28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241017 | 183300 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 25623 |
| 3 | 20241017 | 183200 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 4 | 20241017 | 183100 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 5 | 20241017 | 183000 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 6 | 20241017 | 182900 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 7 | 20241017 | 182800 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 8 | 20241017 | 182700 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 9 | 20241017 | 182600 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 10 | 20241017 | 182500 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 11 | 20241017 | 182400 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 12 | 20241017 | 182300 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 13 | 20241017 | 182200 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 14 | 20241017 | 182100 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 15 | 20241017 | 182000 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 16 | 20241017 | 181900 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 17 | 20241017 | 181800 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 18 | 20241017 | 181700 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 19 | 20241017 | 181600 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 20 | 20241017 | 181500 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 21 | 20241017 | 181400 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 22 | 20241017 | 181300 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 23 | 20241017 | 181200 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 24 | 20241017 | 181100 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 25 | 20241017 | 181000 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 26 | 20241017 | 180900 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 27 | 20241017 | 180800 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 28 | 20241017 | 180700 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 29 | 20241017 | 180600 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 30 | 20241017 | 180500 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 31 | 20241017 | 180400 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 32 | 20241017 | 180300 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 25623 |
| 33 | 20241017 | 180200 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 34 | 20241017 | 180100 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 35 | 20241017 | 180000 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 36 | 20241017 | 175900 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 37 | 20241017 | 175800 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 38 | 20241017 | 175700 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 39 | 20241017 | 175600 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 40 | 20241017 | 175500 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 41 | 20241017 | 175400 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 42 | 20241017 | 175300 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 43 | 20241017 | 175200 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 44 | 20241017 | 175100 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 45 | 20241017 | 175000 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 46 | 20241017 | 174900 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 47 | 20241017 | 174800 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 48 | 20241017 | 174700 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 49 | 20241017 | 174600 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 50 | 20241017 | 174500 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 51 | 20241017 | 174400 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 52 | 20241017 | 174300 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 53 | 20241017 | 174200 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 54 | 20241017 | 174100 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 55 | 20241017 | 174000 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 56 | 20241017 | 173900 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 57 | 20241017 | 173800 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 58 | 20241017 | 173700 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 59 | 20241017 | 173600 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 60 | 20241017 | 173500 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 61 | 20241017 | 173400 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 62 | 20241017 | 173300 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 25623 |
