32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241024 | 185000 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 19574 |
| 3 | 20241024 | 184900 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 4 | 20241024 | 184800 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 5 | 20241024 | 184700 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 6 | 20241024 | 184600 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 7 | 20241024 | 184500 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 8 | 20241024 | 184400 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 9 | 20241024 | 184300 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 10 | 20241024 | 184200 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 11 | 20241024 | 184100 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 12 | 20241024 | 184000 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 13 | 20241024 | 183900 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 14 | 20241024 | 183800 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 15 | 20241024 | 183700 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 16 | 20241024 | 183600 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 17 | 20241024 | 183500 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 18 | 20241024 | 183400 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 19 | 20241024 | 183300 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 20 | 20241024 | 183200 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 21 | 20241024 | 183100 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 22 | 20241024 | 183000 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 23 | 20241024 | 182900 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 24 | 20241024 | 182800 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 25 | 20241024 | 182700 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 26 | 20241024 | 182600 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 27 | 20241024 | 182500 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 28 | 20241024 | 182400 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 29 | 20241024 | 182300 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 30 | 20241024 | 182200 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 31 | 20241024 | 182100 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 32 | 20241024 | 182000 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 19574 |
| 33 | 20241024 | 181900 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 34 | 20241024 | 181800 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 35 | 20241024 | 181700 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 36 | 20241024 | 181600 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 37 | 20241024 | 181500 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 38 | 20241024 | 181400 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 39 | 20241024 | 181300 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 40 | 20241024 | 181200 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 41 | 20241024 | 181100 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 42 | 20241024 | 181000 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 43 | 20241024 | 180900 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 44 | 20241024 | 180800 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 45 | 20241024 | 180700 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 46 | 20241024 | 180600 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 47 | 20241024 | 180500 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 48 | 20241024 | 180400 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 49 | 20241024 | 180300 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 50 | 20241024 | 180200 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 51 | 20241024 | 180100 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 52 | 20241024 | 180000 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 53 | 20241024 | 175900 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 54 | 20241024 | 175800 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 55 | 20241024 | 175700 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 56 | 20241024 | 175600 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 57 | 20241024 | 175500 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 58 | 20241024 | 175400 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 59 | 20241024 | 175300 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 60 | 20241024 | 175200 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 61 | 20241024 | 175100 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 62 | 20241024 | 175000 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 19574 |
