33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241017 | 185000 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 91119 |
| 3 | 20241017 | 184900 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 4 | 20241017 | 184800 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 5 | 20241017 | 184700 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 6 | 20241017 | 184600 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 7 | 20241017 | 184500 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 8 | 20241017 | 184400 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 9 | 20241017 | 184300 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 10 | 20241017 | 184200 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 11 | 20241017 | 184100 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 12 | 20241017 | 184000 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 13 | 20241017 | 183900 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 14 | 20241017 | 183800 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 15 | 20241017 | 183700 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 16 | 20241017 | 183600 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 17 | 20241017 | 183500 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 18 | 20241017 | 183400 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 19 | 20241017 | 183300 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 20 | 20241017 | 183200 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 21 | 20241017 | 183100 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 22 | 20241017 | 183000 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 23 | 20241017 | 182900 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 24 | 20241017 | 182800 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 25 | 20241017 | 182700 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 26 | 20241017 | 182600 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 27 | 20241017 | 182500 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 28 | 20241017 | 182400 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 29 | 20241017 | 182300 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 30 | 20241017 | 182200 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 31 | 20241017 | 182100 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 32 | 20241017 | 182000 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 91119 |
| 33 | 20241017 | 181900 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 34 | 20241017 | 181800 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 35 | 20241017 | 181700 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 36 | 20241017 | 181600 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 37 | 20241017 | 181500 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 38 | 20241017 | 181400 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 39 | 20241017 | 181300 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 40 | 20241017 | 181200 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 41 | 20241017 | 181100 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 42 | 20241017 | 181000 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 43 | 20241017 | 180900 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 44 | 20241017 | 180800 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 45 | 20241017 | 180700 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 46 | 20241017 | 180600 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 47 | 20241017 | 180500 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 48 | 20241017 | 180400 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 49 | 20241017 | 180300 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 50 | 20241017 | 180200 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 51 | 20241017 | 180100 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 52 | 20241017 | 180000 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 53 | 20241017 | 175900 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 54 | 20241017 | 175800 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 55 | 20241017 | 175700 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 56 | 20241017 | 175600 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 57 | 20241017 | 175500 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 58 | 20241017 | 175400 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 59 | 20241017 | 175300 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 60 | 20241017 | 175200 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 61 | 20241017 | 175100 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 62 | 20241017 | 175000 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 91119 |
| 63 | 20241017 | 174900 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 64 | 20241017 | 174800 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 65 | 20241017 | 174700 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 66 | 20241017 | 174600 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 67 | 20241017 | 174500 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 68 | 20241017 | 174400 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 69 | 20241017 | 174300 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 70 | 20241017 | 174200 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 71 | 20241017 | 174100 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 72 | 20241017 | 174000 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 73 | 20241017 | 173900 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 74 | 20241017 | 173800 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 75 | 20241017 | 173700 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 76 | 20241017 | 173600 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 77 | 20241017 | 173500 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 