598750 | 43700 | 43700 | 43700 | 43700 | 3795 |
| 191 | 20241022 | 152900 | 13483757250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20241022 | 152800 | 13483757250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20241022 | 152700 | 13483757250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20241022 | 152600 | 13483757250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20241022 | 152500 | 13483757250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20241022 | 152400 | 13483757250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20241022 | 152300 | 13483757250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20241022 | 152200 | 13483757250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20241022 | 152100 | 13483757250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20241022 | 152000 | 13483757250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20241022 | 151900 | 13483757250 | 43700 | 43750 | 43850 | 43700 | 799 |
| 202 | 20241022 | 151800 | 13448806900 | 43750 | 43750 | 43800 | 43700 | 1597 |
| 203 | 20241022 | 151700 | 13378952700 | 43750 | 43800 | 43800 | 43750 | 1615 |
| 204 | 20241022 | 151600 | 13308291800 | 43750 | 43750 | 43800 | 43750 | 145 |
| 205 | 20241022 | 151500 | 13301942350 | 43800 | 43750 | 43850 | 43750 | 170 |
| 206 | 20241022 | 151400 | 13294497800 | 43850 | 43750 | 43850 | 43750 | 700 |
| 207 | 20241022 | 151300 | 13263839450 | 43750 | 43800 | 43850 | 43750 | 1031 |
| 208 | 20241022 | 151200 | 13218685300 | 43800 | 43800 | 43850 | 43800 | 763 |
| 209 | 20241022 | 151100 | 13185262100 | 43850 | 43850 | 43900 | 43800 | 276 |
| 210 | 20241022 | 151000 | 13173163350 | 43900 | 43850 | 43900 | 43800 | 435 |
| 211 | 20241022 | 150900 | 13154085700 | 43850 | 43850 | 43900 | 43850 | 766 |
| 212 | 20241022 | 150800 | 13120489500 | 43850 | 43950 | 44000 | 43850 | 2583 |
| 213 | 20241022 | 150700 | 13007060700 | 43950 | 44000 | 44000 | 43950 | 477 |
| 214 | 20241022 | 150600 | 12986078350 | 44000 | 44000 | 44000 | 43950 | 337 |
| 215 | 20241022 | 150500 | 12971257650 | 44000 | 43950 | 44000 | 43900 | 800 |
| 216 | 20241022 | 150400 | 12936097200 | 43950 | 43900 | 43950 | 43900 | 247 |
| 217 | 20241022 | 150300 | 12925242800 | 43900 | 43950 | 43950 | 43900 | 244 |
| 218 | 20241022 | 150200 | 12914527300 | 43900 | 43950 | 43950 | 43900 | 862 |
| 219 | 20241022 | 150100 | 12876674950 | 43950 | 43950 | 43950 | 43900 | 362 |
| 220 | 20241022 | 150000 | 12860782300 | 43900 | 43950 | 43950 | 43900 | 167 |
| 221 | 20241022 | 145900 | 12853445700 | 43900 | 43900 | 43900 | 43900 | 548 |
| 222 | 20241022 | 145800 | 12829388500 | 43900 | 43950 | 43950 | 43900 | 190 |
| 223 | 20241022 | 145700 | 12821045900 | 43950 | 43900 | 43950 | 43900 | 271 |
| 224 | 20241022 | 145600 | 12809148950 | 43900 | 43850 | 43950 | 43850 | 229 |
| 225 | 20241022 | 145500 | 12799100700 | 43850 | 43950 | 43950 | 43850 | 135 |
| 226 | 20241022 | 145400 | 12793172600 | 43850 | 43950 | 43950 | 43850 | 1694 |
| 227 | 20241022 | 145300 | 12718847850 | 43950 | 43900 | 43950 | 43900 | 145 |
| 228 | 20241022 | 145200 | 12712477200 | 43900 | 43950 | 44000 | 43850 | 1644 |
| 229 | 20241022 | 145100 | 12640322000 | 43950 | 43900 | 43950 | 43900 | 290 |
| 230 | 20241022 | 145000 | 12627583100 | 43900 | 43900 | 43950 | 43850 | 1335 |
| 231 | 20241022 | 144900 | 12568955450 | 43950 | 43900 | 43950 | 43850 | 1830 |
| 232 | 20241022 | 144800 | 12488682600 | 43900 | 44050 | 44100 | 43900 | 3386 |
| 233 | 20241022 | 144700 | 12339766650 | 44050 | 44100 | 44150 | 44050 | 1332 |
| 234 | 20241022 | 144600 | 12281027600 | 44150 | 44150 | 44150 | 44100 | 368 |
| 235 | 20241022 | 144500 | 12264790650 | 44150 | 44200 | 44200 | 44150 | 704 |
| 236 | 20241022 | 144400 | 12233706050 | 44150 | 44200 | 44200 | 44150 | 260 |
| 237 | 20241022 | 144300 | 12222225900 | 44150 | 44200 | 44200 | 44150 | 608 |