| 63 | 20241024 | 174900 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 64 | 20241024 | 174800 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 65 | 20241024 | 174700 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 66 | 20241024 | 174600 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 67 | 20241024 | 174500 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 68 | 20241024 | 174400 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 69 | 20241024 | 174300 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 70 | 20241024 | 174200 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 71 | 20241024 | 174100 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 72 | 20241024 | 174000 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 73 | 20241024 | 173900 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 74 | 20241024 | 173800 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 75 | 20241024 | 173700 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 76 | 20241024 | 173600 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 77 | 20241024 | 173500 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 78 | 20241024 | 173400 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 79 | 20241024 | 173300 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 80 | 20241024 | 173200 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 81 | 20241024 | 173100 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 82 | 20241024 | 173000 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 83 | 20241024 | 172900 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 84 | 20241024 | 172800 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 85 | 20241024 | 172700 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 86 | 20241024 | 172600 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 87 | 20241024 | 172500 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 88 | 20241024 | 172400 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 89 | 20241024 | 172300 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 90 | 20241024 | 172200 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 91 | 20241024 | 172100 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 92 | 20241024 | 172000 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 19574 |
| 93 | 20241024 | 171900 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 94 | 20241024 | 171800 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 95 | 20241024 | 171700 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 96 | 20241024 | 171600 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 97 | 20241024 | 171500 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 98 | 20241024 | 171400 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 99 | 20241024 | 171300 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 100 | 20241024 | 171200 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 101 | 20241024 | 171100 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 102 | 20241024 | 171000 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 103 | 20241024 | 170900 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 104 | 20241024 | 170800 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 105 | 20241024 | 170700 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 106 | 20241024 | 170600 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 107 | 20241024 | 170500 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 108 | 20241024 | 170400 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 109 | 20241024 | 170300 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 110 | 20241024 | 170200 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 111 | 20241024 | 170100 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 112 | 20241024 | 170000 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 113 | 20241024 | 165900 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 114 | 20241024 | 165800 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 115 | 20241024 | 165700 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 116 | 20241024 | 165600 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 117 | 20241024 | 165500 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 118 | 20241024 | 165400 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 119 | 20241024 | 165300 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 120 | 20241024 | 165200 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 121 | 20241024 | 165100 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 122 | 20241024 | 165000 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 19574 |
| 123 | 20241024 | 164900 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 124 | 20241024 | 164800 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 125 | 20241024 | 164700 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 126 | 20241024 | 164600 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 127 | 20241024 | 164500 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 128 | 20241024 | 164400 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 129 | 20241024 | 164300 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 130 | 20241024 | 164200 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 131 | 20241024 | 164100 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 132 | 20241024 | 164000 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 133 | 20241024 | 163900 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 134 | 20241024 | 163800 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 135 | 20241024 | 163700 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 136 | 20241024 | 163600 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 137 | 20241024 | 163500 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 138 | 20241024 | 163400 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 139 | 20241024 | 163300 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 140 | 20241024 | 163200 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 141 | 20241024 | 163100 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 142 | 20241024 | 163000 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 143 | 20241024 | 162900 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 144 | 20241024 | 162800 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 145 | 20241024 | 162700 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 146 | 20241024 | 162600 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 147 | 20241024 | 162500 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 148 | 20241024 | 162400 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 149 | 20241024 | 162300 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 150 | 20241024 | 162200 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 151 | 20241024 | 162100 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 152 | 20241024 | 162000 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 19574 |
| 153 | 20241024 | 161900 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 154 | 20241024 | 161800 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 155 | 20241024 | 161700 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 156 | 20241024 | 161600 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 157 | 20241024 | 161500 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 158 | 20241024 | 161400 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 159 | 20241024 | 161300 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 160 | 20241024 | 161200 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 161 | 20241024 | 161100 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 162 | 20241024 | 161000 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 163 | 20241024 | 160900 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 164 | 20241024 | 160800 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 165 | 20241024 | 160700 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 166 | 20241024 | 160600 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 167 | 20241024 | 160500 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 168 | 20241024 | 160400 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 169 | 20241024 | 160300 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 170 | 20241024 | 160200 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 171 | 20241024 | 160100 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 172 | 20241024 | 160000 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 173 | 20241024 | 155900 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 174 | 20241024 | 155800 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 175 | 20241024 | 155700 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 176 | 20241024 | 155600 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 177 | 20241024 | 155500 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 178 | 20241024 | 155400 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 179 | 20241024 | 155300 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 180 | 20241024 | 155200 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 181 | 20241024 | 155100 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 182 | 20241024 | 155000 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 19574 |
| 183 | 20241024 | 154900 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 184 | 20241024 | 154800 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 185 | 20241024 | 154700 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 186 | 20241024 | 154600 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 187 | 20241024 | 154500 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 188 | 20241024 | 154400 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 189 | 20241024 | 154300 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 190 | 20241024 | 154200 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 191 | 20241024 | 154100 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 192 | 20241024 | 154000 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 193 | 20241024 | 153900 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 194 | 20241024 | 153800 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 195 | 20241024 | 153700 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 196 | 20241024 | 153600 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 197 | 20241024 | 153500 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 198 | 20241024 | 153400 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 199 | 20241024 | 153300 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 200 | 20241024 | 153200 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 201 | 20241024 | 153100 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 202 | 20241024 | 153000 | 93436811700 | 44900 | 44900 | 44900 | 44900 | 19574 |
