33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241014 | 185000 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 39221 |
| 3 | 20241014 | 184900 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 4 | 20241014 | 184800 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 5 | 20241014 | 184700 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 6 | 20241014 | 184600 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 7 | 20241014 | 184500 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 8 | 20241014 | 184400 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 9 | 20241014 | 184300 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 10 | 20241014 | 184200 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 11 | 20241014 | 184100 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 12 | 20241014 | 184000 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 13 | 20241014 | 183900 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 14 | 20241014 | 183800 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 15 | 20241014 | 183700 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 16 | 20241014 | 183600 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 17 | 20241014 | 183500 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 18 | 20241014 | 183400 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 19 | 20241014 | 183300 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 20 | 20241014 | 183200 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 21 | 20241014 | 183100 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 22 | 20241014 | 183000 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 23 | 20241014 | 182900 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 24 | 20241014 | 182800 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 25 | 20241014 | 182700 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 26 | 20241014 | 182600 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 27 | 20241014 | 182500 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 28 | 20241014 | 182400 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 29 | 20241014 | 182300 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 30 | 20241014 | 182200 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 31 | 20241014 | 182100 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 32 | 20241014 | 182000 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 39221 |
| 33 | 20241014 | 181900 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 34 | 20241014 | 181800 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 35 | 20241014 | 181700 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 36 | 20241014 | 181600 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 37 | 20241014 | 181500 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 38 | 20241014 | 181400 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 39 | 20241014 | 181300 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 40 | 20241014 | 181200 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 41 | 20241014 | 181100 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 42 | 20241014 | 181000 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 43 | 20241014 | 180900 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 44 | 20241014 | 180800 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 45 | 20241014 | 180700 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 46 | 20241014 | 180600 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 47 | 20241014 | 180500 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 48 | 20241014 | 180400 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 49 | 20241014 | 180300 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 50 | 20241014 | 180200 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 51 | 20241014 | 180100 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 52 | 20241014 | 180000 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 53 | 20241014 | 175900 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 54 | 20241014 | 175800 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 55 | 20241014 | 175700 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 56 | 20241014 | 175600 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 57 | 20241014 | 175500 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 58 | 20241014 | 175400 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 59 | 20241014 | 175300 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 60 | 20241014 | 175200 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 61 | 20241014 | 175100 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 62 | 20241014 | 175000 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 39221 |
| 63 | 20241014 | 174900 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 64 | 20241014 | 174800 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 65 | 20241014 | 174700 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 66 | 20241014 | 174600 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 67 | 20241014 | 174500 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 68 | 20241014 | 174400 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 69 | 20241014 | 174300 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 70 | 20241014 | 174200 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 71 | 20241014 | 174100 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 72 | 20241014 | 174000 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 73 | 20241014 | 173900 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 74 | 20241014 | 173800 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 75 | 20241014 | 173700 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 76 | 20241014 | 173600 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 77 | 20241014 | 173500 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 78 | 20241014 | 173400 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 79 | 20241014 | 173300 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 80 | 20241014 | 173200 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 81 | 20241014 | 173100 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 82 | 20241014 | 173000 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 83 | 20241014 | 172900 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 84 | 20241014 | 172800 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 85 | 20241014 | 172700 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 86 | 20241014 | 172600 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 87 | 20241014 | 172500 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 88 | 20241014 | 172400 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 89 | 20241014 | 172300 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 90 | 20241014 | 172200 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 91 | 20241014 | 172100 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 92 | 20241014 | 172000 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 39221 |
| 93 | 20241014 | 171900 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 94 | 20241014 | 171800 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 95 | 20241014 | 171700 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 96 | 20241014 | 171600 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 97 | 20241014 | 171500 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 98 | 20241014 | 171400 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 99 | 20241014 | 171300 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 100 | 20241014 | 171200 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 101 | 20241014 | 171100 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 102 | 20241014 | 171000 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 103 | 20241014 | 170900 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 104 | 20241014 | 170800 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 105 | 20241014 | 170700 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 106 | 20241014 | 170600 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 107 | 20241014 | 170500 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 108 | 20241014 | 170400 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 109 | 20241014 | 170300 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 110 | 20241014 | 170200 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 111 | 20241014 | 170100 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 112 | 20241014 | 170000 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 113 | 20241014 | 165900 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 114 | 20241014 | 165800 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 115 | 20241014 | 165700 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 116 | 20241014 | 165600 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 117 | 20241014 | 165500 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 118 | 20241014 | 165400 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 119 | 20241014 | 165300 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 120 | 20241014 | 165200 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 121 | 20241014 | 165100 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 122 | 20241014 | 165000 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 39221 |
| 123 | 20241014 | 164900 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 124 | 20241014 | 164800 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 125 | 20241014 | 164700 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 126 | 20241014 | 164600 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 127 | 20241014 | 164500 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 128 | 20241014 | 164400 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 129 | 20241014 | 164300 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 130 | 20241014 | 164200 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 131 | 20241014 | 164100 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 132 | 20241014 | 164000 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 133 | 20241014 | 163900 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 134 | 20241014 | 163800 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 135 | 20241014 | 163700 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 136 | 20241014 | 163600 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 137 | 20241014 | 163500 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 138 | 20241014 | 163400 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 139 | 20241014 | 163300 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 140 | 20241014 | 163200 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 141 | 20241014 | 163100 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 142 | 20241014 | 163000 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 143 | 20241014 | 162900 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 144 | 20241014 | 162800 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 145 | 20241014 | 162700 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 146 | 20241014 | 162600 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 147 | 20241014 | 162500 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 148 | 20241014 | 162400 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 149 | 20241014 | 162300 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 150 | 20241014 | 162200 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 151 | 20241014 | 162100 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 152 | 20241014 | 162000 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 39221 |