| 238 | 20241022 | 144200 | 12195375950 | 44200 | 44200 | 44200 | 44150 | 194 |
| 239 | 20241022 | 144100 | 12186809000 | 44200 | 44200 | 44200 | 44200 | 53 |
| 240 | 20241022 | 144000 | 12184466400 | 44150 | 44150 | 44200 | 44150 | 462 |
| 241 | 20241022 | 143900 | 12164068400 | 44150 | 44200 | 44200 | 44150 | 113 |
| 242 | 20241022 | 143800 | 12159078200 | 44200 | 44150 | 44200 | 44150 | 216 |
| 243 | 20241022 | 143700 | 12149538200 | 44150 | 44150 | 44150 | 44150 | 563 |
| 244 | 20241022 | 143600 | 12124681750 | 44150 | 44150 | 44200 | 44150 | 262 |
| 245 | 20241022 | 143500 | 12113110450 | 44150 | 44200 | 44200 | 44150 | 78 |
| 246 | 20241022 | 143400 | 12109666050 | 44200 | 44150 | 44200 | 44100 | 355 |
| 247 | 20241022 | 143300 | 12093992350 | 44200 | 44100 | 44200 | 44100 | 236 |
| 248 | 20241022 | 143200 | 12083574150 | 44100 | 44150 | 44200 | 44100 | 387 |
| 249 | 20241022 | 143100 | 12066500450 | 44150 | 44150 | 44250 | 44150 | 635 |
| 250 | 20241022 | 143000 | 12038440500 | 44150 | 44150 | 44200 | 44150 | 368 |
| 251 | 20241022 | 142900 | 12022192800 | 44150 | 44150 | 44200 | 44150 | 201 |
| 252 | 20241022 | 142800 | 12013318050 | 44150 | 44200 | 44200 | 44150 | 670 |
| 253 | 20241022 | 142700 | 11983734200 | 44200 | 44200 | 44200 | 44150 | 341 |
| 254 | 20241022 | 142600 | 11968663550 | 44250 | 44150 | 44250 | 44150 | 128 |
| 255 | 20241022 | 142500 | 11963003100 | 44150 | 44200 | 44250 | 44150 | 180 |
| 256 | 20241022 | 142400 | 11955052550 | 44200 | 44200 | 44250 | 44150 | 108 |
| 257 | 20241022 | 142300 | 11950278550 | 44200 | 44300 | 44300 | 44200 | 226 |
| 258 | 20241022 | 142200 | 11940285300 | 44250 | 44200 | 44250 | 44200 | 612 |
| 259 | 20241022 | 142100 | 11913233550 | 44250 | 44250 | 44300 | 44200 | 445 |
| 260 | 20241022 | 142000 | 11893540400 | 44250 | 44350 | 44350 | 44250 | 750 |
| 261 | 20241022 | 141900 | 11860327800 | 44350 | 44400 | 44450 | 44300 | 188 |
| 262 | 20241022 | 141800 | 11851985700 | 44350 | 44400 | 44500 | 44350 | 363 |
| 263 | 20241022 | 141700 | 11835858000 | 44400 | 44500 | 44500 | 44350 | 750 |
| 264 | 20241022 | 141600 | 11802577100 | 44500 | 44450 | 44500 | 44450 | 1145 |
| 265 | 20241022 | 141500 | 11751635550 | 44450 | 44500 | 44500 | 44450 | 400 |
| 266 | 20241022 | 141400 | 11733838550 | 44500 | 44350 | 44500 | 44350 | 1082 |
| 267 | 20241022 | 141300 | 11685711950 | 44350 | 44450 | 44450 | 44350 | 981 |
| 268 | 20241022 | 141200 | 11642138000 | 44450 | 44500 | 44500 | 44400 | 215 |
| 269 | 20241022 | 141100 | 11632580700 | 44450 | 44400 | 44500 | 44350 | 1193 |
| 270 | 20241022 | 141000 | 11579581000 | 44400 | 44450 | 44500 | 44350 | 1097 |
| 271 | 20241022 | 140900 | 11530824900 | 44450 | 44300 | 44500 | 44300 | 1946 |
| 272 | 20241022 | 140800 | 11444335750 | 44350 | 44350 | 44400 | 44300 | 1181 |
| 273 | 20241022 | 140700 | 11391945250 | 44350 | 44400 | 44450 | 44350 | 720 |
| 274 | 20241022 | 140600 | 11359955300 | 44400 | 44350 | 44450 | 44350 | 486 |
| 275 | 20241022 | 140500 | 11338368450 | 44450 | 44400 | 44450 | 44300 | 960 |
| 276 | 20241022 | 140400 | 11295726950 | 44400 | 44300 | 44400 | 44250 | 935 |
| 277 | 20241022 | 140300 | 11254250550 | 44300 | 44250 | 44300 | 44100 | 1454 |
| 278 | 20241022 | 140200 | 11189918700 | 44200 | 44000 | 44250 | 44000 | 1559 |
| 279 | 20241022 | 140100 | 11121046200 | 43900 | 43950 | 44000 | 43900 | 831 |
| 280 | 20241022 | 140000 | 11084529400 | 43950 | 44050 | 44050 | 43950 | 378 |
| 281 | 20241022 | 135900 | 11067898050 | 44000 | 44000 | 44150 | 44000 | 164 |
| 282 | 20241022 | 135800 | 11060674450 | 44050 | 44100 | 44100 | 44050 | 399 |
| 283 | 20241022 | 135700 | 11043098150 | 44100 | 44150 | 44150 | 44100 | 245 |
| 284 | 20241022 | 135600 | 11032288350 | 44150 | 44050 | 44150 | 44050 | 392 |
| 285 | 20241022 | 135500 | 11015014150 | 44050 | 44150 | 44150 | 44050 | 323 |
| 286 | 20241022 | 135400 | 11000766750 | 44100 | 44100 | 44100 | 44050 | 28 |