| 63 | 20241017 | 173200 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 64 | 20241017 | 173100 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 65 | 20241017 | 173000 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 66 | 20241017 | 172900 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 67 | 20241017 | 172800 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 68 | 20241017 | 172700 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 69 | 20241017 | 172600 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 70 | 20241017 | 172500 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 71 | 20241017 | 172400 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 72 | 20241017 | 172300 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 73 | 20241017 | 172200 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 74 | 20241017 | 172100 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 75 | 20241017 | 172000 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 76 | 20241017 | 171900 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 77 | 20241017 | 171800 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 78 | 20241017 | 171700 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 79 | 20241017 | 171600 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 80 | 20241017 | 171500 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 81 | 20241017 | 171400 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 82 | 20241017 | 171300 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 83 | 20241017 | 171200 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 84 | 20241017 | 171100 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 85 | 20241017 | 171000 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 86 | 20241017 | 170900 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 87 | 20241017 | 170800 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 88 | 20241017 | 170700 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 89 | 20241017 | 170600 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 90 | 20241017 | 170500 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 91 | 20241017 | 170400 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 92 | 20241017 | 170300 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 25623 |
| 93 | 20241017 | 170200 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 94 | 20241017 | 170100 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 95 | 20241017 | 170000 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 96 | 20241017 | 165900 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 97 | 20241017 | 165800 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 98 | 20241017 | 165700 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 99 | 20241017 | 165600 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 100 | 20241017 | 165500 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 101 | 20241017 | 165400 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 102 | 20241017 | 165300 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 103 | 20241017 | 165200 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 104 | 20241017 | 165100 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 105 | 20241017 | 165000 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 106 | 20241017 | 164900 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 107 | 20241017 | 164800 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 108 | 20241017 | 164700 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 109 | 20241017 | 164600 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 110 | 20241017 | 164500 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 111 | 20241017 | 164400 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 112 | 20241017 | 164300 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 113 | 20241017 | 164200 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 114 | 20241017 | 164100 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 115 | 20241017 | 164000 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 116 | 20241017 | 163900 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 117 | 20241017 | 163800 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 118 | 20241017 | 163700 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 119 | 20241017 | 163600 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 120 | 20241017 | 163500 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 121 | 20241017 | 163400 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 122 | 20241017 | 163300 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 25623 |
| 123 | 20241017 | 163200 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 124 | 20241017 | 163100 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 125 | 20241017 | 163000 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 126 | 20241017 | 162900 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 127 | 20241017 | 162800 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 128 | 20241017 | 162700 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 129 | 20241017 | 162600 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 130 | 20241017 | 162500 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 131 | 20241017 | 162400 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 132 | 20241017 | 162300 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 133 | 20241017 | 162200 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 134 | 20241017 | 162100 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 135 | 20241017 | 162000 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 136 | 20241017 | 161900 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 137 | 20241017 | 161800 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 138 | 20241017 | 161700 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 139 | 20241017 | 161600 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 140 | 20241017 | 161500 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 141 | 20241017 | 161400 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 142 | 20241017 | 161300 