| 203 | 20241024 | 152900 | 92557939100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 204 | 20241024 | 152800 | 92557939100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 205 | 20241024 | 152700 | 92557939100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 206 | 20241024 | 152600 | 92557939100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 207 | 20241024 | 152500 | 92557939100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 208 | 20241024 | 152400 | 92557939100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 209 | 20241024 | 152300 | 92557939100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 210 | 20241024 | 152200 | 92557939100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 211 | 20241024 | 152100 | 92557939100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 212 | 20241024 | 152000 | 92557939100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 213 | 20241024 | 151900 | 92557939100 | 44950 | 44950 | 44950 | 44850 | 5415 |
| 214 | 20241024 | 151800 | 92314749900 | 44900 | 44850 | 44950 | 44850 | 4724 |
| 215 | 20241024 | 151700 | 92102692850 | 44900 | 45000 | 45000 | 44850 | 10042 |
| 216 | 20241024 | 151600 | 91651460100 | 45000 | 44950 | 45000 | 44950 | 2170 |
| 217 | 20241024 | 151500 | 91553860400 | 45000 | 44950 | 45000 | 44900 | 6394 |
| 218 | 20241024 | 151400 | 91266541950 | 44900 | 44950 | 44950 | 44900 | 2220 |
| 219 | 20241024 | 151300 | 91166832600 | 44900 | 44950 | 45000 | 44900 | 2628 |
| 220 | 20241024 | 151200 | 91048709350 | 44950 | 45000 | 45000 | 44950 | 5033 |
| 221 | 20241024 | 151100 | 90822374100 | 45000 | 44950 | 45000 | 44950 | 1987 |
| 222 | 20241024 | 151000 | 90732983600 | 45000 | 44950 | 45000 | 44900 | 1895 |
| 223 | 20241024 | 150900 | 90647792800 | 44950 | 44900 | 44950 | 44900 | 1476 |
| 224 | 20241024 | 150800 | 90581470700 | 44900 | 44950 | 44950 | 44900 | 2987 |
| 225 | 20241024 | 150700 | 90447296250 | 44950 | 45000 | 45000 | 44900 | 6365 |
| 226 | 20241024 | 150600 | 90161170700 | 45000 | 45050 | 45050 | 45000 | 2587 |
| 227 | 20241024 | 150500 | 90044731000 | 45050 | 45050 | 45050 | 45000 | 3710 |
| 228 | 20241024 | 150400 | 89877682450 | 45050 | 45050 | 45050 | 45000 | 2719 |
| 229 | 20241024 | 150300 | 89755226250 | 45050 | 45050 | 45050 | 45000 | 1239 |
| 230 | 20241024 | 150200 | 89699419700 | 45050 | 45050 | 45050 | 45000 | 844 |
| 231 | 20241024 | 150100 | 89661407350 | 45000 | 45100 | 45100 | 45000 | 1544 |
| 232 | 20241024 | 150000 | 89591808750 | 45100 | 45100 | 45100 | 45050 | 2082 |
| 233 | 20241024 | 145900 | 89497957600 | 45100 | 45100 | 45100 | 45050 | 1599 |
| 234 | 20241024 | 145800 | 89425887450 | 45100 | 45050 | 45150 | 45000 | 3922 |
| 235 | 20241024 | 145700 | 89249246800 | 45100 | 45100 | 45100 | 45050 | 1681 |
| 236 | 20241024 | 145600 | 89173450800 | 45100 | 45050 | 45100 | 45000 | 1956 |
| 237 | 20241024 | 145500 | 89085321850 | 45000 | 45100 | 45100 | 45000 | 2446 |
| 238 | 20241024 | 145400 | 88975091750 | 45050 | 45100 | 45100 | 45050 | 1598 |
| 239 | 20241024 | 145300 | 88903050400 | 45100 | 45050 | 45100 | 45050 | 1223 |
| 240 | 20241024 | 145200 | 88847907250 | 45050 | 45050 | 45100 | 45050 | 1708 |
| 241 | 20241024 | 145100 | 88770899700 | 45050 | 45100 | 45100 | 45000 | 2459 |
| 242 | 20241024 | 145000 | 88660112050 | 45050 | 45100 | 45100 | 45050 | 1496 |
| 243 | 20241024 | 144900 | 88592661350 | 45100 | 45100 | 45100 | 45050 | 1533 |
| 244 | 20241024 | 144800 | 88523543650 | 45100 | 45100 | 45100 | 45050 | 1200 |
| 245 | 20241024 | 144700 | 88469435600 | 45100 | 45100 | 45150 | 45050 | 3215 |
| 246 | 20241024 | 144600 | 88324411250 | 45100 | 45050 | 45150 | 45000 | 4567 |
| 247 | 20241024 | 144500 | 88118387650 | 45050 | 44900 | 45100 | 44900 | 4914 |
| 248 | 20241024 | 144400 | 87897308700 | 44950 | 44950 | 45000 | 44900 | 2762 |
| 249 | 20241024 | 144300 | 87773194600 | 44950 | 45000 | 45000 | 44900 | 2868 |
| 250 | 20241024 | 144200 | 87644222600 | 45000 | 45000 | 45000 | 44950 | 1719 |
| 251 | 20241024 | 144100 | 87566886100 | 44950 | 45000 | 45000 | 44900 | 2385 |
| 252 | 20241024 | 144000 | 87459622700 | 44950 | 45000 | 45000 | 44900 | 2634 |
| 253 | 20241024 | 143900 | 87341186600 | 44950 | 44850 | 45000 | 44800 | 4089 |
| 254 | 20241024 | 143800 | 87157579600 | 44850 | 44850 | 44850 | 44750 | 1891 |
| 255 | 20241024 | 143700 | 87072838100 | 44800 | 44800 | 44850 | 44750 | 4485 |
| 256 | 20241024 | 143600 | 86871933600 | 44800 | 44750 | 44800 | 44650 | 1523 |
| 257 | 20241024 | 143500 | 86803822400 | 44750 | 44750 | 44750 | 44650 | 2132 |
| 258 | 20241024 | 143400 | 86708533100 | 44700 | 44700 | 44750 | 44650 | 1768 |
| 259 | 20241024 | 143300 | 86629515550 | 44650 | 44650 | 44700 | 44550 | 4036 |
| 260 | 20241024 | 143200 | 86449433000 | 44650 | 44650 | 44650 | 44550 | 9229 |