| 287 | 20241022 | 135300 | 10999532050 | 44050 | 44050 | 44100 | 44000 | 296 |
| 288 | 20241022 | 135200 | 10986487300 | 44050 | 44000 | 44050 | 44000 | 404 |
| 289 | 20241022 | 135100 | 10968706300 | 44000 | 44000 | 44050 | 44000 | 1128 |
| 290 | 20241022 | 135000 | 10919073750 | 44050 | 44100 | 44150 | 44000 | 1014 |
| 291 | 20241022 | 134900 | 10874420350 | 44100 | 44150 | 44200 | 44100 | 137 |
| 292 | 20241022 | 134800 | 10868366900 | 44150 | 44150 | 44250 | 44050 | 417 |
| 293 | 20241022 | 134700 | 10849961800 | 44150 | 44200 | 44200 | 44150 | 216 |
| 294 | 20241022 | 134600 | 10840421850 | 44150 | 44150 | 44300 | 44150 | 551 |
| 295 | 20241022 | 134500 | 10816052700 | 44150 | 44150 | 44150 | 44100 | 343 |
| 296 | 20241022 | 134400 | 10800920700 | 44150 | 44200 | 44200 | 44100 | 333 |
| 297 | 20241022 | 134300 | 10786229300 | 44250 | 44300 | 44300 | 44150 | 2692 |
| 298 | 20241022 | 134200 | 10667155050 | 44300 | 44250 | 44300 | 44250 | 222 |
| 299 | 20241022 | 134100 | 10657331050 | 44250 | 44250 | 44300 | 44250 | 423 |
| 300 | 20241022 | 134000 | 10638593250 | 44250 | 44250 | 44300 | 44250 | 389 |
| 301 | 20241022 | 133900 | 10621378750 | 44200 | 44150 | 44200 | 44150 | 721 |
| 302 | 20241022 | 133800 | 10589513650 | 44150 | 44150 | 44150 | 44150 | 16 |
| 303 | 20241022 | 133700 | 10588807250 | 44200 | 44200 | 44200 | 44150 | 734 |
| 304 | 20241022 | 133600 | 10556390500 | 44200 | 44150 | 44200 | 44150 | 369 |
| 305 | 20241022 | 133500 | 10540097850 | 44100 | 44100 | 44150 | 44100 | 176 |
| 306 | 20241022 | 133400 | 10532332850 | 44200 | 44200 | 44250 | 44050 | 4215 |
| 307 | 20241022 | 133300 | 10346170650 | 44150 | 44250 | 44300 | 44150 | 1767 |
| 308 | 20241022 | 133200 | 10268030100 | 44250 | 44200 | 44250 | 44150 | 1107 |
| 309 | 20241022 | 133100 | 10219092500 | 44150 | 44150 | 44200 | 44100 | 306 |
| 310 | 20241022 | 133000 | 10205583500 | 44150 | 44050 | 44150 | 44050 | 466 |
| 311 | 20241022 | 132900 | 10185034650 | 44000 | 44100 | 44100 | 44000 | 553 |
| 312 | 20241022 | 132800 | 10160693100 | 44100 | 44150 | 44150 | 43950 | 1033 |
| 313 | 20241022 | 132700 | 10115165100 | 44150 | 44300 | 44450 | 44100 | 1921 |
| 314 | 20241022 | 132600 | 10030152500 | 44350 | 44450 | 44450 | 44250 | 2158 |
| 315 | 20241022 | 132500 | 9934396800 | 44450 | 44500 | 44650 | 44400 | 3324 |
| 316 | 20241022 | 132400 | 9786300650 | 44500 | 44350 | 44500 | 44350 | 4138 |
| 317 | 20241022 | 132300 | 9602351150 | 44350 | 44300 | 44350 | 44300 | 1495 |
| 318 | 20241022 | 132200 | 9536064000 | 44300 | 44100 | 44300 | 44100 | 5234 |
| 319 | 20241022 | 132100 | 9304811400 | 44100 | 43850 | 44100 | 43850 | 3073 |
| 320 | 20241022 | 132000 | 9169628000 | 43850 | 43900 | 43900 | 43850 | 170 |
| 321 | 20241022 | 131900 | 9162172050 | 43900 | 43950 | 43950 | 43900 | 242 |
| 322 | 20241022 | 131800 | 9151547750 | 43950 | 43950 | 43950 | 43950 | 82 |
| 323 | 20241022 | 131700 | 9147943850 | 43950 | 43900 | 43950 | 43850 | 1306 |
| 324 | 20241022 | 131600 | 9090574150 | 43850 | 43900 | 43900 | 43750 | 242 |
| 325 | 20241022 | 131500 | 9079967300 | 43900 | 43800 | 43900 | 43750 | 1111 |
| 326 | 20241022 | 131400 | 9031266850 | 43650 | 43700 | 43800 | 43650 | 1014 |
| 327 | 20241022 | 131300 | 8986929500 | 43700 | 43650 | 43700 | 43650 | 206 |
| 328 | 20241022 | 131200 | 8977927450 | 43700 | 43700 | 43700 | 43650 | 487 |
| 329 | 20241022 | 131100 | 8956649250 | 43700 | 43650 | 43700 | 43650 | 293 |
| 330 | 20241022 | 131000 | 8943855600 | 43650 | 43700 | 43750 | 43650 | 446 |
| 331 | 20241022 | 130900 | 8924382600 | 43700 | 43700 | 43750 | 43650 | 650 |
| 332 | 20241022 | 130800 | 8895977150 | 43700 | 43850 | 43850 | 43700 | 1248 |
| 333 | 20241022 | 130700 | 8841320950 | 43850 | 43900 | 43900 | 43850 | 455 |
| 334 | 20241022 | 130600 | 8821366700 | 43900 | 43850 | 43900 | 43850 | 134 |