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 143 | 20241017 | 161200 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 144 | 20241017 | 161100 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 145 | 20241017 | 161000 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 146 | 20241017 | 160900 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 147 | 20241017 | 160800 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 148 | 20241017 | 160700 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 149 | 20241017 | 160600 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 150 | 20241017 | 160500 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 151 | 20241017 | 160400 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 152 | 20241017 | 160300 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 25623 |
| 153 | 20241017 | 160200 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 154 | 20241017 | 160100 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 155 | 20241017 | 160000 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 156 | 20241017 | 155900 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 157 | 20241017 | 155800 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 158 | 20241017 | 155700 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 159 | 20241017 | 155600 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 160 | 20241017 | 155500 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 161 | 20241017 | 155400 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 162 | 20241017 | 155300 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 163 | 20241017 | 155200 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 164 | 20241017 | 155100 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 165 | 20241017 | 155000 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 166 | 20241017 | 154900 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 167 | 20241017 | 154800 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 168 | 20241017 | 154700 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 169 | 20241017 | 154600 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 170 | 20241017 | 154500 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 171 | 20241017 | 154400 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 172 | 20241017 | 154300 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 173 | 20241017 | 154200 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 174 | 20241017 | 154100 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 175 | 20241017 | 154000 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 176 | 20241017 | 153900 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 177 | 20241017 | 153800 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 178 | 20241017 | 153700 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 179 | 20241017 | 153600 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 180 | 20241017 | 153500 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 181 | 20241017 | 153400 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 182 | 20241017 | 153300 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 25623 |
| 183 | 20241017 | 153200 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 184 | 20241017 | 153100 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 185 | 20241017 | 153000 | 4209465115 | 3475 | 3475 | 3475 | 3475 | 25623 |
| 186 | 20241017 | 152900 | 4120425190 | 3475 | 3475 | 3475 | 3475 | 0 |
| 187 | 20241017 | 152800 | 4120425190 | 3475 | 3475 | 3475 | 3475 | 0 |
| 188 | 20241017 | 152700 | 4120425190 | 3475 | 3475 | 3475 | 3475 | 0 |
| 189 | 20241017 | 152600 | 4120425190 | 3475 | 3475 | 3475 | 3475 | 0 |
| 190 | 20241017 | 152500 | 4120425190 | 3475 | 3475 | 3475 | 3475 | 0 |
| 191 | 20241017 | 152400 | 4120425190 | 3475 | 3475 | 3475 | 3475 | 0 |
| 192 | 20241017 | 152300 | 4120425190 | 3475 | 3475 | 3475 | 3475 | 0 |
| 193 | 20241017 | 152200 | 4120425190 | 3475 | 3475 | 3475 | 3475 | 0 |
| 194 | 20241017 | 152100 | 4120425190 | 3475 | 3475 | 3475 | 3475 | 0 |
| 195 | 20241017 | 152000 | 4120425190 | 3475 | 3475 | 3475 | 3475 | 0 |
| 196 | 20241017 | 151900 | 4120425190 | 3475 | 3480 | 3480 | 3475 | 4401 |
| 197 | 20241017 | 151800 | 4105120495 | 3480 | 3480 | 3480 | 3475 | 1289 |
| 198 | 20241017 | 151700 | 4100639470 | 3480 | 3480 | 3480 | 3480 | 1617 |
| 199 | 20241017 | 151600 | 4095012310 | 3480 | 3485 | 3490 | 3480 | 5653 |
| 200 | 20241017 | 151500 | 4075323365 | 3480 | 3485 | 3485 | 3480 | 4233 |
| 201 | 20241017 | 151400 | 4060591290 | 3485 | 3485 | 3490 | 3480 | 6206 |
| 202 | 20241017 | 151300 | 4038955640 | 3480 | 3485 | 3485 | 3475 | 3658 |
| 203 | 20241017 | 151200 | 4026236580 | 3485 | 3490 | 3490 | 3485 | 3464 |
| 204 | 20241017 | 151100 | 4014157530 | 3490 | 3490 | 3490 | 3485 | 528 |
| 205 | 20241017 | 151000 | 4012314990 | 3490 | 3485 | 3490 | 3480 | 5649 |
| 206 | 20241017 | 150900 | 3992627795 | 3485 | 3480 | 3485 | 3480 | 580 |
| 207 | 20241017 | 150800 | 3990607540 | 3475 | 3480 | 3485 | 3475 | 3532 |
| 208 | 20241017 | 150700 | 3978312640 | 3485 | 3485 | 3485 | 3480 | 998 |
| 209 | 20241017 | 150600 | 3974835485 | 3485 | 3480 | 3485 | 3480 | 2269 |
| 210 | 20241017 | 150500 | 3966930235 | 3485 | 3480 | 3485 | 3475 | 7592 |
| 211 | 20241017 | 150400 | 3940521490 | 3480 | 3480 | 3485 | 3480 | 1956 |
| 212 | 20241017 | 150300 | 3933714595 | 3485 | 3480 | 3485 | 3480 | 2086 |