78 | 20241017 | 173400 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 79 | 20241017 | 173300 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 80 | 20241017 | 173200 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 81 | 20241017 | 173100 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 82 | 20241017 | 173000 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 83 | 20241017 | 172900 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 84 | 20241017 | 172800 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 85 | 20241017 | 172700 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 86 | 20241017 | 172600 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 87 | 20241017 | 172500 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 88 | 20241017 | 172400 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 89 | 20241017 | 172300 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 90 | 20241017 | 172200 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 91 | 20241017 | 172100 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 92 | 20241017 | 172000 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 91119 |
| 93 | 20241017 | 171900 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 94 | 20241017 | 171800 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 95 | 20241017 | 171700 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 96 | 20241017 | 171600 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 97 | 20241017 | 171500 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 98 | 20241017 | 171400 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 99 | 20241017 | 171300 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 100 | 20241017 | 171200 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 101 | 20241017 | 171100 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 102 | 20241017 | 171000 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 103 | 20241017 | 170900 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 104 | 20241017 | 170800 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 105 | 20241017 | 170700 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 106 | 20241017 | 170600 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 107 | 20241017 | 170500 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 108 | 20241017 | 170400 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 109 | 20241017 | 170300 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 110 | 20241017 | 170200 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 111 | 20241017 | 170100 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 112 | 20241017 | 170000 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 113 | 20241017 | 165900 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 114 | 20241017 | 165800 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 115 | 20241017 | 165700 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 116 | 20241017 | 165600 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 117 | 20241017 | 165500 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 118 | 20241017 | 165400 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 119 | 20241017 | 165300 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 120 | 20241017 | 165200 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 121 | 20241017 | 165100 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 122 | 20241017 | 165000 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 91119 |
| 123 | 20241017 | 164900 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 124 | 20241017 | 164800 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 125 | 20241017 | 164700 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 126 | 20241017 | 164600 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 127 | 20241017 | 164500 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 128 | 20241017 | 164400 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 129 | 20241017 | 164300 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 130 | 20241017 | 164200 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 131 | 20241017 | 164100 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 132 | 20241017 | 164000 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 133 | 20241017 | 163900 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 134 | 20241017 | 163800 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 135 | 20241017 | 163700 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 136 | 20241017 | 163600 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 137 | 20241017 | 163500 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 138 | 20241017 | 163400 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 139 | 20241017 | 163300 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 140 | 20241017 | 163200 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 141 | 20241017 | 163100 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 142 | 20241017 | 163000 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 143 | 20241017 | 162900 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 144 | 20241017 | 162800 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 145 | 20241017 | 162700 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 146 | 20241017 | 162600 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 147 | 20241017 | 162500 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 148 | 20241017 | 162400 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 149 | 20241017 | 162300 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 150 | 20241017 | 162200 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 151 | 20241017 | 162100 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 152 | 20241017 | 162000 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 91119 |