| 335 | 20241022 | 130500 | 8815489950 | 43850 | 43950 | 44000 | 43850 | 938 |
| 336 | 20241022 | 130400 | 8774287850 | 43950 | 43950 | 43950 | 43950 | 282 |
| 337 | 20241022 | 130300 | 8761893950 | 43950 | 43900 | 43950 | 43900 | 236 |
| 338 | 20241022 | 130200 | 8751524150 | 43900 | 43950 | 44000 | 43900 | 333 |
| 339 | 20241022 | 130100 | 8736889500 | 44000 | 44000 | 44050 | 44000 | 279 |
| 340 | 20241022 | 130000 | 8724613000 | 44000 | 43950 | 44050 | 43900 | 1647 |
| 341 | 20241022 | 125900 | 8652175850 | 43950 | 43950 | 43950 | 43900 | 205 |
| 342 | 20241022 | 125800 | 8643166850 | 43950 | 43900 | 43950 | 43900 | 847 |
| 343 | 20241022 | 125700 | 8605942000 | 43950 | 43900 | 43950 | 43850 | 971 |
| 344 | 20241022 | 125600 | 8563318750 | 43900 | 43850 | 44000 | 43800 | 1164 |
| 345 | 20241022 | 125500 | 8512225550 | 43900 | 43750 | 44000 | 43750 | 2858 |
| 346 | 20241022 | 125400 | 8386747700 | 43800 | 43800 | 43850 | 43800 | 148 |
| 347 | 20241022 | 125300 | 8380264650 | 43750 | 43800 | 43800 | 43750 | 268 |
| 348 | 20241022 | 125200 | 8368528850 | 43800 | 43800 | 43800 | 43800 | 47 |
| 349 | 20241022 | 125100 | 8366470250 | 43800 | 43800 | 43900 | 43750 | 543 |
| 350 | 20241022 | 125000 | 8342677700 | 43850 | 43800 | 43900 | 43800 | 129 |
| 351 | 20241022 | 124900 | 8337020600 | 43800 | 43850 | 44000 | 43800 | 4251 |
| 352 | 20241022 | 124800 | 8150330850 | 43850 | 43600 | 43850 | 43600 | 1279 |
| 353 | 20241022 | 124700 | 8094386800 | 43500 | 43500 | 43700 | 43500 | 915 |
| 354 | 20241022 | 124600 | 8054472950 | 43500 | 43600 | 43650 | 43500 | 427 |
| 355 | 20241022 | 124500 | 8035883450 | 43600 | 43600 | 43650 | 43600 | 96 |
| 356 | 20241022 | 124400 | 8031696100 | 43650 | 43650 | 43650 | 43650 | 83 |
| 357 | 20241022 | 124300 | 8028073150 | 43700 | 43800 | 43800 | 43600 | 251 |
| 358 | 20241022 | 124200 | 8017098900 | 43800 | 43800 | 43850 | 43750 | 278 |
| 359 | 20241022 | 124100 | 8004924500 | 43800 | 43800 | 43850 | 43800 | 245 |
| 360 | 20241022 | 124000 | 7994193000 | 43800 | 43800 | 43850 | 43800 | 236 |
| 361 | 20241022 | 123900 | 7983855450 | 43800 | 43850 | 43850 | 43800 | 392 |
| 362 | 20241022 | 123800 | 7966675600 | 43800 | 43850 | 43850 | 43750 | 61 |
| 363 | 20241022 | 123700 | 7964002350 | 43750 | 43750 | 43850 | 43700 | 319 |
| 364 | 20241022 | 123600 | 7950041700 | 43750 | 43700 | 43750 | 43700 | 203 |
| 365 | 20241022 | 123500 | 7941163450 | 43700 | 43750 | 43750 | 43650 | 152 |
| 366 | 20241022 | 123400 | 7934519650 | 43700 | 43650 | 43750 | 43650 | 1401 |
| 367 | 20241022 | 123300 | 7873289750 | 43650 | 43700 | 43700 | 43600 | 59 |
| 368 | 20241022 | 123200 | 7870713900 | 43700 | 43650 | 43700 | 43500 | 423 |
| 369 | 20241022 | 123100 | 7852286900 | 43600 | 43600 | 43600 | 43600 | 37 |
| 370 | 20241022 | 123000 | 7850673700 | 43600 | 43550 | 43600 | 43550 | 466 |
| 371 | 20241022 | 122900 | 7830358400 | 43550 | 43600 | 43600 | 43550 | 154 |
| 372 | 20241022 | 122800 | 7823646300 | 43650 | 43750 | 43750 | 43600 | 154 |
| 373 | 20241022 | 122700 | 7816921700 | 43700 | 43750 | 43750 | 43700 | 50 |
| 374 | 20241022 | 122600 | 7814735700 | 43750 | 43650 | 43750 | 43650 | 400 |
| 375 | 20241022 | 122500 | 7797268700 | 43650 | 43700 | 43700 | 43600 | 601 |
| 376 | 20241022 | 122400 | 7771026150 | 43700 | 43750 | 43750 | 43700 | 1713 |
| 377 | 20241022 | 122300 | 7696120800 | 43800 | 43750 | 43800 | 43750 | 18 |
| 378 | 20241022 | 122200 | 7695332800 | 43800 | 43850 | 43850 | 43750 | 125 |
| 379 | 20241022 | 122100 | 7689859700 | 43800 | 43750 | 43850 | 43750 | 309 |
| 380 | 20241022 | 122000 | 7676324100 | 43800 | 43850 | 43850 | 43750 | 683 |
| 381 | 20241022 | 121900 | 7646384150 | 43800 | 43800 | 43800 | 43800 | 67 |
| 382 | 20241022 | 121800 | 7643449550 | 43800 | 43800 | 43900 | 43800 | 445 |
| 383 | 20241022 | 121700 | 7623940650 | 43900 | 43950 | 43950 | 43800 | 390 |
| 384 | 20241022 | 121600 | 7606823850 | 43950 | 43900 | 43950 | 43900 | 303 |