| 153 | 20241014 | 161900 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 154 | 20241014 | 161800 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 155 | 20241014 | 161700 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 156 | 20241014 | 161600 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 157 | 20241014 | 161500 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 158 | 20241014 | 161400 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 159 | 20241014 | 161300 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 160 | 20241014 | 161200 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 161 | 20241014 | 161100 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 162 | 20241014 | 161000 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 163 | 20241014 | 160900 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 164 | 20241014 | 160800 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 165 | 20241014 | 160700 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 166 | 20241014 | 160600 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 167 | 20241014 | 160500 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 168 | 20241014 | 160400 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 169 | 20241014 | 160300 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 170 | 20241014 | 160200 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 171 | 20241014 | 160100 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 172 | 20241014 | 160000 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 173 | 20241014 | 155900 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 174 | 20241014 | 155800 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 175 | 20241014 | 155700 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 176 | 20241014 | 155600 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 177 | 20241014 | 155500 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 178 | 20241014 | 155400 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 179 | 20241014 | 155300 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 180 | 20241014 | 155200 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 181 | 20241014 | 155100 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 182 | 20241014 | 155000 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 39221 |
| 183 | 20241014 | 154900 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 184 | 20241014 | 154800 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 185 | 20241014 | 154700 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 186 | 20241014 | 154600 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 187 | 20241014 | 154500 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 188 | 20241014 | 154400 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 189 | 20241014 | 154300 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 190 | 20241014 | 154200 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 191 | 20241014 | 154100 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 192 | 20241014 | 154000 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 193 | 20241014 | 153900 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 194 | 20241014 | 153800 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 195 | 20241014 | 153700 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 196 | 20241014 | 153600 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 197 | 20241014 | 153500 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 198 | 20241014 | 153400 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 199 | 20241014 | 153300 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 200 | 20241014 | 153200 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 201 | 20241014 | 153100 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 0 |
| 202 | 20241014 | 153000 | 120768079700 | 39350 | 39350 | 39350 | 39350 | 39221 |
| 203 | 20241014 | 152900 | 119224733350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 204 | 20241014 | 152800 | 119224733350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 205 | 20241014 | 152700 | 119224733350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 206 | 20241014 | 152600 | 119224733350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 207 | 20241014 | 152500 | 119224733350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 208 | 20241014 | 152400 | 119224733350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 209 | 20241014 | 152300 | 119224733350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 210 | 20241014 | 152200 | 119224733350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 211 | 20241014 | 152100 | 119224733350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 212 | 20241014 | 152000 | 119224733350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 213 | 20241014 | 151900 | 119224733350 | 39300 | 39450 | 39450 | 39250 | 14493 |
| 214 | 20241014 | 151800 | 118654614650 | 39450 | 39450 | 39500 | 39400 | 4979 |
| 215 | 20241014 | 151700 | 118458286950 | 39450 | 39450 | 39500 | 39400 | 3723 |
| 216 | 20241014 | 151600 | 118311399900 | 39500 | 39450 | 39500 | 39400 | 4711 |
| 217 | 20241014 | 151500 | 118125556450 | 39400 | 39450 | 39500 | 39400 | 4183 |
| 218 | 20241014 | 151400 | 117960595100 | 39450 | 39500 | 39500 | 39450 | 4015 |
| 219 | 20241014 | 151300 | 117802159000 | 39500 | 39500 | 39500 | 39450 | 4304 |
| 220 | 20241014 | 151200 | 117632288750 | 39500 | 39500 | 39500 | 39450 | 2999 |
| 221 | 20241014 | 151100 | 117513861000 | 39450 | 39600 | 39600 | 39450 | 6165 |
| 222 | 20241014 | 151000 | 117270187700 | 39600 | 39650 | 39650 | 39600 | 5723 |
| 223 | 20241014 | 150900 | 117043499850 | 39650 | 39650 | 39650 | 39600 | 6359 |
| 224 | 20241014 | 150800 | 116791450700 | 39650 | 39650 | 39650 | 39600 | 4455 |
| 225 | 20241014 | 150700 | 116614971550 | 39650 | 39600 | 39650 | 39600 | 3091 |
| 226 | 20241014 | 150600 | 116492496050 | 39600 | 39600 | 39650 | 39600 | 1533 |