| 261 | 20241024 | 143100 | 86037832900 | 44650 | 44700 | 44700 | 44600 | 5132 |
| 262 | 20241024 | 143000 | 85808643200 | 44700 | 44700 | 44700 | 44650 | 1818 |
| 263 | 20241024 | 142900 | 85727463400 | 44700 | 44750 | 44750 | 44650 | 4088 |
| 264 | 20241024 | 142800 | 85544788050 | 44700 | 44750 | 44750 | 44650 | 3102 |
| 265 | 20241024 | 142700 | 85406095850 | 44750 | 44700 | 44750 | 44650 | 4524 |
| 266 | 20241024 | 142600 | 85203848000 | 44700 | 44700 | 44750 | 44700 | 2673 |
| 267 | 20241024 | 142500 | 85084330550 | 44750 | 44750 | 44750 | 44650 | 5336 |
| 268 | 20241024 | 142400 | 84845804000 | 44750 | 44800 | 44850 | 44700 | 2981 |
| 269 | 20241024 | 142300 | 84712361050 | 44850 | 44850 | 44850 | 44800 | 2993 |
| 270 | 20241024 | 142200 | 84578248150 | 44850 | 44850 | 44850 | 44800 | 1658 |
| 271 | 20241024 | 142100 | 84503939650 | 44800 | 44850 | 44900 | 44800 | 2629 |
| 272 | 20241024 | 142000 | 84386090950 | 44850 | 44850 | 44900 | 44800 | 1656 |
| 273 | 20241024 | 141900 | 84311844450 | 44850 | 44950 | 44950 | 44800 | 4927 |
| 274 | 20241024 | 141800 | 84090708000 | 44900 | 44950 | 45000 | 44900 | 5260 |
| 275 | 20241024 | 141700 | 83854275100 | 44950 | 44900 | 45000 | 44900 | 2522 |
| 276 | 20241024 | 141600 | 83740998950 | 44950 | 45000 | 45050 | 44900 | 3640 |
| 277 | 20241024 | 141500 | 83577307800 | 45000 | 45000 | 45050 | 44950 | 2291 |
| 278 | 20241024 | 141400 | 83474192800 | 45000 | 45000 | 45000 | 44950 | 1185 |
| 279 | 20241024 | 141300 | 83420882650 | 45000 | 44900 | 45000 | 44900 | 1938 |
| 280 | 20241024 | 141200 | 83333782500 | 44950 | 44950 | 45000 | 44900 | 531 |
| 281 | 20241024 | 141100 | 83309919650 | 44950 | 44950 | 44950 | 44900 | 1042 |
| 282 | 20241024 | 141000 | 83263103650 | 44900 | 44950 | 44950 | 44850 | 2118 |
| 283 | 20241024 | 140900 | 83168021850 | 44950 | 44850 | 44950 | 44850 | 1274 |
| 284 | 20241024 | 140800 | 83110794800 | 44900 | 44950 | 45000 | 44850 | 3037 |
| 285 | 20241024 | 140700 | 82974494600 | 44950 | 44950 | 45000 | 44900 | 3358 |
| 286 | 20241024 | 140600 | 82823565050 | 44950 | 44900 | 44950 | 44850 | 2861 |
| 287 | 20241024 | 140500 | 82695118150 | 44850 | 44750 | 44900 | 44750 | 6975 |
| 288 | 20241024 | 140400 | 82382482850 | 44800 | 44800 | 44800 | 44750 | 3724 |
| 289 | 20241024 | 140300 | 82215797650 | 44750 | 44800 | 44800 | 44700 | 6250 |
| 290 | 20241024 | 140200 | 81936099050 | 44750 | 44800 | 44850 | 44700 | 10597 |
| 291 | 20241024 | 140100 | 81461625650 | 44800 | 44900 | 44900 | 44750 | 8879 |
| 292 | 20241024 | 140000 | 81063738850 | 44900 | 44900 | 44950 | 44850 | 5629 |
| 293 | 20241024 | 135900 | 80811137750 | 44900 | 44900 | 44950 | 44850 | 3654 |
| 294 | 20241024 | 135800 | 80647173250 | 44900 | 44950 | 45000 | 44850 | 3041 |
| 295 | 20241024 | 135700 | 80510580650 | 44950 | 45000 | 45000 | 44900 | 3334 |
| 296 | 20241024 | 135600 | 80360799250 | 45000 | 45100 | 45100 | 44950 | 7501 |
| 297 | 20241024 | 135500 | 80023121250 | 45100 | 45200 | 45200 | 45050 | 3856 |
| 298 | 20241024 | 135400 | 79849045700 | 45200 | 45050 | 45200 | 45050 | 3698 |
| 299 | 20241024 | 135300 | 79682149000 | 45100 | 45100 | 45100 | 45050 | 2200 |
| 300 | 20241024 | 135200 | 79582995550 | 45100 | 44950 | 45100 | 44950 | 2074 |
| 301 | 20241024 | 135100 | 79489663100 | 45000 | 44900 | 45000 | 44900 | 2262 |
| 302 | 20241024 | 135000 | 79388029150 | 44950 | 44950 | 44950 | 44900 | 3487 |
| 303 | 20241024 | 134900 | 79231423500 | 44950 | 45000 | 45000 | 44900 | 4123 |
| 304 | 20241024 | 134800 | 79046062400 | 44950 | 45000 | 45000 | 44950 | 3040 |
| 305 | 20241024 | 134700 | 78909350950 | 45000 | 44950 | 45000 | 44850 | 9751 |
| 306 | 20241024 | 134600 | 78471425300 | 44950 | 45250 | 45250 | 44900 | 43309 |
| 307 | 20241024 | 134500 | 76520388350 | 45250 | 45250 | 45300 | 45200 | 1652 |
| 308 | 20241024 | 134400 | 76445678100 | 45250 | 45300 | 45300 | 45200 | 1470 |
| 309 | 20241024 | 134300 | 76379144800 | 45300 | 45400 | 45400 | 45250 | 4701 |
| 310 | 20241024 | 134200 | 76166266900 | 45400 | 45300 | 45400 | 45250 | 933 |
| 311 | 20241024 | 134100 | 76123984450 | 45300 | 45300 | 45300 | 45250 | 1319 |
| 312 | 20241024 | 134000 | 76064242750 | 45250 | 45250 | 45300 | 45200 | 4096 |
| 313 | 20241024 | 133900 | 75878981850 | 45200 | 45250 | 45300 | 45200 | 4640 |
| 314 | 20241024 | 133800 | 75669013400 | 45250 | 45350 | 45350 | 45200 | 19226 |
| 315 | 20241024 | 133700 | 74798734350 | 45300 | 45350 | 45400 | 45300 | 4825 |
| 316 | 20241024 | 133600 | 74579931600 | 45300 | 45350 | 45400 | 45300 | 2362 |
| 317 | 20241024 | 133500 | 74472851000 | 45350 | 45450 | 45450 | 45300 | 3472 |
| 318 | 20241024 | 133400 | 74315354650 | 45400 | 45400 | 45450 | 45300 | 8060 |
| 319 | 20241024 | 133300 | 73949729800 | 45400 | 45500 | 45500 | 45400 | 6092 |
| 320 | 20241024 | 133200 | 73673045650 | 45450 | 45600 | 45600 | 45450 | 7127 |
| 321 | 20241024 | 133100 | 73348847850 | 45600 | 45700 | 45700 | 45550 | 4253 |
| 322 | 20241024 | 133000 | 73154876800 | 45700 | 45750 | 45750 | 45650 | 1719 |
| 323 | 20241024 | 132900 | 73076381800 | 45750 | 45750 | 45750 | 45700 | 778 |