| 213 | 20241017 | 150200 | 3926455255 | 3480 | 3480 | 3485 | 3480 | 1828 |
| 214 | 20241017 | 150100 | 3920092650 | 3480 | 3485 | 3485 | 3480 | 1330 |
| 215 | 20241017 | 150000 | 3915464215 | 3485 | 3480 | 3485 | 3480 | 1431 |
| 216 | 20241017 | 145900 | 3910483385 | 3480 | 3480 | 3485 | 3480 | 2546 |
| 217 | 20241017 | 145800 | 3901621995 | 3480 | 3480 | 3485 | 3480 | 383 |
| 218 | 20241017 | 145700 | 3900289050 | 3485 | 3485 | 3490 | 3485 | 156 |
| 219 | 20241017 | 145600 | 3899745385 | 3490 | 3490 | 3490 | 3475 | 3676 |
| 220 | 20241017 | 145500 | 3886919895 | 3475 | 3485 | 3485 | 3475 | 6628 |
| 221 | 20241017 | 145400 | 3863828985 | 3485 | 3490 | 3495 | 3485 | 2916 |
| 222 | 20241017 | 145300 | 3853654725 | 3490 | 3490 | 3495 | 3485 | 4322 |
| 223 | 20241017 | 145200 | 3838571110 | 3490 | 3490 | 3495 | 3470 | 18720 |
| 224 | 20241017 | 145100 | 3773425845 | 3490 | 3490 | 3495 | 3490 | 817 |
| 225 | 20241017 | 145000 | 3770574400 | 3495 | 3495 | 3495 | 3490 | 344 |
| 226 | 20241017 | 144900 | 3769372400 | 3495 | 3495 | 3495 | 3490 | 4178 |
| 227 | 20241017 | 144800 | 3754784645 | 3495 | 3495 | 3495 | 3490 | 1089 |
| 228 | 20241017 | 144700 | 3750979875 | 3490 | 3495 | 3495 | 3490 | 273 |
| 229 | 20241017 | 144600 | 3750026215 | 3490 | 3495 | 3495 | 3490 | 239 |
| 230 | 20241017 | 144500 | 3749191865 | 3495 | 3490 | 3495 | 3490 | 1319 |
| 231 | 20241017 | 144400 | 3744586960 | 3495 | 3495 | 3495 | 3495 | 653 |
| 232 | 20241017 | 144300 | 3742304725 | 3495 | 3500 | 3500 | 3495 | 710 |
| 233 | 20241017 | 144200 | 3739823215 | 3500 | 3500 | 3500 | 3495 | 3146 |
| 234 | 20241017 | 144100 | 3728827765 | 3490 | 3495 | 3500 | 3490 | 4986 |
| 235 | 20241017 | 144000 | 3711401650 | 3490 | 3490 | 3495 | 3490 | 413 |
| 236 | 20241017 | 143900 | 3709960265 | 3495 | 3490 | 3495 | 3490 | 1794 |
| 237 | 20241017 | 143800 | 3703698315 | 3490 | 3485 | 3490 | 3480 | 1292 |
| 238 | 20241017 | 143700 | 3699196190 | 3490 | 3490 | 3490 | 3480 | 1495 |
| 239 | 20241017 | 143600 | 3693988125 | 3490 | 3490 | 3490 | 3485 | 261 |
| 240 | 20241017 | 143500 | 3693078015 | 3485 | 3490 | 3490 | 3480 | 3039 |
| 241 | 20241017 | 143400 | 3682488700 | 3490 | 3485 | 3490 | 3485 | 887 |
| 242 | 20241017 | 143300 | 3679395870 | 3485 | 3485 | 3490 | 3485 | 28 |
| 243 | 20241017 | 143200 | 3679298185 | 3490 | 3485 | 3490 | 3485 | 665 |
| 244 | 20241017 | 143100 | 3676980645 | 3485 | 3490 | 3490 | 3485 | 707 |
| 245 | 20241017 | 143000 | 3674516630 | 3490 | 3490 | 3490 | 3485 | 730 |
| 246 | 20241017 | 142900 | 3671969015 | 3490 | 3490 | 3490 | 3485 | 157 |
| 247 | 20241017 | 142800 | 3671421445 | 3490 | 3490 | 3495 | 3490 | 853 |
| 248 | 20241017 | 142700 | 3668444470 | 3490 | 3495 | 3495 | 3480 | 234 |
| 249 | 20241017 | 142600 | 3667629080 | 3495 | 3495 | 3495 | 3480 | 2634 |
| 250 | 20241017 | 142500 | 3658451535 | 3495 | 3495 | 3495 | 3490 | 354 |
| 251 | 20241017 | 142400 | 3657215565 | 3495 | 3495 | 3500 | 3490 | 1880 |
| 252 | 20241017 | 142300 | 3650649240 | 3495 | 3495 | 3495 | 3490 | 211 |
| 253 | 20241017 | 142200 | 3649912695 | 3495 | 3495 | 3495 | 3490 | 306 |
| 254 | 20241017 | 142100 | 3648843230 | 3495 | 3490 | 3495 | 3475 | 1809 |
| 255 | 20241017 | 142000 | 3642539495 | 3490 | 3495 | 3495 | 3490 | 210 |
| 256 | 20241017 | 141900 | 3641806555 | 3495 | 3500 | 3500 | 3490 | 1128 |
| 257 | 20241017 | 141800 | 3637865305 | 3500 | 3480 | 3505 | 3480 | 17262 |
| 258 | 20241017 | 141700 | 3577530725 | 3480 | 3480 | 3480 | 3475 | 558 |
| 259 | 20241017 | 141600 | 3575591385 | 3475 | 3480 | 3480 | 3475 | 164 |
| 260 | 20241017 | 141500 | 3575021015 | 3480 | 3480 | 3485 | 3480 | 1078 |
| 261 | 20241017 | 141400 | 3571269565 | 3485 | 3480 | 3485 | 3480 | 48 |
| 262 | 20241017 | 141300 | 3571102400 | 3485 | 3485 | 3485 | 3480 | 137 |
| 263 | 20241017 | 141200 | 3570625600 | 3485 | 3485 | 3485 | 3485 | 4 |
| 264 | 20241017 | 141100 | 3570611660 | 3480 | 3480 | 3480 | 3480 | 133 |
| 265 | 20241017 | 141000 | 3570148820 | 3485 | 3480 | 3485 | 3480 | 8 |
| 266 | 20241017 | 140900 | 3570120975 | 3485 | 3480 | 3485 | 3475 | 595 |
| 267 | 20241017 | 140800 | 3568050830 | 3475 | 3480 | 3480 | 3475 | 731 |
| 268 | 20241017 | 140700 | 3565510450 | 3480 | 3480 | 3485 | 3475 | 587 |
| 269 | 20241017 | 140600 | 3563468240 | 3475 | 3480 | 3480 | 3475 | 692 |
| 270 | 20241017 | 140500 | 3561062015 | 3485 | 3480 | 3485 | 3480 | 625 |
| 271 | 20241017 | 140400 | 3558886970 | 3485 | 3485 | 3485 | 3485 | 26 |
| 272 | 20241017 | 140300 | 3558796360 | 3485 | 3490 | 3490 | 3480 | 547 |
| 273 | 20241017 | 140200 | 3556892155 | 3490 | 3480 | 3490 | 3470 | 8358 |
| 274 | 20241017 | 140100 | 3527831675 | 3490 | 3490 | 3495 | 3480 | 3094 |
| 275 | 20241017 | 140000 | 3517049980 | 3495 | 3495 | 3495 | 3490 | 460 |
| 276 | 20241017 | 135900 | 3515444485 | 3495 | 3485 | 3495 | 3485 | 1487 |
| 277 | 20241017 | 135800 | 3510254660 | 3485 | 3485 | 3490 | 3485 | 346 |
| 278 | 20241017 | 135700 | 3509048415 | 3485 | 3490 | 3490 | 3485 | 168 |
| 279 | 20241017 | 135600 | 3508462890 | 3490 | 3490 | 3490 | 3490 | 38 |
| 280 | 20241017 | 135500 | 3508330270 | 3485 | 3485 | 3490 | 3485 | 3001 |
| 281 | 20241017 | 135400 | 3497871780 | 3490 | 3490 | 3490 | 3480 | 541 |
| 282 | 20241017 | 135300 | 3495988850 | 3495 | 3490 | 3495 | 3480 | 6639 |
| 283 | 20241017 | 135200 | 3472831110 | 3495 | 3485 | 3495 | 3485 | 2058 |
| 284 | 20241017 | 135100 | 3465648400 | 3495 | 3495 | 3495 | 3485 | 4969 |
| 285 | 20241017 | 135000 | 3448299935 | 3495 | 3495 | 3495 | 3490 | 731 |