| 227 | 20241014 | 150500 | 116431763350 | 39600 | 39550 | 39650 | 39550 | 2889 |
| 228 | 20241014 | 150400 | 116317293900 | 39550 | 39550 | 39600 | 39550 | 9604 |
| 229 | 20241014 | 150300 | 115937134900 | 39550 | 39600 | 39600 | 39550 | 1479 |
| 230 | 20241014 | 150200 | 115878591350 | 39600 | 39500 | 39600 | 39500 | 3429 |
| 231 | 20241014 | 150100 | 115742957050 | 39500 | 39500 | 39550 | 39450 | 1371 |
| 232 | 20241014 | 150000 | 115688807850 | 39500 | 39600 | 39600 | 39450 | 7818 |
| 233 | 20241014 | 145900 | 115380099150 | 39550 | 39550 | 39600 | 39550 | 4553 |
| 234 | 20241014 | 145800 | 115199962400 | 39550 | 39600 | 39600 | 39550 | 4072 |
| 235 | 20241014 | 145700 | 115038858650 | 39600 | 39600 | 39600 | 39550 | 2417 |
| 236 | 20241014 | 145600 | 114943205450 | 39600 | 39600 | 39600 | 39550 | 1756 |
| 237 | 20241014 | 145500 | 114873697900 | 39600 | 39600 | 39600 | 39550 | 2298 |
| 238 | 20241014 | 145400 | 114782725600 | 39600 | 39650 | 39650 | 39550 | 5211 |
| 239 | 20241014 | 145300 | 114576403950 | 39650 | 39600 | 39650 | 39550 | 5365 |
| 240 | 20241014 | 145200 | 114363980950 | 39600 | 39550 | 39600 | 39550 | 3013 |
| 241 | 20241014 | 145100 | 114244693750 | 39600 | 39500 | 39600 | 39450 | 5412 |
| 242 | 20241014 | 145000 | 114030847850 | 39500 | 39500 | 39500 | 39450 | 1917 |
| 243 | 20241014 | 144900 | 113955189100 | 39500 | 39400 | 39500 | 39400 | 3506 |
| 244 | 20241014 | 144800 | 113816862000 | 39450 | 39500 | 39550 | 39400 | 6751 |
| 245 | 20241014 | 144700 | 113550520550 | 39500 | 39500 | 39550 | 39500 | 2751 |
| 246 | 20241014 | 144600 | 113441832100 | 39500 | 39600 | 39600 | 39500 | 12374 |
| 247 | 20241014 | 144500 | 112952759050 | 39600 | 39650 | 39650 | 39550 | 3663 |
| 248 | 20241014 | 144400 | 112807727800 | 39600 | 39650 | 39700 | 39600 | 2572 |
| 249 | 20241014 | 144300 | 112705754650 | 39650 | 39700 | 39700 | 39650 | 4016 |
| 250 | 20241014 | 144200 | 112546439050 | 39700 | 39700 | 39700 | 39650 | 6210 |
| 251 | 20241014 | 144100 | 112300008750 | 39700 | 39650 | 39750 | 39650 | 7919 |
| 252 | 20241014 | 144000 | 111985626950 | 39700 | 39700 | 39700 | 39650 | 2047 |
| 253 | 20241014 | 143900 | 111904388500 | 39700 | 39700 | 39700 | 39650 | 2418 |
| 254 | 20241014 | 143800 | 111808399600 | 39700 | 39700 | 39700 | 39650 | 2250 |
| 255 | 20241014 | 143700 | 111719130050 | 39650 | 39650 | 39700 | 39650 | 1701 |
| 256 | 20241014 | 143600 | 111651622400 | 39650 | 39650 | 39650 | 39600 | 2810 |
| 257 | 20241014 | 143500 | 111540252350 | 39650 | 39600 | 39650 | 39600 | 1736 |
| 258 | 20241014 | 143400 | 111471473600 | 39600 | 39650 | 39650 | 39550 | 3979 |
| 259 | 20241014 | 143300 | 111313906450 | 39650 | 39700 | 39700 | 39600 | 4871 |
| 260 | 20241014 | 143200 | 111120844950 | 39700 | 39700 | 39750 | 39650 | 3727 |
| 261 | 20241014 | 143100 | 110972914150 | 39700 | 39700 | 39750 | 39700 | 4416 |
| 262 | 20241014 | 143000 | 110797532100 | 39750 | 39700 | 39750 | 39700 | 1657 |
| 263 | 20241014 | 142900 | 110731719350 | 39750 | 39750 | 39750 | 39700 | 1531 |
| 264 | 20241014 | 142800 | 110670886600 | 39750 | 39800 | 39800 | 39700 | 4543 |
| 265 | 20241014 | 142700 | 110490323350 | 39750 | 39750 | 39800 | 39750 | 2962 |
| 266 | 20241014 | 142600 | 110372521050 | 39750 | 39650 | 39800 | 39650 | 10172 |
| 267 | 20241014 | 142500 | 109968533550 | 39650 | 39700 | 39700 | 39650 | 4643 |
| 268 | 20241014 | 142400 | 109784391350 | 39700 | 39700 | 39750 | 39650 | 4044 |
| 269 | 20241014 | 142300 | 109623840200 | 39700 | 39750 | 39750 | 39650 | 5697 |
| 270 | 20241014 | 142200 | 109397651950 | 39750 | 39700 | 39750 | 39700 | 3108 |
| 271 | 20241014 | 142100 | 109274192150 | 39700 | 39750 | 39800 | 39700 | 4958 |
| 272 | 20241014 | 142000 | 109077193350 | 39750 | 39850 | 39850 | 39750 | 9275 |
| 273 | 20241014 | 141900 | 108708116350 | 39800 | 39850 | 39900 | 39800 | 10228 |
| 274 | 20241014 | 141800 | 108300447050 | 39850 | 39900 | 39900 | 39850 | 14285 |
| 275 | 20241014 | 141700 | 107730562800 | 39850 | 39850 | 39900 | 39800 | 20168 |
| 276 | 20241014 | 141600 | 106926735650 | 39850 | 39800 | 39850 | 39750 | 14753 |
| 277 | 20241014 | 141500 | 106339485850 | 39800 | 39750 | 39800 | 39750 | 6986 |
| 278 | 20241014 | 141400 | 106061524400 | 39750 | 39750 | 39800 | 39700 | 3397 |
| 279 | 20241014 | 141300 | 105926465550 | 39750 | 39750 | 39750 | 39700 | 11330 |
| 280 | 20241014 | 141200 | 105476127700 | 39750 | 39700 | 39750 | 39700 | 6619 |
| 281 | 20241014 | 141100 | 105213122650 | 39750 | 39700 | 39750 | 39650 | 11721 |
| 282 | 20241014 | 141000 | 104747685250 | 39650 | 39600 | 39700 | 39550 | 9828 |
| 283 | 20241014 | 140900 | 104358218400 | 39600 | 39650 | 39650 | 39600 | 4554 |
| 284 | 20241014 | 140800 | 104177799400 | 39650 | 39650 | 39700 | 39600 | 10891 |
| 285 | 20241014 | 140700 | 103745982250 | 39650 | 39700 | 39750 | 39650 | 9079 |
| 286 | 20241014 | 140600 | 103385485250 | 39700 | 39750 | 39750 | 39700 | 5882 |
| 287 | 20241014 | 140500 | 103151792850 | 39750 | 39700 | 39750 | 39650 | 7365 |
| 288 | 20241014 | 140400 | 102859359900 | 39700 | 39650 | 39750 | 39650 | 21072 |
| 289 | 20241014 | 140300 | 102022710150 | 39700 | 39550 | 39700 | 39500 | 24358 |
| 290 | 20241014 | 140200 | 101057683650 | 39550 | 39500 | 39550 | 39450 | 14228 |
| 291 | 20241014 | 140100 | 100495648800 | 39450 | 39400 | 39500 | 39350 | 19208 |
| 292 | 20241014 | 140000 | 99737905250 | 39400 | 39450 | 39450 | 39350 | 2527 |
| 293 | 20241014 | 135900 | 99638345500 | 39400 | 39400 | 39450 | 39350 | 4683 |
| 294 | 20241014 | 135800 | 99453832850 | 39450 | 39400 | 39450 | 39350 | 2760 |
| 295 | 20241014 | 135700 | 99345059350 | 39350 | 39450 | 39450 | 39350 | 2952 |
| 296 | 20241014 | 135600 | 99228668300 | 39450 | 39400 | 39450 | 39350 | 4422 |
| 297 | 20241014 | 135500 | 99054358000 | 39350 | 39350 | 39400 | 39350 | 3243 |
| 298 | 20241014 | 135400 | 98926689900 | 39400 | 39350 | 39450 | 39350 | 3768 |
| 299 | 20241014 | 135300 | 98778264050 | 39400 | 39400 | 39450 | 39350 | 5420 |