| 324 | 20241024 | 132800 | 73040815400 | 45700 | 45750 | 45750 | 45700 | 1288 |
| 325 | 20241024 | 132700 | 72981924800 | 45750 | 45750 | 45750 | 45700 | 763 |
| 326 | 20241024 | 132600 | 72947025750 | 45750 | 45750 | 45750 | 45700 | 830 |
| 327 | 20241024 | 132500 | 72909071800 | 45750 | 45650 | 45750 | 45650 | 783 |
| 328 | 20241024 | 132400 | 72873262900 | 45650 | 45700 | 45750 | 45650 | 759 |
| 329 | 20241024 | 132300 | 72838579500 | 45750 | 45700 | 45750 | 45700 | 1278 |
| 330 | 20241024 | 132200 | 72780142900 | 45750 | 45750 | 45800 | 45700 | 3023 |
| 331 | 20241024 | 132100 | 72641860350 | 45800 | 45750 | 45800 | 45750 | 927 |
| 332 | 20241024 | 132000 | 72599420800 | 45750 | 45800 | 45800 | 45750 | 1522 |
| 333 | 20241024 | 131900 | 72529751500 | 45800 | 45750 | 45800 | 45700 | 3000 |
| 334 | 20241024 | 131800 | 72392507450 | 45700 | 45750 | 45750 | 45700 | 865 |
| 335 | 20241024 | 131700 | 72352944800 | 45750 | 45700 | 45800 | 45700 | 2483 |
| 336 | 20241024 | 131600 | 72239397950 | 45750 | 45750 | 45750 | 45700 | 1188 |
| 337 | 20241024 | 131500 | 72185061100 | 45750 | 45750 | 45800 | 45700 | 1839 |
| 338 | 20241024 | 131400 | 72100937350 | 45750 | 45800 | 45850 | 45700 | 1769 |
| 339 | 20241024 | 131300 | 72019955800 | 45800 | 45800 | 45800 | 45750 | 1577 |
| 340 | 20241024 | 131200 | 71947734800 | 45800 | 45750 | 45800 | 45700 | 3253 |
| 341 | 20241024 | 131100 | 71798785900 | 45750 | 45750 | 45750 | 45700 | 793 |
| 342 | 20241024 | 131000 | 71762512350 | 45700 | 45650 | 45700 | 45600 | 3525 |
| 343 | 20241024 | 130900 | 71601515200 | 45650 | 45600 | 45650 | 45600 | 1821 |
| 344 | 20241024 | 130800 | 71518419100 | 45650 | 45600 | 45650 | 45600 | 920 |
| 345 | 20241024 | 130700 | 71476431800 | 45600 | 45650 | 45650 | 45600 | 1203 |
| 346 | 20241024 | 130600 | 71421547600 | 45650 | 45550 | 45650 | 45500 | 2593 |
| 347 | 20241024 | 130500 | 71303336350 | 45550 | 45550 | 45550 | 45500 | 1358 |
| 348 | 20241024 | 130400 | 71241509250 | 45550 | 45600 | 45600 | 45500 | 6691 |
| 349 | 20241024 | 130300 | 70937016950 | 45600 | 45550 | 45600 | 45550 | 993 |
| 350 | 20241024 | 130200 | 70891756850 | 45550 | 45600 | 45600 | 45550 | 1198 |
| 351 | 20241024 | 130100 | 70837164750 | 45600 | 45550 | 45600 | 45550 | 1018 |
| 352 | 20241024 | 130000 | 70790782900 | 45550 | 45550 | 45600 | 45550 | 2233 |
| 353 | 20241024 | 125900 | 70689052000 | 45600 | 45600 | 45600 | 45550 | 4727 |
| 354 | 20241024 | 125800 | 70473730950 | 45600 | 45600 | 45650 | 45550 | 2175 |
| 355 | 20241024 | 125700 | 70374590350 | 45650 | 45650 | 45650 | 45600 | 972 |
| 356 | 20241024 | 125600 | 70330257350 | 45600 | 45600 | 45650 | 45600 | 714 |
| 357 | 20241024 | 125500 | 70297688400 | 45650 | 45650 | 45650 | 45600 | 1963 |
| 358 | 20241024 | 125400 | 70208154400 | 45650 | 45650 | 45650 | 45600 | 505 |
| 359 | 20241024 | 125300 | 70185107400 | 45600 | 45600 | 45650 | 45600 | 1292 |
| 360 | 20241024 | 125200 | 70126187500 | 45600 | 45550 | 45600 | 45550 | 2861 |
| 361 | 20241024 | 125100 | 69995801850 | 45600 | 45700 | 45700 | 45600 | 4576 |
| 362 | 20241024 | 125000 | 69787118700 | 45650 | 45700 | 45700 | 45650 | 1604 |
| 363 | 20241024 | 124900 | 69713889250 | 45700 | 45700 | 45700 | 45650 | 2824 |
| 364 | 20241024 | 124800 | 69584945300 | 45750 | 45750 | 45750 | 45650 | 3854 |
| 365 | 20241024 | 124700 | 69408825400 | 45750 | 45750 | 45750 | 45700 | 937 |
| 366 | 20241024 | 124600 | 69365961400 | 45800 | 45650 | 45800 | 45650 | 1416 |
| 367 | 20241024 | 124500 | 69301209350 | 45700 | 45700 | 45700 | 45650 | 810 |
| 368 | 20241024 | 124400 | 69264209650 | 45650 | 45700 | 45700 | 45650 | 2760 |
| 369 | 20241024 | 124300 | 69138124300 | 45700 | 45650 | 45700 | 45650 | 1098 |
| 370 | 20241024 | 124200 | 69087987300 | 45650 | 45700 | 45700 | 45650 | 1514 |
| 371 | 20241024 | 124100 | 69018857450 | 45650 | 45700 | 45700 | 45650 | 859 |
| 372 | 20241024 | 124000 | 68979627700 | 45650 | 45700 | 45700 | 45600 | 1428 |
| 373 | 20241024 | 123900 | 68914430300 | 45700 | 45600 | 45700 | 45600 | 2442 |
| 374 | 20241024 | 123800 | 68802988750 | 45600 | 45650 | 45650 | 45600 | 932 |
| 375 | 20241024 | 123700 | 68760452150 | 45650 | 45650 | 45700 | 45650 | 4467 |
| 376 | 20241024 | 123600 | 68556474150 | 45650 | 45750 | 45750 | 45650 | 2910 |
| 377 | 20241024 | 123500 | 68423592450 | 45750 | 45800 | 45800 | 45650 | 9664 |
| 378 | 20241024 | 123400 | 67981752600 | 45800 | 45750 | 45800 | 45700 | 4035 |
| 379 | 20241024 | 123300 | 67797172050 | 45750 | 45800 | 45800 | 45700 | 7097 |
| 380 | 20241024 | 123200 | 67472641650 | 45800 | 45850 | 45900 | 45800 | 3101 |
| 381 | 20241024 | 123100 | 67330531550 | 45900 | 45850 | 45900 | 45850 | 1255 |
| 382 | 20241024 | 123000 | 67272973950 | 45850 | 45950 | 45950 | 45850 | 2146 |
| 383 | 20241024 | 122900 | 67174512150 | 45950 | 45950 | 45950 | 45900 | 771 |
| 384 | 20241024 | 122800 | 67139114300 | 45950 | 45950 | 45950 | 45900 | 834 |
| 385 | 20241024 | 122700 | 67100814850 | 45900 | 45950 | 45950 | 45900 | 1059 |
| 386 | 20241024 | 122600 | 67052195150 | 45950 | 46000 | 46000 | 45900 | 1193 |