| 286 | 20241017 | 134900 | 3445748650 | 3490 | 3490 | 3490 | 3490 | 2605 |
| 287 | 20241017 | 134800 | 3436657200 | 3490 | 3495 | 3495 | 3490 | 15 |
| 288 | 20241017 | 134700 | 3436604830 | 3495 | 3490 | 3495 | 3490 | 2709 |
| 289 | 20241017 | 134600 | 3427149760 | 3490 | 3485 | 3490 | 3485 | 1017 |
| 290 | 20241017 | 134500 | 3423605495 | 3485 | 3490 | 3490 | 3480 | 817 |
| 291 | 20241017 | 134400 | 3420760330 | 3490 | 3485 | 3490 | 3485 | 294 |
| 292 | 20241017 | 134300 | 3419734350 | 3490 | 3480 | 3490 | 3480 | 1323 |
| 293 | 20241017 | 134200 | 3415128585 | 3490 | 3485 | 3490 | 3485 | 10 |
| 294 | 20241017 | 134100 | 3415093705 | 3490 | 3480 | 3490 | 3475 | 4628 |
| 295 | 20241017 | 134000 | 3398972630 | 3480 | 3485 | 3485 | 3480 | 1352 |
| 296 | 20241017 | 133900 | 3394262655 | 3485 | 3485 | 3485 | 3475 | 1328 |
| 297 | 20241017 | 133800 | 3389640290 | 3485 | 3485 | 3485 | 3480 | 1349 |
| 298 | 20241017 | 133700 | 3384941055 | 3485 | 3485 | 3485 | 3480 | 50 |
| 299 | 20241017 | 133600 | 3384766950 | 3480 | 3480 | 3485 | 3480 | 92 |
| 300 | 20241017 | 133500 | 3384446785 | 3480 | 3480 | 3480 | 3480 | 9 |
| 301 | 20241017 | 133400 | 3384415465 | 3480 | 3480 | 3480 | 3480 | 1096 |
| 302 | 20241017 | 133300 | 3380601385 | 3480 | 3490 | 3490 | 3480 | 30 |
| 303 | 20241017 | 133200 | 3380496880 | 3490 | 3485 | 3490 | 3480 | 90 |
| 304 | 20241017 | 133100 | 3380183020 | 3485 | 3480 | 3485 | 3475 | 2181 |
| 305 | 20241017 | 133000 | 3372587785 | 3480 | 3480 | 3480 | 3475 | 76 |
| 306 | 20241017 | 132900 | 3372323655 | 3480 | 3475 | 3480 | 3470 | 3607 |
| 307 | 20241017 | 132800 | 3359800735 | 3480 | 3480 | 3480 | 3480 | 1 |
| 308 | 20241017 | 132700 | 3359797255 | 3475 | 3475 | 3480 | 3475 | 2023 |
| 309 | 20241017 | 132600 | 3352767290 | 3475 | 3475 | 3475 | 3475 | 2021 |
| 310 | 20241017 | 132500 | 3345744315 | 3480 | 3475 | 3480 | 3475 | 909 |
| 311 | 20241017 | 132400 | 3342585505 | 3475 | 3480 | 3480 | 3475 | 2006 |
| 312 | 20241017 | 132300 | 3335609625 | 3480 | 3475 | 3480 | 3475 | 1806 |
| 313 | 20241017 | 132200 | 3329333565 | 3475 | 3480 | 3480 | 3475 | 743 |
| 314 | 20241017 | 132100 | 3326751375 | 3480 | 3480 | 3480 | 3475 | 1367 |
| 315 | 20241017 | 132000 | 3322000715 | 3480 | 3480 | 3480 | 3480 | 325 |
| 316 | 20241017 | 131900 | 3320869715 | 3480 | 3480 | 3480 | 3480 | 124 |
| 317 | 20241017 | 131800 | 3320438195 | 3480 | 3475 | 3480 | 3470 | 1438 |
| 318 | 20241017 | 131700 | 3315446120 | 3470 | 3475 | 3485 | 3470 | 640 |
| 319 | 20241017 | 131600 | 3313223890 | 3475 | 3480 | 3480 | 3475 | 1328 |
| 320 | 20241017 | 131500 | 3308608740 | 3485 | 3480 | 3485 | 3480 | 2134 |
| 321 | 20241017 | 131400 | 3301181675 | 3480 | 3475 | 3480 | 3475 | 852 |
| 322 | 20241017 | 131300 | 3298218665 | 3475 | 3475 | 3475 | 3470 | 836 |
| 323 | 20241017 | 131200 | 3295316195 | 3475 | 3475 | 3475 | 3470 | 701 |
| 324 | 20241017 | 131100 | 3292881125 | 3480 | 3475 | 3480 | 3470 | 2231 |
| 325 | 20241017 | 131000 | 3285131950 | 3470 | 3485 | 3485 | 3470 | 3073 |
| 326 | 20241017 | 130900 | 3274462240 | 3485 | 3480 | 3485 | 3480 | 552 |
| 327 | 20241017 | 130800 | 3272541275 | 3485 | 3485 | 3485 | 3485 | 0 |
| 328 | 20241017 | 130700 | 3272541275 | 3485 | 3485 | 3485 | 3475 | 672 |
| 329 | 20241017 | 130600 | 3270205980 | 3475 | 3480 | 3485 | 3475 | 1885 |
| 330 | 20241017 | 130500 | 3263654590 | 3480 | 3475 | 3480 | 3475 | 64 |
| 331 | 20241017 | 130400 | 3263432140 | 3485 | 3485 | 3485 | 3475 | 510 |
| 332 | 20241017 | 130300 | 3261657280 | 3490 | 3490 | 3490 | 3490 | 10 |
| 333 | 20241017 | 130200 | 3261622380 | 3490 | 3485 | 3490 | 3485 | 91 |
| 334 | 20241017 | 130100 | 3261305240 | 3485 | 3480 | 3485 | 3480 | 136 |
| 335 | 20241017 | 130000 | 3260831955 | 3475 | 3475 | 3475 | 3475 | 257 |
| 336 | 20241017 | 125900 | 3259938880 | 3475 | 3475 | 3475 | 3475 | 591 |
| 337 | 20241017 | 125800 | 3257885155 | 3480 | 3480 | 3480 | 3475 | 1612 |
| 338 | 20241017 | 125700 | 3252283385 | 3480 | 3475 | 3480 | 3475 | 26 |
| 339 | 20241017 | 125600 | 3252192995 | 3480 | 3475 | 3480 | 3475 | 297 |
| 340 | 20241017 | 125500 | 3251160305 | 3480 | 3475 | 3480 | 3475 | 2020 |
| 341 | 20241017 | 125400 | 3244138960 | 3480 | 3480 | 3480 | 3475 | 332 |
| 342 | 20241017 | 125300 | 3242983895 | 3480 | 3480 | 3480 | 3480 | 219 |
| 343 | 20241017 | 125200 | 3242221775 | 3480 | 3480 | 3480 | 3480 | 26 |
| 344 | 20241017 | 125100 | 3242131295 | 3480 | 3475 | 3480 | 3475 | 1419 |
| 345 | 20241017 | 125000 | 3237200265 | 3480 | 3480 | 3480 | 3475 | 339 |
| 346 | 20241017 | 124900 | 3236021995 | 3480 | 3480 | 3480 | 3475 | 452 |
| 347 | 20241017 | 124800 | 3234450300 | 3480 | 3480 | 3480 | 3480 | 130 |
| 348 | 20241017 | 124700 | 3233997900 | 3480 | 3475 | 3480 | 3475 | 2 |
| 349 | 20241017 | 124600 | 3233990945 | 3480 | 3480 | 3480 | 3475 | 12 |
| 350 | 20241017 | 124500 | 3233949190 | 3480 | 3480 | 3480 | 3480 | 118 |
| 351 | 20241017 | 124400 | 3233538550 | 3480 | 3480 | 3480 | 3480 | 951 |
| 352 | 20241017 | 124300 | 3230229070 | 3480 | 3480 | 3480 | 3480 | 76 |
| 353 | 20241017 | 124200 | 3229964590 | 3480 | 3480 | 3480 | 3480 | 3020 |
| 354 | 20241017 | 124100 | 3219454990 | 3485 | 3485 | 3485 | 3485 | 373 |
| 355 | 20241017 | 124000 | 3218155085 | 3485 | 3490 | 3490 | 3480 | 671 |
| 356 | 20241017 | 123900 | 3215818710 | 3490 | 3495 | 3495 | 3485 | 1121 |
| 357 | 20241017 | 123800 | 3211911715 | 3485 | 3490 | 3495 | 3485 | 10083 |
| 358 | 20241017 | 123700 | 3176731845 | 3490 | 3495 | 3495 | 3490 | 302 |