| 300 | 20241014 | 135200 | 98564713450 | 39400 | 39350 | 39450 | 39350 | 13305 |
| 301 | 20241014 | 135100 | 98040541800 | 39350 | 39350 | 39350 | 39300 | 2673 |
| 302 | 20241014 | 135000 | 97935365500 | 39300 | 39350 | 39350 | 39300 | 2839 |
| 303 | 20241014 | 134900 | 97823689900 | 39350 | 39300 | 39350 | 39250 | 7831 |
| 304 | 20241014 | 134800 | 97515848400 | 39250 | 39300 | 39300 | 39250 | 1591 |
| 305 | 20241014 | 134700 | 97453353100 | 39250 | 39250 | 39300 | 39250 | 2409 |
| 306 | 20241014 | 134600 | 97358748050 | 39250 | 39250 | 39250 | 39200 | 1077 |
| 307 | 20241014 | 134500 | 97316487700 | 39200 | 39250 | 39250 | 39200 | 1879 |
| 308 | 20241014 | 134400 | 97242771750 | 39250 | 39250 | 39300 | 39200 | 1889 |
| 309 | 20241014 | 134300 | 97168627150 | 39250 | 39200 | 39250 | 39200 | 1030 |
| 310 | 20241014 | 134200 | 97128224550 | 39250 | 39200 | 39250 | 39200 | 1929 |
| 311 | 20241014 | 134100 | 97052550700 | 39200 | 39250 | 39250 | 39200 | 1678 |
| 312 | 20241014 | 134000 | 96986730700 | 39200 | 39250 | 39300 | 39200 | 4401 |
| 313 | 20241014 | 133900 | 96813984550 | 39250 | 39250 | 39250 | 39200 | 3352 |
| 314 | 20241014 | 133800 | 96682420150 | 39250 | 39200 | 39250 | 39200 | 5312 |
| 315 | 20241014 | 133700 | 96474039850 | 39200 | 39200 | 39200 | 39150 | 1235 |
| 316 | 20241014 | 133600 | 96425631400 | 39200 | 39150 | 39200 | 39100 | 2299 |
| 317 | 20241014 | 133500 | 96335577800 | 39150 | 39150 | 39150 | 39100 | 1376 |
| 318 | 20241014 | 133400 | 96281726250 | 39150 | 39100 | 39150 | 39100 | 1370 |
| 319 | 20241014 | 133300 | 96228105850 | 39150 | 39150 | 39150 | 39100 | 1671 |
| 320 | 20241014 | 133200 | 96162701950 | 39150 | 39150 | 39150 | 39100 | 1071 |
| 321 | 20241014 | 133100 | 96120774600 | 39150 | 39100 | 39150 | 39100 | 1032 |
| 322 | 20241014 | 133000 | 96080376150 | 39100 | 39200 | 39200 | 39100 | 3397 |
| 323 | 20241014 | 132900 | 95947370100 | 39200 | 39150 | 39200 | 39150 | 1478 |
| 324 | 20241014 | 132800 | 95889482100 | 39100 | 39150 | 39150 | 39100 | 365 |
| 325 | 20241014 | 132700 | 95875202000 | 39150 | 39150 | 39150 | 39100 | 1319 |
| 326 | 20241014 | 132600 | 95823575700 | 39150 | 39150 | 39200 | 39100 | 3081 |
| 327 | 20241014 | 132500 | 95702948250 | 39150 | 39150 | 39200 | 39150 | 2165 |
| 328 | 20241014 | 132400 | 95618141600 | 39200 | 39150 | 39200 | 39150 | 2611 |
| 329 | 20241014 | 132300 | 95515874100 | 39150 | 39150 | 39200 | 39150 | 1970 |
| 330 | 20241014 | 132200 | 95438685850 | 39200 | 39200 | 39200 | 39150 | 2924 |
| 331 | 20241014 | 132100 | 95324145450 | 39150 | 39150 | 39200 | 39100 | 1499 |
| 332 | 20241014 | 132000 | 95265436500 | 39200 | 39150 | 39200 | 39150 | 1625 |
| 333 | 20241014 | 131900 | 95201756400 | 39150 | 39100 | 39200 | 39100 | 2719 |
| 334 | 20241014 | 131800 | 95095336450 | 39100 | 39100 | 39150 | 39050 | 1667 |
| 335 | 20241014 | 131700 | 95030155500 | 39050 | 39050 | 39150 | 39050 | 1566 |
| 336 | 20241014 | 131600 | 94968919050 | 39100 | 39100 | 39100 | 39050 | 1331 |
| 337 | 20241014 | 131500 | 94916926350 | 39100 | 39100 | 39100 | 39050 | 1390 |
| 338 | 20241014 | 131400 | 94862588000 | 39100 | 39150 | 39150 | 39050 | 4170 |
| 339 | 20241014 | 131300 | 94699503000 | 39100 | 39150 | 39150 | 39100 | 1721 |
| 340 | 20241014 | 131200 | 94632144200 | 39150 | 39200 | 39200 | 39150 | 1565 |
| 341 | 20241014 | 131100 | 94570820850 | 39200 | 39200 | 39250 | 39150 | 1785 |
| 342 | 20241014 | 131000 | 94500822250 | 39200 | 39200 | 39250 | 39150 | 6384 |
| 343 | 20241014 | 130900 | 94250463700 | 39200 | 39150 | 39200 | 39150 | 3297 |
| 344 | 20241014 | 130800 | 94121246950 | 39200 | 39150 | 39200 | 39100 | 1876 |
| 345 | 20241014 | 130700 | 94047786500 | 39150 | 39150 | 39200 | 39100 | 1434 |
| 346 | 20241014 | 130600 | 93991609300 | 39150 | 39150 | 39200 | 39100 | 1597 |
| 347 | 20241014 | 130500 | 93929036450 | 39150 | 39150 | 39200 | 39150 | 1009 |
| 348 | 20241014 | 130400 | 93889512550 | 39200 | 39150 | 39200 | 39100 | 750 |
| 349 | 20241014 | 130300 | 93860152800 | 39150 | 39150 | 39200 | 39100 | 1294 |
| 350 | 20241014 | 130200 | 93809453150 | 39150 | 39100 | 39200 | 39100 | 1353 |
| 351 | 20241014 | 130100 | 93756482750 | 39150 | 39250 | 39250 | 39150 | 4577 |
| 352 | 20241014 | 130000 | 93577124900 | 39250 | 39200 | 39250 | 39150 | 1389 |
| 353 | 20241014 | 125900 | 93522656700 | 39200 | 39200 | 39250 | 39150 | 3151 |
| 354 | 20241014 | 125800 | 93399143450 | 39200 | 39150 | 39200 | 39150 | 4053 |
| 355 | 20241014 | 125700 | 93240279050 | 39200 | 39200 | 39200 | 39150 | 2238 |
| 356 | 20241014 | 125600 | 93152570050 | 39200 | 39200 | 39250 | 39150 | 1616 |
| 357 | 20241014 | 125500 | 93089228400 | 39200 | 39200 | 39250 | 39150 | 7267 |
| 358 | 20241014 | 125400 | 92804366900 | 39150 | 39200 | 39200 | 39150 | 1428 |
| 359 | 20241014 | 125300 | 92748435400 | 39150 | 39200 | 39200 | 39150 | 1317 |
| 360 | 20241014 | 125200 | 92696838250 | 39200 | 39100 | 39250 | 39100 | 33411 |
| 361 | 20241014 | 125100 | 91388677000 | 39100 | 39000 | 39100 | 39000 | 9052 |
| 362 | 20241014 | 125000 | 91035174350 | 39050 | 39000 | 39050 | 38950 | 3870 |
| 363 | 20241014 | 124900 | 90884197200 | 39000 | 39000 | 39000 | 38950 | 688 |
| 364 | 20241014 | 124800 | 90857366450 | 39000 | 38950 | 39000 | 38950 | 1100 |
| 365 | 20241014 | 124700 | 90814478100 | 39000 | 39000 | 39000 | 38950 | 504 |
| 366 | 20241014 | 124600 | 90794828500 | 39000 | 39000 | 39000 | 38950 | 660 |
| 367 | 20241014 | 124500 | 90769093050 | 39000 | 39000 | 39000 | 38950 | 470 |
| 368 | 20241014 | 124400 | 90750770150 | 39000 | 39000 | 39000 | 38950 | 753 |
| 369 | 20241014 | 124300 | 90721407350 | 38950 | 39000 | 39000 | 38950 | 414 |
| 370 | 20241014 | 124200 | 90705270550 | 39000 | 38950 | 39000 | 38950 | 745 |
| 371 | 20241014 | 124100 | 90676235100 | 39000 | 39000 | 39000 | 38950 | 650 |
| 372 | 20241014 | 124000 | 90650897300 | 38950 | 39000 | 39000 | 38950 | 924 |