| 153 | 20241017 | 161900 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 154 | 20241017 | 161800 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 155 | 20241017 | 161700 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 156 | 20241017 | 161600 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 157 | 20241017 | 161500 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 158 | 20241017 | 161400 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 159 | 20241017 | 161300 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 160 | 20241017 | 161200 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 161 | 20241017 | 161100 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 162 | 20241017 | 161000 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 163 | 20241017 | 160900 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 164 | 20241017 | 160800 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 165 | 20241017 | 160700 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 166 | 20241017 | 160600 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 167 | 20241017 | 160500 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 168 | 20241017 | 160400 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 169 | 20241017 | 160300 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 170 | 20241017 | 160200 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 171 | 20241017 | 160100 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 172 | 20241017 | 160000 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 173 | 20241017 | 155900 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 174 | 20241017 | 155800 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 175 | 20241017 | 155700 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 176 | 20241017 | 155600 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 177 | 20241017 | 155500 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 178 | 20241017 | 155400 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 179 | 20241017 | 155300 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 180 | 20241017 | 155200 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 181 | 20241017 | 155100 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 182 | 20241017 | 155000 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 91119 |
| 183 | 20241017 | 154900 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 184 | 20241017 | 154800 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 185 | 20241017 | 154700 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 186 | 20241017 | 154600 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 187 | 20241017 | 154500 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 188 | 20241017 | 154400 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 189 | 20241017 | 154300 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 190 | 20241017 | 154200 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 191 | 20241017 | 154100 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 192 | 20241017 | 154000 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 193 | 20241017 | 153900 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 194 | 20241017 | 153800 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 195 | 20241017 | 153700 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 196 | 20241017 | 153600 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 197 | 20241017 | 153500 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 198 | 20241017 | 153400 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 199 | 20241017 | 153300 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 200 | 20241017 | 153200 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 201 | 20241017 | 153100 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 202 | 20241017 | 153000 | 118319323750 | 45600 | 45600 | 45600 | 45600 | 91119 |
| 203 | 20241017 | 152900 | 114164297350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 204 | 20241017 | 152800 | 114164297350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 205 | 20241017 | 152700 | 114164297350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 206 | 20241017 | 152600 | 114164297350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 207 | 20241017 | 152500 | 114164297350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 208 | 20241017 | 152400 | 114164297350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 209 | 20241017 | 152300 | 114164297350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 210 | 20241017 | 152200 | 114164297350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 211 | 20241017 | 152100 | 114164297350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 212 | 20241017 | 152000 | 114164297350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 213 | 20241017 | 151900 | 114164297350 | 45600 | 45450 | 45650 | 45400 | 62004 |
| 214 | 20241017 | 151800 | 111340939600 | 45450 | 45500 | 45550 | 45250 | 36652 |
| 215 | 20241017 | 151700 | 109674924450 | 45500 | 45400 | 45500 | 45350 | 60268 |
| 216 | 20241017 | 151600 | 106935575900 | 45400 | 45100 | 45400 | 45000 | 63670 |
| 217 | 20241017 | 151500 | 104058512900 | 45050 | 45150 | 45150 | 45000 | 21036 |
| 218 | 20241017 | 151400 | 103110575050 | 45100 | 45100 | 45150 | 45050 | 22960 |
| 219 | 20241017 | 151300 | 102075265950 | 45100 | 45150 | 45150 | 45000 | 20870 |
| 220 | 20241017 | 151200 | 101133746150 | 45150 | 45100 | 45150 | 44850 | 60217 |
| 221 | 20241017 | 151100 | 98424495800 | 45100 | 45000 | 45100 | 44950 | 55032 |
| 222 | 20241017 | 151000 | 95948026400 | 44950 | 44900 | 45000 | 44850 | 42635 |
| 223 | 20241017 | 150900 | 94031636200 | 44900 | 44700 | 44900 | 44650 | 46754 |
| 224 | 20241017 | 150800 | 91935965550 | 44700 | 44500 | 44700 | 44450 | 24583 |
| 225 | 20241017 | 150700 | 90839567800 | 44500 | 44400 | 44500 | 44350 | 27828 |
| 226 | 20241017 | 150600 | 89602308600 | 44400 | 44500 | 44500 | 44250 | 39104 |