| 385 | 20241022 | 121500 | 7593515050 | 43900 | 43950 | 43950 | 43900 | 42 |
| 386 | 20241022 | 121400 | 7591670500 | 43900 | 43900 | 43950 | 43900 | 66 |
| 387 | 20241022 | 121300 | 7588770800 | 43900 | 43950 | 43950 | 43900 | 319 |
| 388 | 20241022 | 121200 | 7574759800 | 43900 | 43900 | 43950 | 43900 | 426 |
| 389 | 20241022 | 121100 | 7556045350 | 43900 | 43850 | 43900 | 43850 | 436 |
| 390 | 20241022 | 121000 | 7536906450 | 43850 | 43850 | 43900 | 43850 | 41 |
| 391 | 20241022 | 120900 | 7535108300 | 43900 | 43800 | 43900 | 43800 | 247 |
| 392 | 20241022 | 120800 | 7524289400 | 43900 | 43750 | 43900 | 43750 | 1503 |
| 393 | 20241022 | 120700 | 7458380050 | 43750 | 43800 | 43850 | 43750 | 206 |
| 394 | 20241022 | 120600 | 7449358450 | 43800 | 43800 | 43850 | 43800 | 208 |
| 395 | 20241022 | 120500 | 7440246100 | 43800 | 43850 | 43850 | 43800 | 120 |
| 396 | 20241022 | 120400 | 7434987650 | 43850 | 43850 | 43850 | 43800 | 214 |
| 397 | 20241022 | 120300 | 7425604550 | 43850 | 43800 | 43900 | 43750 | 264 |
| 398 | 20241022 | 120200 | 7414027950 | 43750 | 43750 | 43850 | 43750 | 97 |
| 399 | 20241022 | 120100 | 7409780950 | 43750 | 43800 | 43900 | 43750 | 422 |
| 400 | 20241022 | 120000 | 7391301750 | 43800 | 43900 | 43900 | 43800 | 466 |
| 401 | 20241022 | 115900 | 7370847650 | 43900 | 43800 | 43900 | 43800 | 622 |
| 402 | 20241022 | 115800 | 7343565600 | 43800 | 43800 | 43800 | 43750 | 342 |
| 403 | 20241022 | 115700 | 7328586600 | 43800 | 43800 | 43850 | 43800 | 1668 |
| 404 | 20241022 | 115600 | 7255518850 | 43750 | 43800 | 43800 | 43750 | 288 |
| 405 | 20241022 | 115500 | 7242910850 | 43800 | 43600 | 43800 | 43600 | 923 |
| 406 | 20241022 | 115400 | 7202547650 | 43650 | 43500 | 43650 | 43500 | 151 |
| 407 | 20241022 | 115300 | 7195971800 | 43500 | 43550 | 43550 | 43500 | 187 |
| 408 | 20241022 | 115200 | 7187829450 | 43550 | 43550 | 43550 | 43550 | 76 |
| 409 | 20241022 | 115100 | 7184519650 | 43550 | 43550 | 43600 | 43550 | 86 |
| 410 | 20241022 | 115000 | 7180773650 | 43600 | 43700 | 43700 | 43500 | 1180 |
| 411 | 20241022 | 114900 | 7129332800 | 43650 | 43800 | 43800 | 43650 | 260 |
| 412 | 20241022 | 114800 | 7117954000 | 43850 | 43900 | 43950 | 43800 | 244 |
| 413 | 20241022 | 114700 | 7107248150 | 43900 | 43750 | 43900 | 43700 | 860 |
| 414 | 20241022 | 114600 | 7069548600 | 43750 | 43700 | 43750 | 43650 | 154 |
| 415 | 20241022 | 114500 | 7062814700 | 43700 | 43900 | 43900 | 43650 | 1916 |
| 416 | 20241022 | 114400 | 6979014850 | 43900 | 43900 | 43950 | 43900 | 687 |
| 417 | 20241022 | 114300 | 6948851600 | 43950 | 43950 | 43950 | 43900 | 858 |
| 418 | 20241022 | 114200 | 6911147300 | 43950 | 44100 | 44100 | 43950 | 2228 |
| 419 | 20241022 | 114100 | 6813079150 | 44100 | 44050 | 44100 | 44050 | 605 |
| 420 | 20241022 | 114000 | 6786411450 | 44100 | 44150 | 44200 | 44000 | 1916 |
| 421 | 20241022 | 113900 | 6701896250 | 44150 | 44050 | 44150 | 44000 | 2110 |
| 422 | 20241022 | 113800 | 6608920600 | 44100 | 43950 | 44100 | 43900 | 1852 |
| 423 | 20241022 | 113700 | 6527366700 | 44100 | 43950 | 44100 | 43950 | 3433 |
| 424 | 20241022 | 113600 | 6376257650 | 43950 | 43850 | 44000 | 43850 | 970 |
| 425 | 20241022 | 113500 | 6333650100 | 43850 | 43600 | 43850 | 43600 | 2645 |
| 426 | 20241022 | 113400 | 6217889900 | 43600 | 43500 | 43600 | 43450 | 1066 |
| 427 | 20241022 | 113300 | 6171464350 | 43450 | 43350 | 43500 | 43350 | 1121 |
| 428 | 20241022 | 113200 | 6122744950 | 43350 | 43400 | 43450 | 43350 | 1004 |
| 429 | 20241022 | 113100 | 6079159000 | 43400 | 43400 | 43450 | 43400 | 317 |
| 430 | 20241022 | 113000 | 6065387750 | 43450 | 43450 | 43450 | 43450 | 55 |
| 431 | 20241022 | 112900 | 6062998000 | 43450 | 43450 | 43500 | 43450 | 198 |
| 432 | 20241022 | 112800 | 6054394150 | 43400 | 43450 | 43500 | 43400 | 242 |
| 433 | 20241022 | 112700 | 6043873400 | 43450 | 43400 | 43500 | 43300 | 911 |