| 359 | 20241017 | 123600 | 3175676360 | 3495 | 3495 | 3495 | 3495 | 319 |
| 360 | 20241017 | 123500 | 3174561455 | 3490 | 3500 | 3500 | 3490 | 698 |
| 361 | 20241017 | 123400 | 3172122500 | 3500 | 3500 | 3500 | 3500 | 235 |
| 362 | 20241017 | 123300 | 3171300000 | 3500 | 3500 | 3500 | 3495 | 198 |
| 363 | 20241017 | 123200 | 3170607105 | 3490 | 3495 | 3500 | 3490 | 959 |
| 364 | 20241017 | 123100 | 3167256165 | 3500 | 3490 | 3500 | 3490 | 298 |
| 365 | 20241017 | 123000 | 3166213575 | 3500 | 3500 | 3500 | 3500 | 1204 |
| 366 | 20241017 | 122900 | 3161999575 | 3500 | 3495 | 3505 | 3490 | 4271 |
| 367 | 20241017 | 122800 | 3147040325 | 3500 | 3495 | 3500 | 3490 | 3487 |
| 368 | 20241017 | 122700 | 3134839670 | 3495 | 3490 | 3495 | 3490 | 2322 |
| 369 | 20241017 | 122600 | 3126730875 | 3485 | 3480 | 3485 | 3480 | 3747 |
| 370 | 20241017 | 122500 | 3113687005 | 3475 | 3480 | 3480 | 3475 | 94 |
| 371 | 20241017 | 122400 | 3113359890 | 3480 | 3480 | 3485 | 3480 | 690 |
| 372 | 20241017 | 122300 | 3110958655 | 3485 | 3490 | 3490 | 3480 | 932 |
| 373 | 20241017 | 122200 | 3107711330 | 3490 | 3485 | 3490 | 3480 | 2256 |
| 374 | 20241017 | 122100 | 3099849170 | 3490 | 3490 | 3490 | 3490 | 0 |
| 375 | 20241017 | 122000 | 3099849170 | 3490 | 3490 | 3490 | 3490 | 1458 |
| 376 | 20241017 | 121900 | 3094760750 | 3485 | 3485 | 3485 | 3485 | 437 |
| 377 | 20241017 | 121800 | 3093237805 | 3490 | 3490 | 3490 | 3490 | 419 |
| 378 | 20241017 | 121700 | 3091775495 | 3490 | 3490 | 3490 | 3490 | 435 |
| 379 | 20241017 | 121600 | 3090257345 | 3490 | 3490 | 3490 | 3480 | 915 |
| 380 | 20241017 | 121500 | 3087070555 | 3485 | 3490 | 3490 | 3485 | 402 |
| 381 | 20241017 | 121400 | 3085668080 | 3480 | 3480 | 3490 | 3475 | 601 |
| 382 | 20241017 | 121300 | 3083578940 | 3480 | 3480 | 3480 | 3480 | 866 |
| 383 | 20241017 | 121200 | 3080565260 | 3480 | 3480 | 3480 | 3475 | 1301 |
| 384 | 20241017 | 121100 | 3076042930 | 3480 | 3480 | 3480 | 3480 | 1 |
| 385 | 20241017 | 121000 | 3076039450 | 3475 | 3475 | 3475 | 3475 | 3 |
| 386 | 20241017 | 120900 | 3076029025 | 3475 | 3480 | 3480 | 3475 | 24 |
| 387 | 20241017 | 120800 | 3075945615 | 3480 | 3480 | 3480 | 3480 | 2003 |
| 388 | 20241017 | 120700 | 3068975175 | 3480 | 3480 | 3480 | 3475 | 15 |
| 389 | 20241017 | 120600 | 3068923000 | 3480 | 3475 | 3480 | 3470 | 803 |
| 390 | 20241017 | 120500 | 3066133035 | 3475 | 3475 | 3475 | 3475 | 5 |
| 391 | 20241017 | 120400 | 3066115660 | 3470 | 3470 | 3470 | 3470 | 5 |
| 392 | 20241017 | 120300 | 3066098310 | 3470 | 3470 | 3470 | 3470 | 51 |
| 393 | 20241017 | 120200 | 3065921340 | 3470 | 3470 | 3470 | 3470 | 1069 |
| 394 | 20241017 | 120100 | 3062211910 | 3470 | 3480 | 3480 | 3470 | 212 |
| 395 | 20241017 | 120000 | 3061474270 | 3470 | 3480 | 3480 | 3470 | 6284 |
| 396 | 20241017 | 115900 | 3039638340 | 3480 | 3480 | 3480 | 3475 | 51 |
| 397 | 20241017 | 115800 | 3039460920 | 3480 | 3475 | 3480 | 3475 | 2157 |
| 398 | 20241017 | 115700 | 3031964560 | 3475 | 3475 | 3475 | 3475 | 11 |
| 399 | 20241017 | 115600 | 3031926335 | 3475 | 3475 | 3475 | 3470 | 150 |
| 400 | 20241017 | 115500 | 3031405105 | 3475 | 3470 | 3475 | 3470 | 3212 |
| 401 | 20241017 | 115400 | 3020249355 | 3475 | 3475 | 3475 | 3470 | 5014 |
| 402 | 20241017 | 115300 | 3002850705 | 3475 | 3475 | 3475 | 3470 | 1073 |
| 403 | 20241017 | 115200 | 2999127340 | 3475 | 3480 | 3480 | 3475 | 2093 |
| 404 | 20241017 | 115100 | 2991854140 | 3480 | 3480 | 3480 | 3480 | 155 |
| 405 | 20241017 | 115000 | 2991314740 | 3480 | 3485 | 3485 | 3480 | 10000 |
| 406 | 20241017 | 114900 | 2956514660 | 3490 | 3490 | 3490 | 3490 | 1 |
| 407 | 20241017 | 114800 | 2956511170 | 3490 | 3495 | 3495 | 3490 | 1128 |
| 408 | 20241017 | 114700 | 2952568825 | 3495 | 3495 | 3495 | 3495 | 1 |
| 409 | 20241017 | 114600 | 2952565330 | 3495 | 3495 | 3495 | 3495 | 11 |
| 410 | 20241017 | 114500 | 2952526885 | 3480 | 3485 | 3485 | 3480 | 1158 |
| 411 | 20241017 | 114400 | 2948496940 | 3485 | 3490 | 3495 | 3485 | 4 |
| 412 | 20241017 | 114300 | 2948482975 | 3495 | 3500 | 3500 | 3480 | 618 |
| 413 | 20241017 | 114200 | 2946329165 | 3500 | 3500 | 3500 | 3490 | 66 |
| 414 | 20241017 | 114100 | 2946098355 | 3500 | 3490 | 3500 | 3490 | 1188 |
| 415 | 20241017 | 114000 | 2941952065 | 3495 | 3500 | 3505 | 3495 | 1515 |
| 416 | 20241017 | 113900 | 2936649780 | 3500 | 3500 | 3500 | 3495 | 4359 |
| 417 | 20241017 | 113800 | 2921394965 | 3500 | 3495 | 3500 | 3495 | 388 |
| 418 | 20241017 | 113700 | 2920037510 | 3495 | 3495 | 3500 | 3490 | 3447 |
| 419 | 20241017 | 113600 | 2907989910 | 3495 | 3495 | 3495 | 3495 | 682 |
| 420 | 20241017 | 113500 | 2905606320 | 3495 | 3495 | 3495 | 3490 | 3883 |
| 421 | 20241017 | 113400 | 2892035990 | 3495 | 3500 | 3500 | 3490 | 6867 |
| 422 | 20241017 | 113300 | 2868060295 | 3495 | 3490 | 3495 | 3490 | 3290 |
| 423 | 20241017 | 113200 | 2856563010 | 3495 | 3490 | 3495 | 3490 | 3736 |
| 424 | 20241017 | 113100 | 2843515890 | 3490 | 3485 | 3490 | 3485 | 3194 |
| 425 | 20241017 | 113000 | 2832377790 | 3485 | 3470 | 3485 | 3470 | 2207 |
| 426 | 20241017 | 112900 | 2824700505 | 3480 | 3480 | 3480 | 3480 | 272 |
| 427 | 20241017 | 112800 | 2823753945 | 3480 | 3480 | 3480 | 3480 | 400 |
| 428 | 20241017 | 112700 | 2822361945 | 3480 | 3475 | 3480 | 3475 | 809 |
| 429 | 20241017 | 112600 | 2819546645 | 3475 | 3475 | 3480 | 3455 | 10236 |
| 430 | 20241017 | 112500 | 2784073030 | 3475 | 3475 | 3475 | 3470 | 632 |