| 227 | 20241017 | 150500 | 87864200850 | 44450 | 44400 | 44500 | 44350 | 37704 |
| 228 | 20241017 | 150400 | 86189444400 | 44400 | 44300 | 44400 | 44250 | 24951 |
| 229 | 20241017 | 150300 | 85083271700 | 44300 | 44300 | 44300 | 44200 | 21554 |
| 230 | 20241017 | 150200 | 84129248250 | 44250 | 44300 | 44300 | 44250 | 9621 |
| 231 | 20241017 | 150100 | 83703319200 | 44250 | 44250 | 44300 | 44200 | 9815 |
| 232 | 20241017 | 150000 | 83268736700 | 44250 | 44200 | 44250 | 44100 | 11056 |
| 233 | 20241017 | 145900 | 82779737500 | 44200 | 44200 | 44250 | 44150 | 17662 |
| 234 | 20241017 | 145800 | 81998824700 | 44200 | 44200 | 44200 | 44150 | 5665 |
| 235 | 20241017 | 145700 | 81748467100 | 44200 | 44200 | 44250 | 44100 | 17589 |
| 236 | 20241017 | 145600 | 80971483950 | 44200 | 44150 | 44200 | 44050 | 10331 |
| 237 | 20241017 | 145500 | 80515312500 | 44150 | 44050 | 44150 | 44000 | 20255 |
| 238 | 20241017 | 145400 | 79622665350 | 44050 | 44050 | 44050 | 44000 | 4776 |
| 239 | 20241017 | 145300 | 79412326100 | 44050 | 44100 | 44100 | 44000 | 5283 |
| 240 | 20241017 | 145200 | 79179629950 | 44100 | 43950 | 44100 | 43900 | 7025 |
| 241 | 20241017 | 145100 | 78870576450 | 43950 | 43950 | 44000 | 43900 | 5754 |
| 242 | 20241017 | 145000 | 78617797850 | 43950 | 44200 | 44200 | 43900 | 12755 |
| 243 | 20241017 | 144900 | 78055836500 | 44200 | 44150 | 44250 | 44100 | 15964 |
| 244 | 20241017 | 144800 | 77350617150 | 44150 | 43900 | 44150 | 43900 | 19616 |
| 245 | 20241017 | 144700 | 76486882250 | 43900 | 43950 | 43950 | 43850 | 12313 |
| 246 | 20241017 | 144600 | 75946372500 | 43950 | 43950 | 44000 | 43900 | 5761 |
| 247 | 20241017 | 144500 | 75693128000 | 43950 | 44000 | 44000 | 43900 | 6411 |
| 248 | 20241017 | 144400 | 75411372700 | 43950 | 43850 | 44000 | 43850 | 9938 |
| 249 | 20241017 | 144300 | 74974775900 | 43850 | 44200 | 44200 | 43800 | 32611 |
| 250 | 20241017 | 144200 | 73539906050 | 44200 | 44100 | 44250 | 44000 | 17240 |
| 251 | 20241017 | 144100 | 72779287150 | 44000 | 44200 | 44200 | 44000 | 27305 |
| 252 | 20241017 | 144000 | 71575246200 | 44200 | 44350 | 44400 | 44150 | 34665 |
| 253 | 20241017 | 143900 | 70039856950 | 44350 | 44150 | 44400 | 44100 | 29196 |
| 254 | 20241017 | 143800 | 68747199000 | 44100 | 44050 | 44150 | 44000 | 18805 |
| 255 | 20241017 | 143700 | 67918263250 | 44050 | 44050 | 44400 | 44000 | 56180 |
| 256 | 20241017 | 143600 | 65433571700 | 44050 | 43900 | 44150 | 43900 | 47227 |
| 257 | 20241017 | 143500 | 63354653150 | 43950 | 43700 | 43950 | 43600 | 33909 |
| 258 | 20241017 | 143400 | 61870252050 | 43700 | 43600 | 43700 | 43600 | 7879 |
| 259 | 20241017 | 143300 | 61526208700 | 43600 | 43550 | 43650 | 43500 | 10512 |
| 260 | 20241017 | 143200 | 61067978800 | 43550 | 43400 | 43550 | 43350 | 20633 |
| 261 | 20241017 | 143100 | 60171359450 | 43400 | 43350 | 43400 | 43300 | 1864 |
| 262 | 20241017 | 143000 | 60090518450 | 43350 | 43300 | 43400 | 43300 | 4290 |
| 263 | 20241017 | 142900 | 59904519600 | 43300 | 43200 | 43350 | 43200 | 3692 |
| 264 | 20241017 | 142800 | 59744757050 | 43250 | 43150 | 43250 | 43150 | 1877 |
| 265 | 20241017 | 142700 | 59663653700 | 43150 | 43200 | 43200 | 43150 | 1421 |
| 266 | 20241017 | 142600 | 59602280700 | 43200 | 43150 | 43200 | 43100 | 1641 |
| 267 | 20241017 | 142500 | 59531475650 | 43150 | 43200 | 43200 | 43100 | 3671 |
| 268 | 20241017 | 142400 | 59373049350 | 43150 | 43200 | 43200 | 43150 | 965 |
| 269 | 20241017 | 142300 | 59331376400 | 43200 | 43150 | 43200 | 43150 | 2408 |
| 270 | 20241017 | 142200 | 59227422400 | 43150 | 43150 | 43200 | 43150 | 1222 |
| 271 | 20241017 | 142100 | 59174658600 | 43150 | 43200 | 43200 | 43150 | 2107 |
| 272 | 20241017 | 142000 | 59083705300 | 43200 | 43150 | 43200 | 43150 | 2505 |
| 273 | 20241017 | 141900 | 58975533900 | 43200 | 43250 | 43250 | 43150 | 3093 |
| 274 | 20241017 | 141800 | 58841913400 | 43250 | 43350 | 43350 | 43200 | 12084 |
| 275 | 20241017 | 141700 | 58318828750 | 43350 | 43350 | 43350 | 43300 | 1704 |
| 276 | 20241017 | 141600 | 58244972350 | 43350 | 43350 | 43350 | 43300 | 5334 |
| 277 | 20241017 | 141500 | 58013928300 | 43350 | 43350 | 43350 | 43300 | 3273 |
| 278 | 20241017 | 141400 | 57872101050 | 43350 | 43300 | 43350 | 43250 | 2710 |
| 279 | 20241017 | 141300 | 57754705150 | 43300 | 43250 | 43300 | 43200 | 5727 |
| 280 | 20241017 | 141200 | 57506797100 | 43200 | 43250 | 43300 | 43200 | 5541 |
| 281 | 20241017 | 141100 | 57267130800 | 43250 | 43200 | 43250 | 43200 | 3374 |
| 282 | 20241017 | 141000 | 57121214100 | 43250 | 43150 | 43250 | 43150 | 3457 |
| 283 | 20241017 | 140900 | 56971876050 | 43150 | 43150 | 43200 | 43100 | 3120 |
| 284 | 20241017 | 140800 | 56837249350 | 43150 | 43100 | 43150 | 43050 | 1380 |
| 285 | 20241017 | 140700 | 56777763750 | 43100 | 43050 | 43100 | 43000 | 2688 |
| 286 | 20241017 | 140600 | 56662008100 | 43050 | 43050 | 43050 | 43000 | 1333 |
| 287 | 20241017 | 140500 | 56604640450 | 43050 | 43100 | 43100 | 43000 | 3825 |
| 288 | 20241017 | 140400 | 56440053300 | 43100 | 43050 | 43100 | 43050 | 2041 |
| 289 | 20241017 | 140300 | 56352133750 | 43050 | 43150 | 43150 | 43050 | 2245 |
| 290 | 20241017 | 140200 | 56255347350 | 43150 | 43200 | 43250 | 43100 | 3606 |
| 291 | 20241017 | 140100 | 56099737350 | 43200 | 43200 | 43200 | 43150 | 1911 |
| 292 | 20241017 | 140000 | 56017215850 | 43150 | 43200 | 43200 | 43150 | 2696 |
| 293 | 20241017 | 135900 | 55900824900 | 43200 | 43250 | 43250 | 43150 | 2784 |
| 294 | 20241017 | 135800 | 55780531300 | 43250 | 43150 | 43250 | 43150 | 4996 |
| 295 | 20241017 | 135700 | 55564631350 | 43150 | 43100 | 43200 | 43100 | 2363 |
| 296 | 20241017 | 135600 | 55462621000 | 43100 | 43200 | 43200 | 43100 | 1485 |
| 297 | 20241017 | 135500 | 55398524900 | 43200 | 43150 | 43200 | 43100 | 1983 |
| 298 | 20241017 | 135400 | 55312884800 | 43150 | 43150 | 43200 | 43150 | 1576 |
| 299 | 20241017 | 135300 | 55244844200 | 43200 | 43150 | 43200 | 43100 | 1254 |