| 434 | 20241022 | 112600 | 6004329100 | 43400 | 43250 | 43400 | 43250 | 1124 |
| 435 | 20241022 | 112500 | 5955613100 | 43300 | 43300 | 43300 | 43300 | 686 |
| 436 | 20241022 | 112400 | 5925909300 | 43300 | 43400 | 43400 | 43250 | 330 |
| 437 | 20241022 | 112300 | 5911617850 | 43400 | 43400 | 43500 | 43400 | 1098 |
| 438 | 20241022 | 112200 | 5863902700 | 43400 | 43350 | 43450 | 43350 | 654 |
| 439 | 20241022 | 112100 | 5835510550 | 43350 | 43450 | 43450 | 43300 | 2134 |
| 440 | 20241022 | 112000 | 5742880050 | 43500 | 43450 | 43500 | 43400 | 1058 |
| 441 | 20241022 | 111900 | 5696862200 | 43450 | 43300 | 43500 | 43300 | 1366 |
| 442 | 20241022 | 111800 | 5637612800 | 43350 | 43250 | 43350 | 43150 | 1476 |
| 443 | 20241022 | 111700 | 5573789650 | 43250 | 43200 | 43250 | 43150 | 672 |
| 444 | 20241022 | 111600 | 5544748500 | 43200 | 43150 | 43250 | 43100 | 999 |
| 445 | 20241022 | 111500 | 5501584250 | 43150 | 43100 | 43150 | 43100 | 626 |
| 446 | 20241022 | 111400 | 5474581000 | 43100 | 42900 | 43150 | 42900 | 1796 |
| 447 | 20241022 | 111300 | 5397229050 | 42900 | 42750 | 42900 | 42650 | 528 |
| 448 | 20241022 | 111200 | 5374605000 | 42700 | 42750 | 42750 | 42600 | 728 |
| 449 | 20241022 | 111100 | 5343529600 | 42750 | 42800 | 42850 | 42700 | 463 |
| 450 | 20241022 | 111000 | 5323729950 | 42800 | 42850 | 42900 | 42800 | 797 |
| 451 | 20241022 | 110900 | 5289565600 | 42900 | 42950 | 43050 | 42900 | 959 |
| 452 | 20241022 | 110800 | 5248335700 | 42950 | 43000 | 43050 | 42850 | 1981 |
| 453 | 20241022 | 110700 | 5163184750 | 43000 | 42850 | 43050 | 42850 | 2147 |
| 454 | 20241022 | 110600 | 5070926750 | 42850 | 42800 | 42900 | 42800 | 367 |
| 455 | 20241022 | 110500 | 5055201800 | 42800 | 42800 | 42900 | 42800 | 492 |
| 456 | 20241022 | 110400 | 5034120300 | 42850 | 42750 | 42850 | 42750 | 372 |
| 457 | 20241022 | 110300 | 5018205900 | 42750 | 42650 | 42750 | 42650 | 285 |
| 458 | 20241022 | 110200 | 5006038950 | 42650 | 42600 | 42650 | 42600 | 469 |
| 459 | 20241022 | 110100 | 4986051800 | 42550 | 42650 | 42650 | 42550 | 127 |
| 460 | 20241022 | 110000 | 4980645400 | 42650 | 42650 | 42650 | 42650 | 90 |
| 461 | 20241022 | 105900 | 4976806900 | 42550 | 42600 | 42600 | 42550 | 38 |
| 462 | 20241022 | 105800 | 4975188400 | 42600 | 42650 | 42650 | 42550 | 462 |
| 463 | 20241022 | 105700 | 4955514450 | 42650 | 42650 | 42650 | 42650 | 183 |
| 464 | 20241022 | 105600 | 4947709500 | 42650 | 42650 | 42650 | 42550 | 141 |
| 465 | 20241022 | 105500 | 4941702550 | 42650 | 42650 | 42650 | 42550 | 469 |
| 466 | 20241022 | 105400 | 4921730100 | 42650 | 42650 | 42750 | 42650 | 258 |
| 467 | 20241022 | 105300 | 4910710700 | 42750 | 42650 | 42750 | 42650 | 245 |
| 468 | 20241022 | 105200 | 4900245400 | 42550 | 42650 | 42700 | 42550 | 894 |
| 469 | 20241022 | 105100 | 4862134750 | 42650 | 42600 | 42650 | 42550 | 876 |
| 470 | 20241022 | 105000 | 4824803250 | 42550 | 42550 | 42600 | 42550 | 440 |
| 471 | 20241022 | 104900 | 4806080750 | 42550 | 42450 | 42550 | 42450 | 199 |
| 472 | 20241022 | 104800 | 4797624150 | 42450 | 42450 | 42450 | 42400 | 553 |
| 473 | 20241022 | 104700 | 4774163350 | 42450 | 42350 | 42450 | 42350 | 523 |
| 474 | 20241022 | 104600 | 4751986700 | 42350 | 42400 | 42400 | 42350 | 155 |
| 475 | 20241022 | 104500 | 4745414800 | 42350 | 42350 | 42400 | 42250 | 696 |
| 476 | 20241022 | 104400 | 4715954450 | 42300 | 42300 | 42300 | 42250 | 391 |
| 477 | 20241022 | 104300 | 4699415250 | 42300 | 42300 | 42300 | 42250 | 94 |
| 478 | 20241022 | 104200 | 4695440550 | 42300 | 42300 | 42300 | 42250 | 24 |
| 479 | 20241022 | 104100 | 4694425800 | 42200 | 42350 | 42350 | 42200 | 111 |
| 480 | 20241022 | 104000 | 4689736850 | 42250 | 42200 | 42250 | 42200 | 62 |
| 481 | 20241022 | 103900 | 4687118450 | 42200 | 42400 | 42400 | 42200 | 837 |
| 482 | 20241022 | 103800 | 4651738950 | 42400 | 42350 | 42400 | 42300 | 229 |