| 373 | 20241014 | 123900 | 90614891750 | 38950 | 39000 | 39000 | 38950 | 835 |
| 374 | 20241014 | 123800 | 90582344200 | 39000 | 38950 | 39000 | 38950 | 500 |
| 375 | 20241014 | 123700 | 90562847100 | 38950 | 38900 | 38950 | 38900 | 2096 |
| 376 | 20241014 | 123600 | 90481221700 | 38950 | 38950 | 38950 | 38900 | 420 |
| 377 | 20241014 | 123500 | 90464871200 | 38950 | 38950 | 38950 | 38900 | 725 |
| 378 | 20241014 | 123400 | 90436648000 | 38950 | 39000 | 39000 | 38900 | 1900 |
| 379 | 20241014 | 123300 | 90362673800 | 39000 | 38950 | 39000 | 38950 | 1206 |
| 380 | 20241014 | 123200 | 90315648550 | 38950 | 38950 | 39000 | 38950 | 929 |
| 381 | 20241014 | 123100 | 90279457550 | 39000 | 39000 | 39050 | 38950 | 2894 |
| 382 | 20241014 | 123000 | 90166607200 | 39000 | 39050 | 39100 | 39000 | 2285 |
| 383 | 20241014 | 122900 | 90077359350 | 39100 | 39100 | 39100 | 39050 | 1087 |
| 384 | 20241014 | 122800 | 90034883300 | 39050 | 39100 | 39100 | 39050 | 887 |
| 385 | 20241014 | 122700 | 90000224600 | 39100 | 39050 | 39100 | 39050 | 407 |
| 386 | 20241014 | 122600 | 89984323750 | 39050 | 39050 | 39100 | 39050 | 2899 |
| 387 | 20241014 | 122500 | 89871085250 | 39050 | 39100 | 39100 | 39050 | 500 |
| 388 | 20241014 | 122400 | 89851544000 | 39100 | 39050 | 39100 | 39050 | 985 |
| 389 | 20241014 | 122300 | 89813050800 | 39050 | 39100 | 39100 | 39050 | 996 |
| 390 | 20241014 | 122200 | 89774131600 | 39100 | 39050 | 39100 | 39000 | 2621 |
| 391 | 20241014 | 122100 | 89671745400 | 39050 | 39100 | 39100 | 39000 | 2739 |
| 392 | 20241014 | 122000 | 89564770650 | 39050 | 39050 | 39100 | 39000 | 4121 |
| 393 | 20241014 | 121900 | 89403841450 | 39000 | 39050 | 39050 | 39000 | 738 |
| 394 | 20241014 | 121800 | 89375026300 | 39050 | 39050 | 39050 | 39000 | 407 |
| 395 | 20241014 | 121700 | 89359139450 | 39000 | 39000 | 39050 | 38950 | 3477 |
| 396 | 20241014 | 121600 | 89223540700 | 39000 | 39000 | 39000 | 38950 | 513 |
| 397 | 20241014 | 121500 | 89203541650 | 38950 | 38950 | 39000 | 38950 | 7034 |
| 398 | 20241014 | 121400 | 88929274500 | 38950 | 39000 | 39000 | 38950 | 941 |
| 399 | 20241014 | 121300 | 88892612950 | 39000 | 38950 | 39000 | 38950 | 2889 |
| 400 | 20241014 | 121200 | 88780026950 | 39000 | 38950 | 39000 | 38950 | 1029 |
| 401 | 20241014 | 121100 | 88739935900 | 39000 | 38950 | 39000 | 38950 | 1031 |
| 402 | 20241014 | 121000 | 88699747150 | 38950 | 39000 | 39000 | 38950 | 761 |
| 403 | 20241014 | 120900 | 88670074850 | 38950 | 39000 | 39000 | 38950 | 1641 |
| 404 | 20241014 | 120800 | 88606088150 | 38950 | 39000 | 39000 | 38950 | 1206 |
| 405 | 20241014 | 120700 | 88559062300 | 39000 | 38900 | 39000 | 38900 | 1505 |
| 406 | 20241014 | 120600 | 88500442400 | 38950 | 38900 | 38950 | 38900 | 855 |
| 407 | 20241014 | 120500 | 88467148200 | 38900 | 38900 | 38950 | 38900 | 801 |
| 408 | 20241014 | 120400 | 88435965650 | 38900 | 38850 | 38950 | 38850 | 990 |
| 409 | 20241014 | 120300 | 88397453100 | 38900 | 38850 | 38900 | 38850 | 319 |
| 410 | 20241014 | 120200 | 88385050700 | 38850 | 38900 | 38900 | 38850 | 1462 |
| 411 | 20241014 | 120100 | 88328191450 | 38900 | 38850 | 38900 | 38850 | 740 |
| 412 | 20241014 | 120000 | 88299407050 | 38850 | 38900 | 38900 | 38850 | 129 |
| 413 | 20241014 | 115900 | 88294390250 | 38850 | 38850 | 38900 | 38800 | 760 |
| 414 | 20241014 | 115800 | 88264849500 | 38850 | 38900 | 38900 | 38800 | 616 |
| 415 | 20241014 | 115700 | 88240910900 | 38900 | 38850 | 38900 | 38850 | 226 |
| 416 | 20241014 | 115600 | 88232126700 | 38850 | 38850 | 38900 | 38800 | 357 |
| 417 | 20241014 | 115500 | 88218260550 | 38900 | 38800 | 38900 | 38800 | 827 |
| 418 | 20241014 | 115400 | 88186131250 | 38850 | 38850 | 38850 | 38800 | 822 |
| 419 | 20241014 | 115300 | 88154219750 | 38850 | 38900 | 38950 | 38800 | 2292 |
| 420 | 20241014 | 115200 | 88065155350 | 38850 | 38900 | 38900 | 38850 | 902 |
| 421 | 20241014 | 115100 | 88030079100 | 38900 | 38900 | 38900 | 38850 | 484 |
| 422 | 20241014 | 115000 | 88011256650 | 38900 | 38900 | 38900 | 38850 | 1057 |
| 423 | 20241014 | 114900 | 87970147550 | 38900 | 38850 | 38900 | 38800 | 794 |
| 424 | 20241014 | 114800 | 87939304350 | 38850 | 38850 | 38850 | 38800 | 555 |
| 425 | 20241014 | 114700 | 87917746450 | 38800 | 38800 | 38850 | 38750 | 1072 |
| 426 | 20241014 | 114600 | 87876145550 | 38750 | 38800 | 38800 | 38750 | 989 |
| 427 | 20241014 | 114500 | 87837786450 | 38800 | 38750 | 38800 | 38700 | 292 |
| 428 | 20241014 | 114400 | 87826467100 | 38800 | 38800 | 38850 | 38750 | 1413 |
| 429 | 20241014 | 114300 | 87771654800 | 38800 | 38750 | 38850 | 38700 | 2490 |
| 430 | 20241014 | 114200 | 87675141550 | 38700 | 38900 | 38950 | 38700 | 12084 |
| 431 | 20241014 | 114100 | 87206361850 | 38950 | 38900 | 38950 | 38850 | 1866 |
| 432 | 20241014 | 114000 | 87133769050 | 38900 | 38950 | 38950 | 38850 | 1203 |
| 433 | 20241014 | 113900 | 87086971150 | 38950 | 38950 | 38950 | 38900 | 1520 |
| 434 | 20241014 | 113800 | 87027824650 | 38950 | 38900 | 39000 | 38900 | 717 |
| 435 | 20241014 | 113700 | 86999895100 | 38900 | 38950 | 38950 | 38900 | 1047 |
| 436 | 20241014 | 113600 | 86959118900 | 38900 | 38950 | 39000 | 38900 | 1914 |
| 437 | 20241014 | 113500 | 86884570950 | 38950 | 39000 | 39000 | 38900 | 1542 |
| 438 | 20241014 | 113400 | 86824492900 | 39000 | 38950 | 39000 | 38900 | 1392 |
| 439 | 20241014 | 113300 | 86770273050 | 38950 | 39050 | 39050 | 38900 | 6152 |
| 440 | 20241014 | 113200 | 86530483150 | 39050 | 39050 | 39050 | 39000 | 2368 |
| 441 | 20241014 | 113100 | 86438048950 | 39050 | 39000 | 39050 | 38950 | 6571 |
| 442 | 20241014 | 113000 | 86181768400 | 39000 | 38950 | 39000 | 38950 | 1017 |
| 443 | 20241014 | 112900 | 86142119400 | 38950 | 38950 | 38950 | 38900 | 1926 |
| 444 | 20241014 | 112800 | 86067104700 | 38900 | 38900 | 38950 | 38900 | 732 |
| 445 | 20241014 | 112700 | 86038600600 | 38950 | 38900 | 38950 | 38850 | 1198 |
| 446 | 20241014 | 112600 | 85991994450 | 38900 | 38900 | 38900 | 38850 | 2592 |