| 300 | 20241017 | 135200 | 55190707000 | 43200 | 43200 | 43200 | 43100 | 2770 |
| 301 | 20241017 | 135100 | 55071160100 | 43150 | 43150 | 43200 | 43150 | 1527 |
| 302 | 20241017 | 135000 | 55005246950 | 43200 | 43250 | 43250 | 43150 | 5451 |
| 303 | 20241017 | 134900 | 54769790600 | 43250 | 43250 | 43250 | 43200 | 5765 |
| 304 | 20241017 | 134800 | 54520553350 | 43250 | 43100 | 43250 | 43050 | 17794 |
| 305 | 20241017 | 134700 | 53752603950 | 43050 | 43050 | 43100 | 43050 | 2322 |
| 306 | 20241017 | 134600 | 53652603100 | 43000 | 43050 | 43050 | 43000 | 2290 |
| 307 | 20241017 | 134500 | 53554020900 | 43000 | 43000 | 43050 | 42950 | 2790 |
| 308 | 20241017 | 134400 | 53434050950 | 43000 | 42950 | 43000 | 42950 | 939 |
| 309 | 20241017 | 134300 | 53393688550 | 42950 | 42950 | 43000 | 42950 | 717 |
| 310 | 20241017 | 134200 | 53362876200 | 42900 | 42950 | 42950 | 42900 | 1980 |
| 311 | 20241017 | 134100 | 53277849250 | 42950 | 43100 | 43100 | 42900 | 9928 |
| 312 | 20241017 | 134000 | 52851100400 | 43050 | 43000 | 43100 | 43000 | 6610 |
| 313 | 20241017 | 133900 | 52566503650 | 43000 | 42950 | 43050 | 42950 | 4261 |
| 314 | 20241017 | 133800 | 52383275750 | 43000 | 42950 | 43000 | 42900 | 6166 |
| 315 | 20241017 | 133700 | 52118310350 | 42950 | 42900 | 42950 | 42900 | 2528 |
| 316 | 20241017 | 133600 | 52009747550 | 42950 | 42850 | 42950 | 42800 | 8341 |
| 317 | 20241017 | 133500 | 51651997550 | 42850 | 42800 | 42850 | 42750 | 1854 |
| 318 | 20241017 | 133400 | 51572616250 | 42800 | 42800 | 42800 | 42750 | 1307 |
| 319 | 20241017 | 133300 | 51516686200 | 42750 | 42800 | 42850 | 42750 | 2046 |
| 320 | 20241017 | 133200 | 51429125300 | 42800 | 42800 | 42800 | 42750 | 810 |
| 321 | 20241017 | 133100 | 51394457750 | 42800 | 42800 | 42800 | 42750 | 1624 |
| 322 | 20241017 | 133000 | 51325016950 | 42800 | 42700 | 42850 | 42650 | 7106 |
| 323 | 20241017 | 132900 | 51021149150 | 42700 | 42700 | 42700 | 42600 | 2325 |
| 324 | 20241017 | 132800 | 50922047150 | 42700 | 42600 | 42700 | 42600 | 3383 |
| 325 | 20241017 | 132700 | 50777696750 | 42650 | 42650 | 42650 | 42600 | 1529 |
| 326 | 20241017 | 132600 | 50712499600 | 42650 | 42600 | 42650 | 42600 | 683 |
| 327 | 20241017 | 132500 | 50683381900 | 42650 | 42550 | 42650 | 42550 | 1293 |
| 328 | 20241017 | 132400 | 50628293100 | 42600 | 42550 | 42600 | 42550 | 819 |
| 329 | 20241017 | 132300 | 50593414700 | 42550 | 42650 | 42650 | 42550 | 2281 |
| 330 | 20241017 | 132200 | 50496236400 | 42650 | 42600 | 42650 | 42600 | 633 |
| 331 | 20241017 | 132100 | 50469240900 | 42600 | 42600 | 42650 | 42600 | 1159 |
| 332 | 20241017 | 132000 | 50419824050 | 42650 | 42600 | 42650 | 42550 | 2296 |
| 333 | 20241017 | 131900 | 50322018000 | 42600 | 42550 | 42600 | 42550 | 1520 |
| 334 | 20241017 | 131800 | 50257276550 | 42550 | 42600 | 42600 | 42550 | 1842 |
| 335 | 20241017 | 131700 | 50178862800 | 42600 | 42600 | 42600 | 42550 | 1284 |
| 336 | 20241017 | 131600 | 50124215800 | 42600 | 42550 | 42600 | 42550 | 557 |
| 337 | 20241017 | 131500 | 50100491550 | 42600 | 42550 | 42600 | 42550 | 1663 |
| 338 | 20241017 | 131400 | 50029660800 | 42600 | 42500 | 42600 | 42500 | 1918 |
| 339 | 20241017 | 131300 | 49948033000 | 42550 | 42550 | 42550 | 42500 | 374 |
| 340 | 20241017 | 131200 | 49932121650 | 42550 | 42550 | 42550 | 42500 | 789 |
| 341 | 20241017 | 131100 | 49898565000 | 42500 | 42500 | 42550 | 42450 | 2357 |
| 342 | 20241017 | 131000 | 49798385800 | 42500 | 42450 | 42500 | 42400 | 860 |
| 343 | 20241017 | 130900 | 49761880550 | 42400 | 42450 | 42450 | 42400 | 563 |
| 344 | 20241017 | 130800 | 49737989700 | 42450 | 42400 | 42450 | 42400 | 349 |
| 345 | 20241017 | 130700 | 49723185500 | 42450 | 42350 | 42450 | 42350 | 1452 |
| 346 | 20241017 | 130600 | 49661591800 | 42400 | 42350 | 42400 | 42350 | 460 |
| 347 | 20241017 | 130500 | 49642106950 | 42350 | 42450 | 42450 | 42350 | 11102 |
| 348 | 20241017 | 130400 | 49171523750 | 42450 | 42400 | 42450 | 42400 | 2212 |
| 349 | 20241017 | 130300 | 49077692300 | 42400 | 42350 | 42400 | 42350 | 1583 |
| 350 | 20241017 | 130200 | 49010614600 | 42400 | 42350 | 42400 | 42350 | 767 |
| 351 | 20241017 | 130100 | 48978100050 | 42350 | 42350 | 42400 | 42350 | 541 |
| 352 | 20241017 | 130000 | 48955175300 | 42350 | 42400 | 42400 | 42350 | 1305 |
| 353 | 20241017 | 125900 | 48899871950 | 42400 | 42350 | 42400 | 42300 | 721 |
| 354 | 20241017 | 125800 | 48869326850 | 42300 | 42350 | 42350 | 42300 | 758 |
| 355 | 20241017 | 125700 | 48837242500 | 42300 | 42350 | 42350 | 42300 | 598 |
| 356 | 20241017 | 125600 | 48811932050 | 42350 | 42400 | 42400 | 42300 | 3483 |
| 357 | 20241017 | 125500 | 48664517850 | 42400 | 42450 | 42450 | 42350 | 660 |
| 358 | 20241017 | 125400 | 48636538900 | 42400 | 42350 | 42400 | 42350 | 519 |
| 359 | 20241017 | 125300 | 48614535900 | 42350 | 42450 | 42450 | 42350 | 543 |
| 360 | 20241017 | 125200 | 48591511900 | 42450 | 42400 | 42450 | 42350 | 677 |
| 361 | 20241017 | 125100 | 48562798650 | 42450 | 42400 | 42450 | 42350 | 609 |
| 362 | 20241017 | 125000 | 48536991950 | 42350 | 42400 | 42400 | 42350 | 508 |
| 363 | 20241017 | 124900 | 48515460750 | 42350 | 42350 | 42400 | 42350 | 348 |
| 364 | 20241017 | 124800 | 48500712700 | 42400 | 42400 | 42400 | 42350 | 781 |
| 365 | 20241017 | 124700 | 48467613650 | 42400 | 42350 | 42400 | 42350 | 820 |
| 366 | 20241017 | 124600 | 48432876750 | 42400 | 42400 | 42400 | 42350 | 547 |
| 367 | 20241017 | 124500 | 48409692800 | 42400 | 42400 | 42400 | 42350 | 586 |
| 368 | 20241017 | 124400 | 48384864100 | 42400 | 42350 | 42400 | 42300 | 686 |
| 369 | 20241017 | 124300 | 48355837000 | 42350 | 42300 | 42350 | 42300 | 1046 |
| 370 | 20241017 | 124200 | 48311551000 | 42300 | 42350 | 42400 | 42300 | 494 |
| 371 | 20241017 | 124100 | 48290629300 | 42350 | 42400 | 42400 | 42300 | 634 |
| 372 | 20241017 | 124000 | 48263773850 | 42400 | 42400 | 42400 | 42350 | 662 |