| 483 | 20241022 | 103700 | 4642036400 | 42350 | 42350 | 42350 | 42350 | 231 |
| 484 | 20241022 | 103600 | 4632253550 | 42300 | 42300 | 42350 | 42300 | 658 |
| 485 | 20241022 | 103500 | 4604415300 | 42300 | 42200 | 42300 | 42150 | 740 |
| 486 | 20241022 | 103400 | 4573200000 | 42200 | 42200 | 42250 | 42200 | 162 |
| 487 | 20241022 | 103300 | 4566361800 | 42150 | 42100 | 42150 | 42100 | 455 |
| 488 | 20241022 | 103200 | 4547195100 | 42100 | 42100 | 42100 | 42000 | 681 |
| 489 | 20241022 | 103100 | 4518584950 | 42000 | 42000 | 42000 | 41950 | 500 |
| 490 | 20241022 | 103000 | 4497590350 | 42000 | 41950 | 42000 | 41950 | 328 |
| 491 | 20241022 | 102900 | 4483814500 | 41950 | 42000 | 42000 | 41950 | 884 |
| 492 | 20241022 | 102800 | 4446729650 | 42000 | 41950 | 42000 | 41950 | 352 |
| 493 | 20241022 | 102700 | 4431957600 | 42000 | 42100 | 42150 | 42000 | 1044 |
| 494 | 20241022 | 102600 | 4388087600 | 42100 | 42100 | 42150 | 42100 | 80 |
| 495 | 20241022 | 102500 | 4384718350 | 42100 | 42050 | 42100 | 42050 | 188 |
| 496 | 20241022 | 102400 | 4376809950 | 42050 | 42000 | 42100 | 42000 | 695 |
| 497 | 20241022 | 102300 | 4347603800 | 42000 | 41850 | 42000 | 41850 | 588 |
| 498 | 20241022 | 102200 | 4322969450 | 41850 | 41800 | 41850 | 41750 | 1384 |
| 499 | 20241022 | 102100 | 4265159200 | 41800 | 41800 | 41800 | 41750 | 1647 |
| 500 | 20241022 | 102000 | 4196393400 | 41800 | 41800 | 41850 | 41800 | 1056 |
| 501 | 20241022 | 101900 | 4152246400 | 41800 | 41800 | 41800 | 41800 | 387 |
| 502 | 20241022 | 101800 | 4136069800 | 41800 | 41850 | 41850 | 41800 | 1626 |
| 503 | 20241022 | 101700 | 4068092550 | 41800 | 41850 | 41850 | 41800 | 57 |
| 504 | 20241022 | 101600 | 4065708950 | 41850 | 41800 | 41850 | 41800 | 1323 |
| 505 | 20241022 | 101500 | 4010377550 | 41850 | 41850 | 41850 | 41850 | 491 |
| 506 | 20241022 | 101400 | 3989829200 | 41850 | 41850 | 41900 | 41850 | 469 |
| 507 | 20241022 | 101300 | 3970201050 | 41850 | 41850 | 41900 | 41850 | 648 |
| 508 | 20241022 | 101200 | 3943080800 | 41850 | 41900 | 41900 | 41850 | 38 |
| 509 | 20241022 | 101100 | 3941490050 | 41900 | 41950 | 41950 | 41900 | 1395 |
| 510 | 20241022 | 101000 | 3882996100 | 41950 | 41950 | 42000 | 41950 | 394 |
| 511 | 20241022 | 100900 | 3866459950 | 42000 | 42000 | 42000 | 41950 | 518 |
| 512 | 20241022 | 100800 | 3844704950 | 42000 | 41950 | 42000 | 41950 | 392 |
| 513 | 20241022 | 100700 | 3828259950 | 41950 | 41900 | 41950 | 41900 | 592 |
| 514 | 20241022 | 100600 | 3803441550 | 41900 | 41900 | 41950 | 41900 | 512 |
| 515 | 20241022 | 100500 | 3781988700 | 41900 | 41950 | 41950 | 41900 | 376 |
| 516 | 20241022 | 100400 | 3766224600 | 41950 | 41950 | 41950 | 41900 | 950 |
| 517 | 20241022 | 100300 | 3726401150 | 41950 | 41900 | 42000 | 41900 | 1342 |
| 518 | 20241022 | 100200 | 3670099300 | 41950 | 42000 | 42000 | 41900 | 311 |
| 519 | 20241022 | 100100 | 3657058600 | 42000 | 41900 | 42000 | 41900 | 362 |
| 520 | 20241022 | 100000 | 3641861200 | 41900 | 41900 | 41900 | 41850 | 189 |
| 521 | 20241022 | 095900 | 3633942300 | 41900 | 41850 | 41900 | 41850 | 218 |
| 522 | 20241022 | 095800 | 3624810400 | 41850 | 41950 | 41950 | 41850 | 365 |
| 523 | 20241022 | 095700 | 3609525500 | 41900 | 41900 | 41950 | 41900 | 373 |
| 524 | 20241022 | 095600 | 3593893450 | 41900 | 41950 | 41950 | 41900 | 330 |
| 525 | 20241022 | 095500 | 3580062500 | 41950 | 41900 | 41950 | 41900 | 515 |
| 526 | 20241022 | 095400 | 3558477850 | 41900 | 42000 | 42100 | 41900 | 2054 |
| 527 | 20241022 | 095300 | 3472358450 | 42000 | 42200 | 42200 | 42000 | 289 |
| 528 | 20241022 | 095200 | 3460214350 | 42200 | 42050 | 42200 | 42050 | 341 |
| 529 | 20241022 | 095100 | 3445855150 | 42100 | 42200 | 42200 | 42100 | 972 |
| 530 | 20241022 | 095000 | 3404899900 | 42100 | 42200 | 42250 | 42100 | 506 |
| 531 | 20241022 | 094900 | 3383553500 | 42200 | 42050 | 42200 | 42050 | 451 |