| 387 | 20241024 | 122500 | 66997358750 | 46000 | 45950 | 46000 | 45900 | 824 |
| 388 | 20241024 | 122400 | 66959517300 | 45950 | 46000 | 46000 | 45900 | 2103 |
| 389 | 20241024 | 122300 | 66862909000 | 45950 | 46050 | 46100 | 45950 | 5436 |
| 390 | 20241024 | 122200 | 66612743800 | 46100 | 46100 | 46100 | 46050 | 2536 |
| 391 | 20241024 | 122100 | 66495860100 | 46050 | 46150 | 46150 | 46050 | 9872 |
| 392 | 20241024 | 122000 | 66040492900 | 46150 | 46050 | 46150 | 46000 | 3799 |
| 393 | 20241024 | 121900 | 65865458350 | 46000 | 46100 | 46150 | 46000 | 10564 |
| 394 | 20241024 | 121800 | 65378845200 | 46100 | 46100 | 46100 | 46050 | 2871 |
| 395 | 20241024 | 121700 | 65246560050 | 46050 | 45900 | 46100 | 45900 | 9538 |
| 396 | 20241024 | 121600 | 64808026150 | 45900 | 45800 | 45900 | 45750 | 3321 |
| 397 | 20241024 | 121500 | 64655836450 | 45800 | 45800 | 45800 | 45750 | 1027 |
| 398 | 20241024 | 121400 | 64608816350 | 45750 | 45750 | 45800 | 45700 | 2374 |
| 399 | 20241024 | 121300 | 64500199200 | 45800 | 45750 | 45800 | 45700 | 1698 |
| 400 | 20241024 | 121200 | 64422541250 | 45750 | 45600 | 45800 | 45550 | 3451 |
| 401 | 20241024 | 121100 | 64265008850 | 45600 | 45650 | 45650 | 45550 | 4259 |
| 402 | 20241024 | 121000 | 64070873200 | 45650 | 45600 | 45700 | 45600 | 3248 |
| 403 | 20241024 | 120900 | 63922670050 | 45650 | 45800 | 45800 | 45650 | 8695 |
| 404 | 20241024 | 120800 | 63525233550 | 45800 | 45900 | 45900 | 45800 | 4429 |
| 405 | 20241024 | 120700 | 63322186100 | 45850 | 45850 | 45900 | 45850 | 2545 |
| 406 | 20241024 | 120600 | 63205484550 | 45900 | 45900 | 45900 | 45800 | 955 |
| 407 | 20241024 | 120500 | 63161688300 | 45900 | 45850 | 45900 | 45850 | 613 |
| 408 | 20241024 | 120400 | 63133575450 | 45850 | 45850 | 45900 | 45800 | 780 |
| 409 | 20241024 | 120300 | 63097827800 | 45850 | 45850 | 45850 | 45800 | 679 |
| 410 | 20241024 | 120200 | 63066709400 | 45850 | 45800 | 45850 | 45750 | 1144 |
| 411 | 20241024 | 120100 | 63014306300 | 45750 | 45800 | 45800 | 45750 | 1253 |
| 412 | 20241024 | 120000 | 62956964950 | 45750 | 45800 | 45800 | 45750 | 663 |
| 413 | 20241024 | 115900 | 62926620100 | 45800 | 45850 | 45850 | 45750 | 645 |
| 414 | 20241024 | 115800 | 62897091150 | 45850 | 45850 | 45850 | 45800 | 1455 |
| 415 | 20241024 | 115700 | 62830432050 | 45800 | 45900 | 45900 | 45800 | 1862 |
| 416 | 20241024 | 115600 | 62745073800 | 45950 | 45950 | 45950 | 45850 | 655 |
| 417 | 20241024 | 115500 | 62715015350 | 45900 | 45950 | 45950 | 45850 | 1508 |
| 418 | 20241024 | 115400 | 62645798500 | 45950 | 45950 | 45950 | 45900 | 1231 |
| 419 | 20241024 | 115300 | 62589272850 | 45900 | 45950 | 45950 | 45900 | 1255 |
| 420 | 20241024 | 115200 | 62531638300 | 45950 | 45950 | 45950 | 45900 | 599 |
| 421 | 20241024 | 115100 | 62504127900 | 45950 | 45950 | 45950 | 45900 | 836 |
| 422 | 20241024 | 115000 | 62465717350 | 45950 | 45950 | 45950 | 45900 | 846 |
| 423 | 20241024 | 114900 | 62426856500 | 45950 | 45850 | 45950 | 45850 | 1505 |
| 424 | 20241024 | 114800 | 62357770200 | 45900 | 45850 | 45900 | 45850 | 836 |
| 425 | 20241024 | 114700 | 62319418100 | 45800 | 45700 | 45850 | 45700 | 2787 |
| 426 | 20241024 | 114600 | 62191831450 | 45700 | 45750 | 45750 | 45700 | 999 |
| 427 | 20241024 | 114500 | 62146162700 | 45750 | 45750 | 45750 | 45700 | 1942 |
| 428 | 20241024 | 114400 | 62057378950 | 45750 | 45750 | 45750 | 45700 | 1235 |
| 429 | 20241024 | 114300 | 62000922300 | 45700 | 45750 | 45800 | 45700 | 1681 |
| 430 | 20241024 | 114200 | 61924025950 | 45800 | 45750 | 45800 | 45700 | 2344 |
| 431 | 20241024 | 114100 | 61816768000 | 45750 | 45650 | 45800 | 45600 | 2891 |
| 432 | 20241024 | 114000 | 61684578900 | 45650 | 45700 | 45750 | 45600 | 9731 |
| 433 | 20241024 | 113900 | 61240125000 | 45700 | 45800 | 45800 | 45700 | 10163 |
| 434 | 20241024 | 113800 | 60775402250 | 45750 | 45900 | 45950 | 45750 | 6409 |
| 435 | 20241024 | 113700 | 60481678550 | 45900 | 45950 | 45950 | 45900 | 1883 |
| 436 | 20241024 | 113600 | 60395217850 | 45950 | 45950 | 45950 | 45900 | 1502 |
| 437 | 20241024 | 113500 | 60326246000 | 45950 | 45900 | 46000 | 45900 | 1582 |
| 438 | 20241024 | 113400 | 60253595250 | 45900 | 45950 | 45950 | 45900 | 1665 |
| 439 | 20241024 | 113300 | 60177146200 | 45950 | 46000 | 46000 | 45900 | 1721 |
| 440 | 20241024 | 113200 | 60098054600 | 45950 | 45950 | 46000 | 45950 | 3259 |
| 441 | 20241024 | 113100 | 59948186300 | 45950 | 46000 | 46000 | 45900 | 2196 |
| 442 | 20241024 | 113000 | 59847291500 | 46000 | 46000 | 46000 | 45950 | 1021 |
| 443 | 20241024 | 112900 | 59800352800 | 46000 | 45950 | 46050 | 45950 | 2120 |
| 444 | 20241024 | 112800 | 59702872050 | 45950 | 46000 | 46050 | 45950 | 1719 |
| 445 | 20241024 | 112700 | 59623798800 | 46000 | 46050 | 46100 | 46000 | 2546 |
| 446 | 20241024 | 112600 | 59506577950 | 46050 | 46050 | 46050 | 46000 | 911 |
| 447 | 20241024 | 112500 | 59464630450 | 46050 | 46000 | 46050 | 45950 | 3089 |
| 448 | 20241024 | 112400 | 59322485100 | 46050 | 46000 | 46100 | 45950 | 5159 |
| 449 | 20241024 | 112300 | 59085056950 | 46000 | 46000 | 46000 | 45950 | 1838 |