| 373 | 20241017 | 123900 | 48235722300 | 42400 | 42300 | 42400 | 42300 | 780 |
| 374 | 20241017 | 123800 | 48202704550 | 42300 | 42300 | 42400 | 42300 | 834 |
| 375 | 20241017 | 123700 | 48167408400 | 42300 | 42300 | 42350 | 42300 | 800 |
| 376 | 20241017 | 123600 | 48133552200 | 42300 | 42300 | 42350 | 42300 | 467 |
| 377 | 20241017 | 123500 | 48113792150 | 42300 | 42350 | 42350 | 42300 | 258 |
| 378 | 20241017 | 123400 | 48102869600 | 42350 | 42350 | 42350 | 42300 | 2600 |
| 379 | 20241017 | 123300 | 47992867950 | 42350 | 42300 | 42450 | 42250 | 561 |
| 380 | 20241017 | 123200 | 47969134000 | 42250 | 42300 | 42300 | 42250 | 2142 |
| 381 | 20241017 | 123100 | 47878605650 | 42300 | 42300 | 42350 | 42250 | 1620 |
| 382 | 20241017 | 123000 | 47810098800 | 42300 | 42350 | 42350 | 42250 | 4859 |
| 383 | 20241017 | 122900 | 47604613800 | 42300 | 42400 | 42400 | 42300 | 888 |
| 384 | 20241017 | 122800 | 47567012150 | 42350 | 42400 | 42400 | 42350 | 1407 |
| 385 | 20241017 | 122700 | 47507413600 | 42350 | 42350 | 42400 | 42350 | 402 |
| 386 | 20241017 | 122600 | 47490383000 | 42350 | 42400 | 42400 | 42350 | 2361 |
| 387 | 20241017 | 122500 | 47390380500 | 42400 | 42400 | 42400 | 42350 | 686 |
| 388 | 20241017 | 122400 | 47361317200 | 42400 | 42350 | 42400 | 42350 | 466 |
| 389 | 20241017 | 122300 | 47341569600 | 42350 | 42350 | 42400 | 42350 | 586 |
| 390 | 20241017 | 122200 | 47316731300 | 42350 | 42400 | 42450 | 42350 | 856 |
| 391 | 20241017 | 122100 | 47280442950 | 42450 | 42450 | 42450 | 42400 | 275 |
| 392 | 20241017 | 122000 | 47268778650 | 42450 | 42450 | 42450 | 42350 | 1680 |
| 393 | 20241017 | 121900 | 47197542700 | 42400 | 42450 | 42450 | 42400 | 1292 |
| 394 | 20241017 | 121800 | 47142751500 | 42450 | 42450 | 42450 | 42400 | 2787 |
| 395 | 20241017 | 121700 | 47024574600 | 42400 | 42450 | 42450 | 42400 | 579 |
| 396 | 20241017 | 121600 | 47000016350 | 42400 | 42450 | 42450 | 42400 | 675 |
| 397 | 20241017 | 121500 | 46971384700 | 42450 | 42500 | 42500 | 42400 | 2777 |
| 398 | 20241017 | 121400 | 46853512000 | 42500 | 42450 | 42550 | 42450 | 783 |
| 399 | 20241017 | 121300 | 46820236850 | 42500 | 42550 | 42550 | 42450 | 3002 |
| 400 | 20241017 | 121200 | 46692647550 | 42550 | 42550 | 42550 | 42500 | 945 |
| 401 | 20241017 | 121100 | 46652478950 | 42500 | 42500 | 42550 | 42500 | 652 |
| 402 | 20241017 | 121000 | 46624761150 | 42550 | 42500 | 42550 | 42500 | 718 |
| 403 | 20241017 | 120900 | 46594239200 | 42500 | 42500 | 42550 | 42450 | 731 |
| 404 | 20241017 | 120800 | 46563173250 | 42500 | 42450 | 42500 | 42450 | 288 |
| 405 | 20241017 | 120700 | 46550946700 | 42450 | 42450 | 42500 | 42400 | 602 |
| 406 | 20241017 | 120600 | 46525378050 | 42450 | 42450 | 42500 | 42400 | 1033 |
| 407 | 20241017 | 120500 | 46481511400 | 42450 | 42500 | 42500 | 42400 | 1180 |
| 408 | 20241017 | 120400 | 46431418250 | 42450 | 42400 | 42500 | 42400 | 900 |
| 409 | 20241017 | 120300 | 46393212200 | 42450 | 42450 | 42450 | 42400 | 268 |
| 410 | 20241017 | 120200 | 46381841900 | 42400 | 42400 | 42450 | 42400 | 748 |
| 411 | 20241017 | 120100 | 46350120000 | 42400 | 42450 | 42450 | 42400 | 413 |
| 412 | 20241017 | 120000 | 46332589150 | 42400 | 42450 | 42450 | 42400 | 706 |
| 413 | 20241017 | 115900 | 46302635800 | 42450 | 42450 | 42450 | 42400 | 276 |
| 414 | 20241017 | 115800 | 46290928150 | 42450 | 42500 | 42500 | 42400 | 1413 |
| 415 | 20241017 | 115700 | 46230940150 | 42450 | 42400 | 42500 | 42350 | 474 |
| 416 | 20241017 | 115600 | 46210831400 | 42400 | 42350 | 42400 | 42350 | 606 |
| 417 | 20241017 | 115500 | 46185150900 | 42400 | 42350 | 42400 | 42350 | 423 |
| 418 | 20241017 | 115400 | 46167224600 | 42400 | 42400 | 42450 | 42350 | 426 |
| 419 | 20241017 | 115300 | 46149174450 | 42450 | 42400 | 42450 | 42350 | 302 |
| 420 | 20241017 | 115200 | 46136370750 | 42350 | 42350 | 42350 | 42300 | 898 |
| 421 | 20241017 | 115100 | 46098351450 | 42300 | 42350 | 42350 | 42300 | 536 |
| 422 | 20241017 | 115000 | 46075673450 | 42350 | 42250 | 42350 | 42250 | 3326 |
| 423 | 20241017 | 114900 | 45935006900 | 42250 | 42250 | 42300 | 42250 | 747 |
| 424 | 20241017 | 114800 | 45903422600 | 42300 | 42300 | 42350 | 42300 | 3181 |
| 425 | 20241017 | 114700 | 45768855600 | 42300 | 42250 | 42300 | 42250 | 563 |
| 426 | 20241017 | 114600 | 45745047800 | 42250 | 42300 | 42300 | 42250 | 1483 |
| 427 | 20241017 | 114500 | 45682374750 | 42300 | 42250 | 42300 | 42250 | 896 |
| 428 | 20241017 | 114400 | 45644507550 | 42250 | 42250 | 42300 | 42250 | 830 |
| 429 | 20241017 | 114300 | 45609429950 | 42250 | 42250 | 42300 | 42200 | 3930 |
| 430 | 20241017 | 114200 | 45443407500 | 42250 | 42300 | 42300 | 42250 | 917 |
| 431 | 20241017 | 114100 | 45404641650 | 42300 | 42350 | 42350 | 42200 | 9014 |
| 432 | 20241017 | 114000 | 45023689800 | 42350 | 42400 | 42450 | 42350 | 2467 |
| 433 | 20241017 | 113900 | 44919186050 | 42450 | 42400 | 42450 | 42400 | 288 |
| 434 | 20241017 | 113800 | 44906972550 | 42450 | 42400 | 42450 | 42400 | 618 |
| 435 | 20241017 | 113700 | 44880762700 | 42450 | 42450 | 42450 | 42400 | 2184 |
| 436 | 20241017 | 113600 | 44788148300 | 42450 | 42450 | 42500 | 42400 | 719 |
| 437 | 20241017 | 113500 | 44757642500 | 42400 | 42450 | 42500 | 42400 | 1080 |
| 438 | 20241017 | 113400 | 44711802150 | 42400 | 42400 | 42500 | 42400 | 1286 |
| 439 | 20241017 | 113300 | 44657239350 | 42400 | 42450 | 42500 | 42400 | 2491 |
| 440 | 20241017 | 113200 | 44551528800 | 42450 | 42500 | 42500 | 42450 | 431 |
| 441 | 20241017 | 113100 | 44533227050 | 42500 | 42500 | 42500 | 42450 | 650 |
| 442 | 20241017 | 113000 | 44505621300 | 42450 | 42500 | 42500 | 42450 | 1590 |
| 443 | 20241017 | 112900 | 44438119600 | 42500 | 42550 | 42550 | 42500 | 1116 |
| 444 | 20241017 | 112800 | 44390681950 | 42500 | 42550 | 42600 | 42500 | 646 |
| 445 | 20241017 | 112700 | 44363196800 | 42550 | 42550 | 42600 | 42500 | 228 |
| 446 | 20241017 | 112600 | 44353497100 | 42500 | 42600 | 42600 | 42500 | 1220 |