| 532 | 20241022 | 094800 | 3364553150 | 42050 | 42100 | 42150 | 42050 | 1002 |
| 533 | 20241022 | 094700 | 3322350450 | 42150 | 41950 | 42150 | 41900 | 3304 |
| 534 | 20241022 | 094600 | 3183531100 | 41950 | 41900 | 41950 | 41850 | 972 |
| 535 | 20241022 | 094500 | 3142800550 | 41900 | 41950 | 42000 | 41900 | 1102 |
| 536 | 20241022 | 094400 | 3096599600 | 41950 | 41950 | 41950 | 41900 | 690 |
| 537 | 20241022 | 094300 | 3067673600 | 42000 | 42000 | 42050 | 41950 | 538 |
| 538 | 20241022 | 094200 | 3045088200 | 42000 | 42000 | 42050 | 41900 | 554 |
| 539 | 20241022 | 094100 | 3021843450 | 41950 | 41800 | 41950 | 41800 | 1337 |
| 540 | 20241022 | 094000 | 2965882650 | 41850 | 41950 | 41950 | 41750 | 2994 |
| 541 | 20241022 | 093900 | 2840655600 | 41950 | 41950 | 42050 | 41900 | 2392 |
| 542 | 20241022 | 093800 | 2740384300 | 42000 | 42050 | 42200 | 42000 | 4024 |
| 543 | 20241022 | 093700 | 2571315150 | 42050 | 42250 | 42250 | 42050 | 2974 |
| 544 | 20241022 | 093600 | 2446063050 | 42250 | 42250 | 42250 | 42200 | 267 |
| 545 | 20241022 | 093500 | 2434792750 | 42250 | 42300 | 42300 | 42200 | 609 |
| 546 | 20241022 | 093400 | 2409065050 | 42250 | 42400 | 42400 | 42250 | 742 |
| 547 | 20241022 | 093300 | 2377680600 | 42400 | 42400 | 42400 | 42300 | 1823 |
| 548 | 20241022 | 093200 | 2300481200 | 42400 | 42500 | 42550 | 42400 | 932 |
| 549 | 20241022 | 093100 | 2260895600 | 42550 | 42500 | 42550 | 42500 | 626 |
| 550 | 20241022 | 093000 | 2234286850 | 42500 | 42650 | 42650 | 42500 | 765 |
| 551 | 20241022 | 092900 | 2201732900 | 42700 | 42650 | 42750 | 42550 | 1059 |
| 552 | 20241022 | 092800 | 2156550900 | 42650 | 42700 | 42700 | 42650 | 452 |
| 553 | 20241022 | 092700 | 2137255950 | 42700 | 42700 | 42700 | 42600 | 351 |
| 554 | 20241022 | 092600 | 2122269450 | 42700 | 42600 | 42700 | 42550 | 167 |
| 555 | 20241022 | 092500 | 2115154900 | 42600 | 42600 | 42700 | 42500 | 736 |
| 556 | 20241022 | 092400 | 2083829050 | 42600 | 42650 | 42650 | 42500 | 805 |
| 557 | 20241022 | 092300 | 2049545950 | 42800 | 42900 | 42950 | 42600 | 1465 |
| 558 | 20241022 | 092200 | 1986875750 | 42850 | 42650 | 42850 | 42600 | 728 |
| 559 | 20241022 | 092100 | 1955768050 | 42650 | 42500 | 42650 | 42450 | 927 |
| 560 | 20241022 | 092000 | 1916274150 | 42500 | 42150 | 42600 | 42100 | 2098 |
| 561 | 20241022 | 091900 | 1827512600 | 42200 | 42200 | 42300 | 42150 | 1128 |
| 562 | 20241022 | 091800 | 1779886350 | 42200 | 42250 | 42350 | 42100 | 4658 |
| 563 | 20241022 | 091700 | 1583209250 | 42300 | 42150 | 42350 | 42150 | 2425 |
| 564 | 20241022 | 091600 | 1480787950 | 42300 | 42250 | 42300 | 42150 | 2549 |
| 565 | 20241022 | 091500 | 1373204500 | 42250 | 42400 | 42450 | 42250 | 2010 |
| 566 | 20241022 | 091400 | 1288155050 | 42350 | 42350 | 42450 | 42300 | 898 |
| 567 | 20241022 | 091300 | 1250140350 | 42350 | 42400 | 42450 | 42350 | 1232 |
| 568 | 20241022 | 091200 | 1197945750 | 42400 | 42550 | 42550 | 42400 | 1763 |
| 569 | 20241022 | 091100 | 1123133700 | 42550 | 42600 | 42650 | 42500 | 520 |
| 570 | 20241022 | 091000 | 1100989400 | 42600 | 42750 | 42750 | 42600 | 981 |
| 571 | 20241022 | 090900 | 1059158900 | 42750 | 42850 | 42900 | 42650 | 1069 |
| 572 | 20241022 | 090800 | 1013411000 | 42850 | 42650 | 42850 | 42450 | 1368 |
| 573 | 20241022 | 090700 | 955017050 | 42450 | 42450 | 42650 | 42300 | 1329 |
| 574 | 20241022 | 090600 | 898473350 | 42550 | 42600 | 42650 | 42250 | 3524 |
| 575 | 20241022 | 090500 | 748682100 | 42750 | 42650 | 42800 | 42650 | 1364 |
| 576 | 20241022 | 090400 | 690434500 | 42650 | 42850 | 42900 | 42600 | 3123 |
| 577 | 20241022 | 090300 | 556920800 | 42900 | 43000 | 43050 | 42850 | 1816 |
| 578 | 20241022 | 090200 | 478948400 | 43000 | 43100 | 43150 | 43000 | 1596 |
| 579 | 20241022 | 090100 | 410235600 | 43100 | 43250 | 43650 | 43100 | 806 |
| 580 | 20241022 | 090000 | 375391900 | 43650 | 43100 | 43850 | 42800 | 8686 |