| 431 | 20241017 | 112400 | 2781877085 | 3475 | 3460 | 3475 | 3460 | 8687 |
| 432 | 20241017 | 112300 | 2751724380 | 3460 | 3460 | 3460 | 3455 | 9508 |
| 433 | 20241017 | 112200 | 2718833700 | 3460 | 3460 | 3465 | 3460 | 10364 |
| 434 | 20241017 | 112100 | 2682955235 | 3460 | 3470 | 3470 | 3460 | 6106 |
| 435 | 20241017 | 112000 | 2661828415 | 3470 | 3460 | 3475 | 3455 | 13942 |
| 436 | 20241017 | 111900 | 2613551200 | 3475 | 3460 | 3475 | 3460 | 5001 |
| 437 | 20241017 | 111800 | 2596247725 | 3475 | 3460 | 3475 | 3460 | 122 |
| 438 | 20241017 | 111700 | 2595824160 | 3460 | 3460 | 3460 | 3460 | 5005 |
| 439 | 20241017 | 111600 | 2578506860 | 3455 | 3460 | 3475 | 3455 | 5943 |
| 440 | 20241017 | 111500 | 2557944175 | 3460 | 3460 | 3460 | 3460 | 24 |
| 441 | 20241017 | 111400 | 2557861135 | 3460 | 3475 | 3475 | 3460 | 7759 |
| 442 | 20241017 | 111300 | 2530982085 | 3480 | 3475 | 3480 | 3460 | 2141 |
| 443 | 20241017 | 111200 | 2523558835 | 3475 | 3470 | 3475 | 3470 | 870 |
| 444 | 20241017 | 111100 | 2520535805 | 3470 | 3470 | 3470 | 3460 | 1822 |
| 445 | 20241017 | 111000 | 2514222370 | 3470 | 3475 | 3475 | 3460 | 986 |
| 446 | 20241017 | 110900 | 2510807020 | 3460 | 3475 | 3475 | 3460 | 6139 |
| 447 | 20241017 | 110800 | 2489547775 | 3475 | 3475 | 3475 | 3475 | 48 |
| 448 | 20241017 | 110700 | 2489380975 | 3475 | 3470 | 3475 | 3470 | 1276 |
| 449 | 20241017 | 110600 | 2484950675 | 3475 | 3475 | 3475 | 3475 | 15 |
| 450 | 20241017 | 110500 | 2484898550 | 3475 | 3475 | 3475 | 3470 | 56 |
| 451 | 20241017 | 110400 | 2484704205 | 3475 | 3470 | 3475 | 3465 | 271 |
| 452 | 20241017 | 110300 | 2483762910 | 3460 | 3465 | 3470 | 3460 | 698 |
| 453 | 20241017 | 110200 | 2481346200 | 3460 | 3465 | 3475 | 3460 | 11276 |
| 454 | 20241017 | 110100 | 2442316670 | 3460 | 3465 | 3465 | 3455 | 210 |
| 455 | 20241017 | 110000 | 2441590165 | 3460 | 3455 | 3470 | 3455 | 33481 |
| 456 | 20241017 | 105900 | 2325905795 | 3455 | 3460 | 3460 | 3455 | 1610 |
| 457 | 20241017 | 105800 | 2320335885 | 3460 | 3470 | 3470 | 3460 | 13028 |
| 458 | 20241017 | 105700 | 2275209220 | 3475 | 3475 | 3475 | 3460 | 15003 |
| 459 | 20241017 | 105600 | 2223250485 | 3480 | 3475 | 3480 | 3470 | 1670 |
| 460 | 20241017 | 105500 | 2217450330 | 3480 | 3485 | 3485 | 3480 | 3496 |
| 461 | 20241017 | 105400 | 2205283205 | 3480 | 3480 | 3480 | 3480 | 432 |
| 462 | 20241017 | 105300 | 2203779845 | 3480 | 3480 | 3480 | 3480 | 310 |
| 463 | 20241017 | 105200 | 2202701045 | 3485 | 3480 | 3485 | 3480 | 630 |
| 464 | 20241017 | 105100 | 2200507645 | 3485 | 3485 | 3490 | 3485 | 2785 |
| 465 | 20241017 | 105000 | 2190798135 | 3485 | 3490 | 3490 | 3480 | 1232 |
| 466 | 20241017 | 104900 | 2186505285 | 3490 | 3490 | 3490 | 3490 | 53 |
| 467 | 20241017 | 104800 | 2186320315 | 3490 | 3490 | 3490 | 3490 | 85 |
| 468 | 20241017 | 104700 | 2186023665 | 3490 | 3490 | 3490 | 3485 | 1004 |
| 469 | 20241017 | 104600 | 2182521400 | 3490 | 3490 | 3490 | 3480 | 2727 |
| 470 | 20241017 | 104500 | 2173024630 | 3490 | 3485 | 3490 | 3485 | 543 |
| 471 | 20241017 | 104400 | 2171132130 | 3485 | 3485 | 3485 | 3480 | 1444 |
| 472 | 20241017 | 104300 | 2166100295 | 3485 | 3485 | 3490 | 3485 | 1545 |
| 473 | 20241017 | 104200 | 2160715965 | 3490 | 3485 | 3490 | 3485 | 790 |
| 474 | 20241017 | 104100 | 2157962805 | 3485 | 3485 | 3485 | 3470 | 443 |
| 475 | 20241017 | 104000 | 2156424880 | 3485 | 3485 | 3485 | 3475 | 284 |
| 476 | 20241017 | 103900 | 2155435800 | 3475 | 3485 | 3485 | 3475 | 669 |
| 477 | 20241017 | 103800 | 2153107825 | 3485 | 3490 | 3490 | 3485 | 1571 |
| 478 | 20241017 | 103700 | 2147630610 | 3490 | 3490 | 3495 | 3485 | 4295 |
| 479 | 20241017 | 103600 | 2132645240 | 3490 | 3490 | 3495 | 3485 | 6906 |
| 480 | 20241017 | 103500 | 2108547495 | 3490 | 3485 | 3490 | 3480 | 459 |
| 481 | 20241017 | 103400 | 2106949610 | 3485 | 3480 | 3485 | 3480 | 479 |
| 482 | 20241017 | 103300 | 2105281455 | 3485 | 3485 | 3485 | 3485 | 142 |
| 483 | 20241017 | 103200 | 2104786585 | 3490 | 3485 | 3490 | 3475 | 1551 |
| 484 | 20241017 | 103100 | 2099388570 | 3485 | 3480 | 3485 | 3480 | 845 |
| 485 | 20241017 | 103000 | 2096445360 | 3480 | 3480 | 3480 | 3475 | 24 |
| 486 | 20241017 | 102900 | 2096361890 | 3480 | 3480 | 3480 | 3480 | 293 |
| 487 | 20241017 | 102800 | 2095342250 | 3480 | 3480 | 3480 | 3475 | 1343 |
| 488 | 20241017 | 102700 | 2090671620 | 3480 | 3480 | 3480 | 3475 | 2064 |
| 489 | 20241017 | 102600 | 2083499180 | 3480 | 3480 | 3480 | 3480 | 57 |
| 490 | 20241017 | 102500 | 2083300820 | 3480 | 3475 | 3480 | 3475 | 20 |
| 491 | 20241017 | 102400 | 2083231225 | 3480 | 3475 | 3480 | 3475 | 1291 |
| 492 | 20241017 | 102300 | 2078744805 | 3480 | 3480 | 3485 | 3480 | 2395 |
| 493 | 20241017 | 102200 | 2070410155 | 3485 | 3485 | 3485 | 3480 | 112 |
| 494 | 20241017 | 102100 | 2070019845 | 3485 | 3485 | 3490 | 3480 | 1477 |
| 495 | 20241017 | 102000 | 2064869925 | 3485 | 3490 | 3490 | 3485 | 225 |
| 496 | 20241017 | 101900 | 2064085795 | 3480 | 3490 | 3490 | 3480 | 353 |
| 497 | 20241017 | 101800 | 2062856030 | 3490 | 3490 | 3495 | 3485 | 3212 |
| 498 | 20241017 | 101700 | 2051650370 | 3490 | 3480 | 3490 | 3480 | 2822 |
| 499 | 20241017 | 101600 | 2041810225 | 3485 | 3485 | 3485 | 3485 | 1153 |
| 500 | 20241017 | 101500 | 2037792020 | 3485 | 3480 | 3485 | 3475 | 4038 |
| 501 | 20241017 | 101400 | 2023740130 | 3480 | 3475 | 3480 | 3475 | 338 |
| 502 | 20241017 | 101300 | 2022564060 | 3480 | 3480 | 3480 | 3475 | 18 |
| 503 | 20241017 | 101200 | 2022501475 | 3480 | 3480 | 3480 | 3475 | 2276 |