| 447 | 20241017 | 112500 | 44301605150 | 42550 | 42600 | 42600 | 42550 | 647 |
| 448 | 20241017 | 112400 | 44274044550 | 42550 | 42500 | 42600 | 42500 | 955 |
| 449 | 20241017 | 112300 | 44233412250 | 42500 | 42500 | 42500 | 42450 | 1249 |
| 450 | 20241017 | 112200 | 44180364600 | 42450 | 42500 | 42500 | 42450 | 1572 |
| 451 | 20241017 | 112100 | 44113560550 | 42500 | 42500 | 42600 | 42450 | 949 |
| 452 | 20241017 | 112000 | 44073232650 | 42500 | 42550 | 42600 | 42500 | 2810 |
| 453 | 20241017 | 111900 | 43953749400 | 42550 | 42550 | 42600 | 42500 | 938 |
| 454 | 20241017 | 111800 | 43913839700 | 42500 | 42600 | 42600 | 42500 | 1743 |
| 455 | 20241017 | 111700 | 43839732900 | 42550 | 42550 | 42600 | 42500 | 1179 |
| 456 | 20241017 | 111600 | 43789562200 | 42550 | 42550 | 42600 | 42500 | 621 |
| 457 | 20241017 | 111500 | 43763139550 | 42550 | 42550 | 42600 | 42550 | 1067 |
| 458 | 20241017 | 111400 | 43717728850 | 42550 | 42600 | 42600 | 42550 | 313 |
| 459 | 20241017 | 111300 | 43704408600 | 42550 | 42550 | 42600 | 42500 | 1109 |
| 460 | 20241017 | 111200 | 43657220000 | 42500 | 42500 | 42550 | 42500 | 660 |
| 461 | 20241017 | 111100 | 43629138850 | 42550 | 42600 | 42600 | 42500 | 842 |
| 462 | 20241017 | 111000 | 43593309850 | 42600 | 42550 | 42600 | 42500 | 563 |
| 463 | 20241017 | 110900 | 43569352500 | 42550 | 42500 | 42600 | 42450 | 905 |
| 464 | 20241017 | 110800 | 43530879100 | 42500 | 42550 | 42600 | 42450 | 1221 |
| 465 | 20241017 | 110700 | 43478963900 | 42550 | 42550 | 42550 | 42500 | 380 |
| 466 | 20241017 | 110600 | 43462803200 | 42450 | 42500 | 42550 | 42400 | 1879 |
| 467 | 20241017 | 110500 | 43383012000 | 42450 | 42500 | 42500 | 42450 | 1074 |
| 468 | 20241017 | 110400 | 43337412100 | 42500 | 42550 | 42550 | 42450 | 1536 |
| 469 | 20241017 | 110300 | 43272124600 | 42450 | 42550 | 42550 | 42450 | 1217 |
| 470 | 20241017 | 110200 | 43220402000 | 42500 | 42500 | 42550 | 42500 | 944 |
| 471 | 20241017 | 110100 | 43180271600 | 42550 | 42450 | 42550 | 42450 | 2882 |
| 472 | 20241017 | 110000 | 43057783750 | 42450 | 42450 | 42500 | 42400 | 1941 |
| 473 | 20241017 | 105900 | 42975371650 | 42450 | 42500 | 42500 | 42400 | 1423 |
| 474 | 20241017 | 105800 | 42914977350 | 42500 | 42450 | 42500 | 42400 | 1749 |
| 475 | 20241017 | 105700 | 42840695600 | 42400 | 42350 | 42450 | 42350 | 763 |
| 476 | 20241017 | 105600 | 42808348800 | 42300 | 42300 | 42400 | 42300 | 4480 |
| 477 | 20241017 | 105500 | 42618618500 | 42350 | 42300 | 42350 | 42250 | 757 |
| 478 | 20241017 | 105400 | 42586603650 | 42350 | 42300 | 42350 | 42250 | 2285 |
| 479 | 20241017 | 105300 | 42489945700 | 42300 | 42300 | 42350 | 42250 | 2679 |
| 480 | 20241017 | 105200 | 42376631800 | 42300 | 42300 | 42350 | 42150 | 9071 |
| 481 | 20241017 | 105100 | 41993190150 | 42250 | 42200 | 42300 | 42200 | 2473 |
| 482 | 20241017 | 105000 | 41888702000 | 42200 | 42300 | 42300 | 42200 | 14519 |
| 483 | 20241017 | 104900 | 41275760100 | 42250 | 42300 | 42300 | 42250 | 2986 |
| 484 | 20241017 | 104800 | 41149576450 | 42300 | 42350 | 42400 | 42250 | 12900 |
| 485 | 20241017 | 104700 | 40603780500 | 42350 | 42450 | 42450 | 42350 | 2696 |
| 486 | 20241017 | 104600 | 40489524250 | 42450 | 42450 | 42450 | 42400 | 3478 |
| 487 | 20241017 | 104500 | 40342034950 | 42450 | 42450 | 42500 | 42450 | 2079 |
| 488 | 20241017 | 104400 | 40253767650 | 42450 | 42550 | 42550 | 42450 | 1663 |
| 489 | 20241017 | 104300 | 40183085650 | 42500 | 42550 | 42600 | 42500 | 3088 |
| 490 | 20241017 | 104200 | 40051720450 | 42600 | 42600 | 42650 | 42550 | 666 |
| 491 | 20241017 | 104100 | 40023348400 | 42600 | 42600 | 42650 | 42550 | 889 |
| 492 | 20241017 | 104000 | 39985463500 | 42600 | 42600 | 42650 | 42600 | 911 |
| 493 | 20241017 | 103900 | 39946645050 | 42650 | 42650 | 42700 | 42550 | 2143 |
| 494 | 20241017 | 103800 | 39855308650 | 42650 | 42600 | 42650 | 42550 | 1389 |
| 495 | 20241017 | 103700 | 39796121050 | 42600 | 42600 | 42600 | 42550 | 1081 |
| 496 | 20241017 | 103600 | 39750107050 | 42600 | 42550 | 42600 | 42550 | 487 |
| 497 | 20241017 | 103500 | 39729376750 | 42550 | 42550 | 42600 | 42500 | 630 |
| 498 | 20241017 | 103400 | 39702575550 | 42550 | 42550 | 42600 | 42500 | 1549 |
| 499 | 20241017 | 103300 | 39636665200 | 42550 | 42650 | 42700 | 42550 | 3357 |
| 500 | 20241017 | 103200 | 39493611050 | 42650 | 42600 | 42650 | 42550 | 1737 |
| 501 | 20241017 | 103100 | 39419628250 | 42600 | 42550 | 42600 | 42550 | 1425 |
| 502 | 20241017 | 103000 | 39358971000 | 42550 | 42550 | 42600 | 42500 | 739 |
| 503 | 20241017 | 102900 | 39327516050 | 42550 | 42500 | 42550 | 42450 | 2477 |
| 504 | 20241017 | 102800 | 39222228850 | 42450 | 42500 | 42550 | 42450 | 2396 |
| 505 | 20241017 | 102700 | 39120473550 | 42500 | 42500 | 42550 | 42450 | 961 |
| 506 | 20241017 | 102600 | 39079627250 | 42500 | 42500 | 42550 | 42450 | 1877 |
| 507 | 20241017 | 102500 | 38999904050 | 42550 | 42550 | 42550 | 42500 | 1045 |
| 508 | 20241017 | 102400 | 38955485950 | 42550 | 42550 | 42550 | 42450 | 1401 |
| 509 | 20241017 | 102300 | 38895918600 | 42450 | 42450 | 42500 | 42400 | 2689 |
| 510 | 20241017 | 102200 | 38781746700 | 42450 | 42450 | 42450 | 42400 | 2133 |
| 511 | 20241017 | 102100 | 38691257000 | 42450 | 42550 | 42550 | 42450 | 2281 |
| 512 | 20241017 | 102000 | 38594398400 | 42500 | 42450 | 42550 | 42450 | 1245 |
| 513 | 20241017 | 101900 | 38541503550 | 42450 | 42450 | 42500 | 42450 | 4965 |
| 514 | 20241017 | 101800 | 38330654950 | 42450 | 42550 | 42550 | 42450 | 3308 |
| 515 | 20241017 | 101700 | 38190064500 | 42500 | 42600 | 42600 | 42500 | 1091 |
| 516 | 20241017 | 101600 | 38143667350 | 42550 | 42550 | 42600 | 42550 | 820 |
| 517 | 20241017 | 101500 | 38108771050 | 42550 | 42550 | 42600 | 42550 | 827 |
| 518 | 20241017 | 101400 | 38073569350 | 42550 | 42600 | 42600 | 42550 | 2474 |
| 519 | 20241017 | 101300 | 37968284050 | 42600 | 42500 | 42600 | 42500 | 3235 |