| 447 | 20241014 | 112500 | 85891173450 | 38850 | 38900 | 38900 | 38850 | 1617 |
| 448 | 20241014 | 112400 | 85828291450 | 38900 | 38950 | 38950 | 38850 | 2987 |
| 449 | 20241014 | 112300 | 85712096450 | 38900 | 38900 | 38950 | 38900 | 1582 |
| 450 | 20241014 | 112200 | 85650495650 | 38900 | 38900 | 38950 | 38900 | 683 |
| 451 | 20241014 | 112100 | 85623896600 | 38950 | 38900 | 38950 | 38850 | 1217 |
| 452 | 20241014 | 112000 | 85576544650 | 38900 | 38900 | 38900 | 38850 | 551 |
| 453 | 20241014 | 111900 | 85555114050 | 38900 | 38900 | 38900 | 38850 | 1648 |
| 454 | 20241014 | 111800 | 85491015000 | 38850 | 38850 | 38950 | 38850 | 4445 |
| 455 | 20241014 | 111700 | 85318100550 | 38850 | 38850 | 38850 | 38800 | 1227 |
| 456 | 20241014 | 111600 | 85270436350 | 38850 | 38850 | 38900 | 38800 | 2672 |
| 457 | 20241014 | 111500 | 85166636650 | 38850 | 38800 | 38850 | 38750 | 2662 |
| 458 | 20241014 | 111400 | 85063331900 | 38800 | 38800 | 38800 | 38700 | 1865 |
| 459 | 20241014 | 111300 | 84991048450 | 38800 | 38750 | 38800 | 38700 | 1526 |
| 460 | 20241014 | 111200 | 84931914100 | 38750 | 38750 | 38750 | 38700 | 1035 |
| 461 | 20241014 | 111100 | 84891822300 | 38700 | 38750 | 38750 | 38700 | 769 |
| 462 | 20241014 | 111000 | 84862041300 | 38750 | 38700 | 38800 | 38700 | 2726 |
| 463 | 20241014 | 110900 | 84756424650 | 38700 | 38700 | 38750 | 38650 | 1430 |
| 464 | 20241014 | 110800 | 84701092000 | 38700 | 38750 | 38750 | 38650 | 2438 |
| 465 | 20241014 | 110700 | 84606766600 | 38750 | 38700 | 38750 | 38700 | 463 |
| 466 | 20241014 | 110600 | 84588832950 | 38700 | 38700 | 38750 | 38700 | 1217 |
| 467 | 20241014 | 110500 | 84541712000 | 38750 | 38700 | 38750 | 38700 | 708 |
| 468 | 20241014 | 110400 | 84514286950 | 38700 | 38800 | 38800 | 38700 | 2677 |
| 469 | 20241014 | 110300 | 84410548400 | 38800 | 38800 | 38800 | 38750 | 1000 |
| 470 | 20241014 | 110200 | 84371762200 | 38800 | 38700 | 38800 | 38700 | 868 |
| 471 | 20241014 | 110100 | 84338113650 | 38750 | 38800 | 38800 | 38700 | 1173 |
| 472 | 20241014 | 110000 | 84292652950 | 38750 | 38650 | 38750 | 38650 | 2101 |
| 473 | 20241014 | 105900 | 84211329300 | 38700 | 38700 | 38700 | 38650 | 1046 |
| 474 | 20241014 | 105800 | 84170871750 | 38700 | 38700 | 38700 | 38650 | 1076 |
| 475 | 20241014 | 105700 | 84129273750 | 38700 | 38700 | 38700 | 38650 | 1493 |
| 476 | 20241014 | 105600 | 84071514650 | 38700 | 38700 | 38700 | 38650 | 1957 |
| 477 | 20241014 | 105500 | 83995838350 | 38700 | 38700 | 38750 | 38650 | 2079 |
| 478 | 20241014 | 105400 | 83915386800 | 38700 | 38700 | 38800 | 38700 | 1639 |
| 479 | 20241014 | 105300 | 83851881800 | 38700 | 38750 | 38800 | 38650 | 1509 |
| 480 | 20241014 | 105200 | 83793423350 | 38750 | 38750 | 38800 | 38650 | 2384 |
| 481 | 20241014 | 105100 | 83701109750 | 38750 | 38800 | 38800 | 38700 | 2350 |
| 482 | 20241014 | 105000 | 83610083750 | 38750 | 38750 | 38800 | 38750 | 2230 |
| 483 | 20241014 | 104900 | 83523639400 | 38800 | 38850 | 38850 | 38800 | 2557 |
| 484 | 20241014 | 104800 | 83424403850 | 38850 | 38900 | 38950 | 38850 | 7553 |
| 485 | 20241014 | 104700 | 83130748800 | 38850 | 38850 | 38900 | 38800 | 3219 |
| 486 | 20241014 | 104600 | 83005680450 | 38800 | 38850 | 38850 | 38800 | 1325 |
| 487 | 20241014 | 104500 | 82954230950 | 38850 | 38850 | 38850 | 38800 | 3163 |
| 488 | 20241014 | 104400 | 82831392850 | 38850 | 38800 | 38850 | 38800 | 1323 |
| 489 | 20241014 | 104300 | 82780015350 | 38800 | 38800 | 38850 | 38800 | 1449 |
| 490 | 20241014 | 104200 | 82723744500 | 38800 | 38900 | 38900 | 38800 | 7969 |
| 491 | 20241014 | 104100 | 82414182750 | 38900 | 38850 | 38900 | 38850 | 1844 |
| 492 | 20241014 | 104000 | 82342473250 | 38850 | 38850 | 38900 | 38800 | 5773 |
| 493 | 20241014 | 103900 | 82118091300 | 38850 | 38850 | 38900 | 38800 | 6897 |
| 494 | 20241014 | 103800 | 81849856450 | 38850 | 38800 | 38900 | 38800 | 4333 |
| 495 | 20241014 | 103700 | 81681515750 | 38800 | 38650 | 38900 | 38600 | 24108 |
| 496 | 20241014 | 103600 | 80745837800 | 38650 | 38650 | 38650 | 38600 | 3210 |
| 497 | 20241014 | 103500 | 80621814150 | 38600 | 38550 | 38650 | 38550 | 2104 |
| 498 | 20241014 | 103400 | 80540572950 | 38600 | 38650 | 38650 | 38600 | 9509 |
| 499 | 20241014 | 103300 | 80173497600 | 38600 | 38600 | 38650 | 38600 | 2151 |
| 500 | 20241014 | 103200 | 80090414950 | 38650 | 38600 | 38650 | 38600 | 1270 |
| 501 | 20241014 | 103100 | 80041340400 | 38650 | 38550 | 38650 | 38550 | 4364 |
| 502 | 20241014 | 103000 | 79872858500 | 38600 | 38600 | 38600 | 38500 | 2452 |
| 503 | 20241014 | 102900 | 79778290100 | 38550 | 38600 | 38600 | 38500 | 7174 |
| 504 | 20241014 | 102800 | 79501751000 | 38550 | 38600 | 38700 | 38550 | 11447 |
| 505 | 20241014 | 102700 | 79059649500 | 38600 | 38600 | 38650 | 38550 | 2950 |
| 506 | 20241014 | 102600 | 78945787750 | 38550 | 38650 | 38700 | 38550 | 9955 |
| 507 | 20241014 | 102500 | 78560988550 | 38650 | 38650 | 38700 | 38600 | 3331 |
| 508 | 20241014 | 102400 | 78432181450 | 38600 | 38650 | 38650 | 38550 | 6143 |
| 509 | 20241014 | 102300 | 78195074150 | 38600 | 38600 | 38700 | 38500 | 22227 |
| 510 | 20241014 | 102200 | 77337639250 | 38600 | 38700 | 38700 | 38600 | 8480 |
| 511 | 20241014 | 102100 | 77010069500 | 38650 | 38700 | 38750 | 38650 | 10635 |
| 512 | 20241014 | 102000 | 76598469150 | 38650 | 38650 | 38700 | 38600 | 9731 |
| 513 | 20241014 | 101900 | 76222346350 | 38700 | 38850 | 38850 | 38650 | 14096 |
| 514 | 20241014 | 101800 | 75676363750 | 38800 | 38950 | 39000 | 38800 | 7741 |
| 515 | 20241014 | 101700 | 75375473400 | 38950 | 38950 | 39000 | 38900 | 1756 |
| 516 | 20241014 | 101600 | 75307052250 | 38950 | 39100 | 39100 | 38950 | 4769 |
| 517 | 20241014 | 101500 | 75120995300 | 39050 | 39200 | 39200 | 39050 | 1851 |
| 518 | 20241014 | 101400 | 75048567000 | 39200 | 39150 | 39250 | 39100 | 8097 |
| 519 | 20241014 | 101300 | 74731175350 | 39150 | 38900 | 39150 | 38900 | 7421 |