| 504 | 20241017 | 101100 | 2014581695 | 3480 | 3475 | 3480 | 3475 | 418 |
| 505 | 20241017 | 101000 | 2013128425 | 3475 | 3475 | 3475 | 3460 | 9911 |
| 506 | 20241017 | 100900 | 1978794875 | 3475 | 3475 | 3475 | 3470 | 2957 |
| 507 | 20241017 | 100800 | 1968525725 | 3475 | 3475 | 3475 | 3470 | 249 |
| 508 | 20241017 | 100700 | 1967661620 | 3480 | 3480 | 3480 | 3465 | 2718 |
| 509 | 20241017 | 100600 | 1958226425 | 3480 | 3470 | 3480 | 3465 | 8321 |
| 510 | 20241017 | 100500 | 1929346385 | 3475 | 3470 | 3475 | 3470 | 921 |
| 511 | 20241017 | 100400 | 1926150465 | 3470 | 3475 | 3475 | 3460 | 5586 |
| 512 | 20241017 | 100300 | 1906795300 | 3475 | 3470 | 3475 | 3470 | 676 |
| 513 | 20241017 | 100200 | 1904448770 | 3470 | 3465 | 3470 | 3465 | 1167 |
| 514 | 20241017 | 100100 | 1900403040 | 3465 | 3465 | 3475 | 3465 | 1980 |
| 515 | 20241017 | 100000 | 1893533050 | 3470 | 3465 | 3470 | 3460 | 1001 |
| 516 | 20241017 | 095900 | 1890064140 | 3460 | 3465 | 3470 | 3460 | 2563 |
| 517 | 20241017 | 095800 | 1881183860 | 3465 | 3460 | 3465 | 3455 | 1921 |
| 518 | 20241017 | 095700 | 1874538745 | 3465 | 3460 | 3465 | 3460 | 11529 |
| 519 | 20241017 | 095600 | 1834641430 | 3460 | 3455 | 3460 | 3450 | 1247 |
| 520 | 20241017 | 095500 | 1830333170 | 3455 | 3450 | 3460 | 3450 | 987 |
| 521 | 20241017 | 095400 | 1826925130 | 3460 | 3450 | 3460 | 3450 | 4229 |
| 522 | 20241017 | 095300 | 1812329890 | 3450 | 3450 | 3450 | 3445 | 2330 |
| 523 | 20241017 | 095200 | 1804294750 | 3450 | 3450 | 3455 | 3445 | 14173 |
| 524 | 20241017 | 095100 | 1755463485 | 3445 | 3460 | 3460 | 3445 | 19000 |
| 525 | 20241017 | 095000 | 1689876770 | 3460 | 3455 | 3460 | 3450 | 8665 |
| 526 | 20241017 | 094900 | 1659910565 | 3445 | 3455 | 3455 | 3445 | 15142 |
| 527 | 20241017 | 094800 | 1607640470 | 3450 | 3455 | 3455 | 3435 | 33275 |
| 528 | 20241017 | 094700 | 1492938395 | 3455 | 3455 | 3460 | 3455 | 12908 |
| 529 | 20241017 | 094600 | 1448301585 | 3455 | 3460 | 3460 | 3450 | 1913 |
| 530 | 20241017 | 094500 | 1441693260 | 3460 | 3460 | 3460 | 3455 | 7872 |
| 531 | 20241017 | 094400 | 1414476880 | 3460 | 3460 | 3465 | 3460 | 1862 |
| 532 | 20241017 | 094300 | 1408034095 | 3455 | 3455 | 3460 | 3455 | 8168 |
| 533 | 20241017 | 094200 | 1379798555 | 3455 | 3460 | 3465 | 3450 | 7490 |
| 534 | 20241017 | 094100 | 1353923310 | 3450 | 3455 | 3460 | 3450 | 17741 |
| 535 | 20241017 | 094000 | 1292628610 | 3460 | 3460 | 3465 | 3450 | 19173 |
| 536 | 20241017 | 093900 | 1226401965 | 3460 | 3475 | 3475 | 3460 | 5257 |
| 537 | 20241017 | 093800 | 1208211735 | 3475 | 3475 | 3475 | 3460 | 23221 |
| 538 | 20241017 | 093700 | 1127758055 | 3475 | 3480 | 3480 | 3475 | 6088 |
| 539 | 20241017 | 093600 | 1106600840 | 3485 | 3490 | 3495 | 3475 | 15023 |
| 540 | 20241017 | 093500 | 1054294950 | 3490 | 3490 | 3490 | 3485 | 331 |
| 541 | 20241017 | 093400 | 1053139790 | 3490 | 3500 | 3500 | 3485 | 415 |
| 542 | 20241017 | 093300 | 1051690915 | 3495 | 3495 | 3495 | 3480 | 10755 |
| 543 | 20241017 | 093200 | 1014207945 | 3495 | 3500 | 3500 | 3485 | 13198 |
| 544 | 20241017 | 093100 | 968145240 | 3490 | 3495 | 3500 | 3490 | 11447 |
| 545 | 20241017 | 093000 | 928159235 | 3500 | 3495 | 3500 | 3495 | 1602 |
| 546 | 20241017 | 092900 | 922558625 | 3490 | 3500 | 3500 | 3490 | 2369 |
| 547 | 20241017 | 092800 | 914272475 | 3500 | 3495 | 3500 | 3490 | 4420 |
| 548 | 20241017 | 092700 | 898828720 | 3490 | 3500 | 3500 | 3485 | 3876 |
| 549 | 20241017 | 092600 | 885298775 | 3500 | 3500 | 3500 | 3495 | 2846 |
| 550 | 20241017 | 092500 | 875345490 | 3505 | 3495 | 3505 | 3495 | 356 |
| 551 | 20241017 | 092400 | 874099370 | 3500 | 3495 | 3500 | 3490 | 7663 |
| 552 | 20241017 | 092300 | 847303785 | 3500 | 3505 | 3505 | 3485 | 5380 |
| 553 | 20241017 | 092200 | 828519305 | 3500 | 3505 | 3505 | 3500 | 3583 |
| 554 | 20241017 | 092100 | 815978500 | 3505 | 3505 | 3505 | 3495 | 2293 |
| 555 | 20241017 | 092000 | 807954100 | 3505 | 3500 | 3505 | 3490 | 1470 |
| 556 | 20241017 | 091900 | 802817355 | 3505 | 3495 | 3505 | 3485 | 28748 |
| 557 | 20241017 | 091800 | 702355940 | 3490 | 3495 | 3495 | 3490 | 10182 |
| 558 | 20241017 | 091700 | 666820620 | 3495 | 3500 | 3500 | 3490 | 4521 |
| 559 | 20241017 | 091600 | 651032415 | 3495 | 3500 | 3505 | 3495 | 2283 |
| 560 | 20241017 | 091500 | 643045410 | 3505 | 3495 | 3510 | 3495 | 1616 |
| 561 | 20241017 | 091400 | 637387470 | 3495 | 3490 | 3505 | 3490 | 6315 |
| 562 | 20241017 | 091300 | 615296320 | 3490 | 3490 | 3500 | 3480 | 12681 |
| 563 | 20241017 | 091200 | 571086550 | 3490 | 3490 | 3500 | 3480 | 10615 |
| 564 | 20241017 | 091100 | 534077740 | 3485 | 3500 | 3505 | 3480 | 22828 |
| 565 | 20241017 | 091000 | 454454625 | 3500 | 3505 | 3515 | 3495 | 4306 |
| 566 | 20241017 | 090900 | 439374875 | 3515 | 3525 | 3525 | 3505 | 5447 |
| 567 | 20241017 | 090800 | 420268885 | 3530 | 3535 | 3535 | 3510 | 13777 |
| 568 | 20241017 | 090700 | 371697295 | 3535 | 3510 | 3535 | 3510 | 12279 |
| 569 | 20241017 | 090600 | 328549820 | 3510 | 3510 | 3520 | 3500 | 13065 |
| 570 | 20241017 | 090500 | 282701015 | 3510 | 3515 | 3515 | 3485 | 12501 |
| 571 | 20241017 | 090400 | 238956855 | 3510 | 3540 | 3545 | 3510 | 11037 |
| 572 | 20241017 | 090300 | 200103065 | 3540 | 3540 | 3550 | 3535 | 3162 |
| 573 | 20241017 | 090200 | 188908685 | 3540 | 3525 | 3550 | 3510 | 9185 |
| 574 | 20241017 | 090100 | 156477520 | 3525 | 3510 | 3530 | 3500 | 28173 |
| 575 | 20241017 | 090000 | 57583315 | 3525 | 3520 | 3525 | 3510 | 14885 |