| 520 | 20241017 | 101200 | 37830614000 | 42500 | 42600 | 42600 | 42500 | 1461 |
| 521 | 20241017 | 101100 | 37768432300 | 42600 | 42550 | 42600 | 42450 | 2157 |
| 522 | 20241017 | 101000 | 37676700050 | 42550 | 42500 | 42600 | 42450 | 2668 |
| 523 | 20241017 | 100900 | 37563296250 | 42550 | 42550 | 42600 | 42450 | 6185 |
| 524 | 20241017 | 100800 | 37300399150 | 42550 | 42550 | 42600 | 42450 | 1883 |
| 525 | 20241017 | 100700 | 37220359400 | 42550 | 42600 | 42600 | 42500 | 3771 |
| 526 | 20241017 | 100600 | 37059985350 | 42550 | 42750 | 42750 | 42550 | 4368 |
| 527 | 20241017 | 100500 | 36873682150 | 42700 | 42500 | 42750 | 42500 | 1492 |
| 528 | 20241017 | 100400 | 36810064500 | 42600 | 42500 | 42600 | 42500 | 3422 |
| 529 | 20241017 | 100300 | 36664573550 | 42500 | 42500 | 42600 | 42450 | 3626 |
| 530 | 20241017 | 100200 | 36510358250 | 42500 | 42600 | 42600 | 42450 | 5230 |
| 531 | 20241017 | 100100 | 36288028500 | 42550 | 42750 | 42850 | 42550 | 10522 |
| 532 | 20241017 | 100000 | 35839194400 | 42750 | 42850 | 42900 | 42750 | 1485 |
| 533 | 20241017 | 095900 | 35775615100 | 42800 | 42850 | 42900 | 42800 | 2015 |
| 534 | 20241017 | 095800 | 35689294050 | 42850 | 42850 | 42900 | 42800 | 2043 |
| 535 | 20241017 | 095700 | 35601818750 | 42850 | 42900 | 42900 | 42800 | 3845 |
| 536 | 20241017 | 095600 | 35437108150 | 42900 | 42900 | 42900 | 42850 | 1218 |
| 537 | 20241017 | 095500 | 35384876900 | 42900 | 42950 | 42950 | 42850 | 3683 |
| 538 | 20241017 | 095400 | 35226894600 | 42950 | 43000 | 43000 | 42900 | 1786 |
| 539 | 20241017 | 095300 | 35150179650 | 43000 | 42950 | 43000 | 42900 | 1520 |
| 540 | 20241017 | 095200 | 35084876400 | 42900 | 43050 | 43050 | 42750 | 11011 |
| 541 | 20241017 | 095100 | 34612389400 | 43050 | 43050 | 43050 | 42950 | 928 |
| 542 | 20241017 | 095000 | 34572466850 | 43050 | 43000 | 43050 | 42950 | 3649 |
| 543 | 20241017 | 094900 | 34415601500 | 43000 | 42950 | 43000 | 42850 | 2292 |
| 544 | 20241017 | 094800 | 34317237400 | 43000 | 42950 | 43000 | 42900 | 3673 |
| 545 | 20241017 | 094700 | 34159567450 | 42900 | 42800 | 42950 | 42750 | 4199 |
| 546 | 20241017 | 094600 | 33979609850 | 42800 | 42900 | 42950 | 42800 | 4920 |
| 547 | 20241017 | 094500 | 33768676700 | 42950 | 43000 | 43050 | 42900 | 5387 |
| 548 | 20241017 | 094400 | 33537241900 | 43050 | 43000 | 43050 | 42950 | 4121 |
| 549 | 20241017 | 094300 | 33360019750 | 43000 | 42900 | 43050 | 42850 | 14568 |
| 550 | 20241017 | 094200 | 32733997850 | 42900 | 42900 | 42900 | 42800 | 4963 |
| 551 | 20241017 | 094100 | 32521426300 | 42850 | 42700 | 42900 | 42700 | 8048 |
| 552 | 20241017 | 094000 | 32177091850 | 42750 | 42750 | 42750 | 42650 | 3728 |
| 553 | 20241017 | 093900 | 32017913600 | 42700 | 42650 | 42800 | 42650 | 4456 |
| 554 | 20241017 | 093800 | 31827610300 | 42650 | 42600 | 42700 | 42550 | 3502 |
| 555 | 20241017 | 093700 | 31678332300 | 42650 | 42600 | 42650 | 42550 | 6346 |
| 556 | 20241017 | 093600 | 31408122400 | 42600 | 42550 | 42650 | 42500 | 5865 |
| 557 | 20241017 | 093500 | 31158496850 | 42500 | 42250 | 42550 | 42200 | 11577 |
| 558 | 20241017 | 093400 | 30668186250 | 42200 | 42350 | 42500 | 42200 | 17715 |
| 559 | 20241017 | 093300 | 29919009250 | 42350 | 42450 | 42500 | 42300 | 19612 |
| 560 | 20241017 | 093200 | 29087848950 | 42500 | 42800 | 42850 | 42450 | 32308 |
| 561 | 20241017 | 093100 | 27711616200 | 42800 | 42850 | 42850 | 42700 | 6112 |
| 562 | 20241017 | 093000 | 27450318150 | 42850 | 42700 | 42850 | 42650 | 8298 |
| 563 | 20241017 | 092900 | 27095827900 | 42750 | 42750 | 42800 | 42650 | 6523 |
| 564 | 20241017 | 092800 | 26817103750 | 42750 | 42750 | 42750 | 42600 | 11344 |
| 565 | 20241017 | 092700 | 26332976200 | 42700 | 42900 | 42950 | 42650 | 40465 |
| 566 | 20241017 | 092600 | 24602206850 | 42950 | 43150 | 43200 | 42850 | 33532 |
| 567 | 20241017 | 092500 | 23160321650 | 43200 | 43350 | 43400 | 43150 | 10696 |
| 568 | 20241017 | 092400 | 22697810850 | 43350 | 43150 | 43400 | 43100 | 5626 |
| 569 | 20241017 | 092300 | 22454567500 | 43200 | 43200 | 43250 | 43100 | 7016 |
| 570 | 20241017 | 092200 | 22151742450 | 43200 | 43150 | 43300 | 43100 | 3636 |
| 571 | 20241017 | 092100 | 21994708300 | 43300 | 43300 | 43300 | 43050 | 28608 |
| 572 | 20241017 | 092000 | 20761616900 | 43300 | 43450 | 43500 | 43250 | 12684 |
| 573 | 20241017 | 091900 | 20211096650 | 43450 | 43300 | 43450 | 43100 | 10846 |
| 574 | 20241017 | 091800 | 19741246800 | 43300 | 42950 | 43300 | 42950 | 7148 |
| 575 | 20241017 | 091700 | 19433181950 | 42950 | 43050 | 43100 | 42950 | 10044 |
| 576 | 20241017 | 091600 | 19001424250 | 43050 | 43250 | 43250 | 43050 | 5603 |
| 577 | 20241017 | 091500 | 18759838300 | 43250 | 43400 | 43400 | 43150 | 7276 |
| 578 | 20241017 | 091400 | 18445122150 | 43350 | 43450 | 43450 | 43300 | 5782 |
| 579 | 20241017 | 091300 | 18194159300 | 43450 | 43250 | 43450 | 43100 | 13045 |
| 580 | 20241017 | 091200 | 17629996650 | 43200 | 43150 | 43250 | 43100 | 5558 |
| 581 | 20241017 | 091100 | 17390073000 | 43150 | 43450 | 43500 | 43150 | 14010 |
| 582 | 20241017 | 091000 | 16783125850 | 43400 | 42950 | 43450 | 42900 | 16073 |
| 583 | 20241017 | 090900 | 16087658900 | 42900 | 43050 | 43100 | 42850 | 27627 |
| 584 | 20241017 | 090800 | 14900779750 | 43050 | 43200 | 43250 | 43050 | 12726 |
| 585 | 20241017 | 090700 | 14351935700 | 43150 | 43150 | 43300 | 43150 | 13177 |
| 586 | 20241017 | 090600 | 13782739850 | 43150 | 43300 | 43300 | 43000 | 25214 |
| 587 | 20241017 | 090500 | 12695404350 | 43300 | 43400 | 43400 | 43250 | 23082 |
| 588 | 20241017 | 090400 | 11695619400 | 43400 | 43600 | 43650 | 43350 | 39038 |
| 589 | 20241017 | 090300 | 9996370250 | 43600 | 43650 | 43700 | 43600 | 12488 |
| 590 | 20241017 | 090200 | 9451514850 | 43650 | 43800 | 43950 | 43650 | 38779 |
| 591 | 20241017 | 090100 | 7753292350 | 43750 | 43900 | 43950 | 43500 | 44507 |
| 592 | 20241017 | 090000 | 5807525850 | 43900 | 44050 | 44100 | 43750 | 132033 |