| 520 | 20241014 | 101200 | 74441513250 | 38900 | 38950 | 39000 | 38900 | 3614 |
| 521 | 20241014 | 101100 | 74300880800 | 38950 | 39000 | 39000 | 38950 | 2390 |
| 522 | 20241014 | 101000 | 74207756500 | 38950 | 39000 | 39000 | 38900 | 3185 |
| 523 | 20241014 | 100900 | 74083677050 | 39000 | 39050 | 39050 | 38850 | 14907 |
| 524 | 20241014 | 100800 | 73503705400 | 39000 | 38950 | 39050 | 38950 | 3593 |
| 525 | 20241014 | 100700 | 73363567700 | 39000 | 38950 | 39000 | 38950 | 3523 |
| 526 | 20241014 | 100600 | 73226240100 | 39000 | 38950 | 39000 | 38900 | 4650 |
| 527 | 20241014 | 100500 | 73045128400 | 38950 | 38950 | 39000 | 38900 | 8649 |
| 528 | 20241014 | 100400 | 72708373000 | 39000 | 39150 | 39200 | 38950 | 12041 |
| 529 | 20241014 | 100300 | 72238083600 | 39150 | 39100 | 39200 | 39100 | 2600 |
| 530 | 20241014 | 100200 | 72136212850 | 39150 | 39050 | 39150 | 39050 | 5801 |
| 531 | 20241014 | 100100 | 71909319400 | 39050 | 39100 | 39100 | 39050 | 2887 |
| 532 | 20241014 | 100000 | 71796538800 | 39100 | 39050 | 39150 | 39050 | 2682 |
| 533 | 20241014 | 095900 | 71691722200 | 39100 | 39100 | 39100 | 39000 | 4822 |
| 534 | 20241014 | 095800 | 71503389050 | 39050 | 39100 | 39100 | 39050 | 4500 |
| 535 | 20241014 | 095700 | 71327561550 | 39100 | 39050 | 39100 | 39000 | 9426 |
| 536 | 20241014 | 095600 | 70959537850 | 39050 | 38950 | 39100 | 38900 | 6359 |
| 537 | 20241014 | 095500 | 70711408350 | 38950 | 39300 | 39300 | 38850 | 54733 |
| 538 | 20241014 | 095400 | 68576355300 | 39300 | 39250 | 39350 | 39100 | 15749 |
| 539 | 20241014 | 095300 | 67959005350 | 39200 | 39350 | 39400 | 39200 | 14417 |
| 540 | 20241014 | 095200 | 67392735300 | 39300 | 39400 | 39400 | 39300 | 5612 |
| 541 | 20241014 | 095100 | 67172088250 | 39350 | 39400 | 39450 | 39350 | 6393 |
| 542 | 20241014 | 095000 | 66920322100 | 39400 | 39400 | 39450 | 39300 | 10236 |
| 543 | 20241014 | 094900 | 66517345250 | 39350 | 39450 | 39450 | 39300 | 6898 |
| 544 | 20241014 | 094800 | 66245756400 | 39450 | 39350 | 39500 | 39250 | 18306 |
| 545 | 20241014 | 094700 | 65525285300 | 39350 | 39550 | 39550 | 39300 | 24088 |
| 546 | 20241014 | 094600 | 64576542250 | 39500 | 39650 | 39650 | 39500 | 10170 |
| 547 | 20241014 | 094500 | 64174306950 | 39600 | 39750 | 39800 | 39600 | 16626 |
| 548 | 20241014 | 094400 | 63514117650 | 39700 | 39700 | 39750 | 39650 | 12082 |
| 549 | 20241014 | 094300 | 63034248600 | 39700 | 39600 | 39800 | 39550 | 20189 |
| 550 | 20241014 | 094200 | 62232697650 | 39550 | 39600 | 39600 | 39450 | 13340 |
| 551 | 20241014 | 094100 | 61705305550 | 39550 | 39750 | 39750 | 39550 | 12853 |
| 552 | 20241014 | 094000 | 61195814300 | 39750 | 39650 | 39750 | 39500 | 13044 |
| 553 | 20241014 | 093900 | 60678885600 | 39650 | 39750 | 39750 | 39600 | 15153 |
| 554 | 20241014 | 093800 | 60077518900 | 39750 | 39850 | 39900 | 39650 | 32136 |
| 555 | 20241014 | 093700 | 58800329550 | 39900 | 39700 | 39900 | 39650 | 66993 |
| 556 | 20241014 | 093600 | 56133980400 | 39650 | 39450 | 39700 | 39400 | 31279 |
| 557 | 20241014 | 093500 | 54895545600 | 39450 | 39550 | 39550 | 39400 | 16954 |
| 558 | 20241014 | 093400 | 54226547300 | 39550 | 39300 | 39650 | 39250 | 32449 |
| 559 | 20241014 | 093300 | 52945789100 | 39250 | 39500 | 39500 | 39250 | 13530 |
| 560 | 20241014 | 093200 | 52413628050 | 39450 | 39550 | 39550 | 39400 | 9403 |
| 561 | 20241014 | 093100 | 52042452700 | 39500 | 39400 | 39600 | 39350 | 33977 |
| 562 | 20241014 | 093000 | 50700951050 | 39400 | 39150 | 39400 | 39100 | 35995 |
| 563 | 20241014 | 092900 | 49287973350 | 39150 | 39350 | 39400 | 39150 | 25250 |
| 564 | 20241014 | 092800 | 48296015700 | 39300 | 39500 | 39600 | 39250 | 36943 |
| 565 | 20241014 | 092700 | 46839962700 | 39550 | 39800 | 39850 | 39550 | 35829 |
| 566 | 20241014 | 092600 | 45416824450 | 39800 | 39650 | 39800 | 39650 | 27846 |
| 567 | 20241014 | 092500 | 44310200300 | 39650 | 39850 | 39900 | 39650 | 45122 |
| 568 | 20241014 | 092400 | 42513153350 | 39850 | 39400 | 39850 | 39400 | 84801 |
| 569 | 20241014 | 092300 | 39150624050 | 39450 | 39400 | 39450 | 39200 | 22167 |
| 570 | 20241014 | 092200 | 38278395900 | 39400 | 39200 | 39500 | 39100 | 97597 |
| 571 | 20241014 | 092100 | 34433647300 | 39150 | 39150 | 39200 | 39100 | 19024 |
| 572 | 20241014 | 092000 | 33689047350 | 39150 | 39150 | 39250 | 38950 | 29541 |
| 573 | 20241014 | 091900 | 32533655600 | 39100 | 39250 | 39250 | 39100 | 35486 |
| 574 | 20241014 | 091800 | 31143182850 | 39250 | 39300 | 39450 | 39100 | 71855 |
| 575 | 20241014 | 091700 | 28316520000 | 39300 | 39050 | 39350 | 39000 | 95159 |
| 576 | 20241014 | 091600 | 24584298950 | 39050 | 38700 | 39100 | 38650 | 77746 |
| 577 | 20241014 | 091500 | 21560342900 | 38650 | 38500 | 38750 | 38450 | 68585 |
| 578 | 20241014 | 091400 | 18909458550 | 38550 | 38450 | 38550 | 38450 | 26309 |
| 579 | 20241014 | 091300 | 17896529700 | 38450 | 38300 | 38500 | 38250 | 18603 |
| 580 | 20241014 | 091200 | 17182336450 | 38300 | 38400 | 38450 | 38300 | 17148 |
| 581 | 20241014 | 091100 | 16524372700 | 38400 | 38450 | 38600 | 38400 | 45809 |
| 582 | 20241014 | 091000 | 14760585100 | 38400 | 38250 | 38450 | 38200 | 43779 |
| 583 | 20241014 | 090900 | 13081329900 | 38200 | 38350 | 38350 | 38150 | 23165 |
| 584 | 20241014 | 090800 | 12194290300 | 38350 | 37950 | 38450 | 37950 | 64059 |
| 585 | 20241014 | 090700 | 9745466750 | 38000 | 38100 | 38150 | 37950 | 19070 |
| 586 | 20241014 | 090600 | 9019956950 | 38150 | 37950 | 38150 | 37900 | 55115 |
| 587 | 20241014 | 090500 | 6925696850 | 37950 | 37800 | 38000 | 37700 | 40990 |
| 588 | 20241014 | 090400 | 5372669600 | 37750 | 37500 | 37900 | 37400 | 41147 |
| 589 | 20241014 | 090300 | 3822189550 | 37500 | 37550 | 37550 | 37400 | 17265 |
| 590 | 20241014 | 090200 | 3174820950 | 37550 | 37300 | 37550 | 37250 | 31795 |
| 591 | 20241014 | 090100 | 1985510650 | 37250 | 36950 | 37350 | 36950 | 26588 |
| 592 | 20241014 | 090000 | 997803900 | 36950 | 36900 | 37000 | 36900 | 26331 |