| 450 | 20241024 | 112200 | 59000527300 | 46000 | 45950 | 46000 | 45900 | 1530 |
| 451 | 20241024 | 112100 | 58930217250 | 45950 | 45900 | 45950 | 45900 | 2794 |
| 452 | 20241024 | 112000 | 58801906650 | 45900 | 45900 | 45950 | 45900 | 975 |
| 453 | 20241024 | 111900 | 58757147400 | 45950 | 45900 | 45950 | 45850 | 2696 |
| 454 | 20241024 | 111800 | 58633418800 | 45900 | 45950 | 45950 | 45900 | 1390 |
| 455 | 20241024 | 111700 | 58569603700 | 45900 | 45900 | 45950 | 45900 | 1485 |
| 456 | 20241024 | 111600 | 58501428900 | 45900 | 45900 | 45950 | 45900 | 1196 |
| 457 | 20241024 | 111500 | 58446518250 | 45900 | 45950 | 45950 | 45900 | 1651 |
| 458 | 20241024 | 111400 | 58370716200 | 45950 | 45950 | 46000 | 45950 | 3993 |
| 459 | 20241024 | 111300 | 58187212950 | 46000 | 46000 | 46000 | 45950 | 1473 |
| 460 | 20241024 | 111200 | 58119502750 | 46000 | 45950 | 46050 | 45950 | 1158 |
| 461 | 20241024 | 111100 | 58066235000 | 45950 | 45900 | 46000 | 45900 | 2062 |
| 462 | 20241024 | 111000 | 57971492650 | 45950 | 45950 | 46000 | 45900 | 1559 |
| 463 | 20241024 | 110900 | 57899874600 | 45950 | 46100 | 46150 | 45900 | 8264 |
| 464 | 20241024 | 110800 | 57519308350 | 46100 | 46150 | 46150 | 46050 | 1323 |
| 465 | 20241024 | 110700 | 57458342750 | 46150 | 45950 | 46150 | 45950 | 3434 |
| 466 | 20241024 | 110600 | 57300192550 | 46000 | 45950 | 46000 | 45900 | 1790 |
| 467 | 20241024 | 110500 | 57217932800 | 45900 | 45900 | 46000 | 45800 | 6206 |
| 468 | 20241024 | 110400 | 56933133150 | 45850 | 45900 | 46000 | 45850 | 3980 |
| 469 | 20241024 | 110300 | 56750476450 | 45900 | 45950 | 46000 | 45800 | 10200 |
| 470 | 20241024 | 110200 | 56282354850 | 45950 | 46150 | 46200 | 45950 | 10026 |
| 471 | 20241024 | 110100 | 55820866850 | 46150 | 46100 | 46150 | 46100 | 4426 |
| 472 | 20241024 | 110000 | 55616754950 | 46100 | 46100 | 46150 | 46100 | 3898 |
| 473 | 20241024 | 105900 | 55437015700 | 46100 | 46250 | 46250 | 46100 | 4739 |
| 474 | 20241024 | 105800 | 55218362550 | 46200 | 46150 | 46250 | 46100 | 4330 |
| 475 | 20241024 | 105700 | 55018406350 | 46100 | 46250 | 46300 | 46100 | 8584 |
| 476 | 20241024 | 105600 | 54621934700 | 46250 | 46300 | 46350 | 46200 | 14293 |
| 477 | 20241024 | 105500 | 53960043000 | 46300 | 46350 | 46400 | 46200 | 10535 |
| 478 | 20241024 | 105400 | 53472299600 | 46400 | 46300 | 46400 | 46300 | 7365 |
| 479 | 20241024 | 105300 | 53130825700 | 46350 | 46350 | 46400 | 46300 | 5174 |
| 480 | 20241024 | 105200 | 52891017700 | 46350 | 46300 | 46450 | 46250 | 20595 |
| 481 | 20241024 | 105100 | 51936120350 | 46300 | 46350 | 46500 | 46300 | 30707 |
| 482 | 20241024 | 105000 | 50510721550 | 46300 | 46350 | 46400 | 46250 | 10153 |
| 483 | 20241024 | 104900 | 50040404500 | 46300 | 46300 | 46350 | 46250 | 12981 |
| 484 | 20241024 | 104800 | 49439153600 | 46250 | 46200 | 46250 | 46200 | 8476 |
| 485 | 20241024 | 104700 | 49047206350 | 46200 | 46000 | 46250 | 46000 | 6800 |
| 486 | 20241024 | 104600 | 48733320600 | 46050 | 45950 | 46100 | 45900 | 5236 |
| 487 | 20241024 | 104500 | 48492533450 | 45950 | 46050 | 46100 | 45900 | 10083 |
| 488 | 20241024 | 104400 | 48028784400 | 46100 | 46050 | 46100 | 45900 | 12167 |
| 489 | 20241024 | 104300 | 47468899350 | 46050 | 46200 | 46200 | 46050 | 10247 |
| 490 | 20241024 | 104200 | 46996260150 | 46200 | 46200 | 46250 | 46100 | 14799 |
| 491 | 20241024 | 104100 | 46312884500 | 46150 | 46400 | 46400 | 46150 | 26663 |
| 492 | 20241024 | 104000 | 45078187150 | 46400 | 46150 | 46400 | 46150 | 26908 |
| 493 | 20241024 | 103900 | 43832360350 | 46200 | 46300 | 46350 | 46100 | 30725 |
| 494 | 20241024 | 103800 | 42410492550 | 46250 | 45850 | 46300 | 45850 | 59475 |
| 495 | 20241024 | 103700 | 39670484100 | 45900 | 45850 | 45900 | 45800 | 19572 |
| 496 | 20241024 | 103600 | 38772797300 | 45900 | 45800 | 45900 | 45750 | 22305 |
| 497 | 20241024 | 103500 | 37750962350 | 45800 | 45700 | 45850 | 45650 | 12218 |
| 498 | 20241024 | 103400 | 37191800850 | 45700 | 45650 | 45700 | 45600 | 20972 |
| 499 | 20241024 | 103300 | 36233601800 | 45650 | 45450 | 45650 | 45400 | 10305 |
| 500 | 20241024 | 103200 | 35764209900 | 45450 | 45350 | 45450 | 45350 | 2394 |
| 501 | 20241024 | 103100 | 35655531200 | 45350 | 45400 | 45400 | 45300 | 2415 |
| 502 | 20241024 | 103000 | 35545997850 | 45400 | 45300 | 45400 | 45200 | 4927 |
| 503 | 20241024 | 102900 | 35322807900 | 45250 | 45200 | 45300 | 45200 | 1547 |
| 504 | 20241024 | 102800 | 35252791350 | 45200 | 45150 | 45200 | 45150 | 3137 |
| 505 | 20241024 | 102700 | 35111108800 | 45150 | 45050 | 45200 | 45050 | 2000 |
| 506 | 20241024 | 102600 | 35020846900 | 45050 | 45050 | 45100 | 45000 | 1926 |
| 507 | 20241024 | 102500 | 34934080150 | 45100 | 45050 | 45100 | 44950 | 2510 |
| 508 | 20241024 | 102400 | 34821086050 | 45050 | 45000 | 45050 | 44950 | 1541 |
| 509 | 20241024 | 102300 | 34751748500 | 44950 | 44950 | 45000 | 44900 | 2297 |
| 510 | 20241024 | 102200 | 34648515000 | 44950 | 45200 | 45200 | 44900 | 15542 |
| 511 | 20241024 | 102100 | 33948751600 | 45200 | 45150 | 45200 | 45100 | 1715 |
| 512 | 20241024 | 102000 | 33871317400 | 45200 | 45150 | 45200 | 45150 | 2210 |
| 513 | 20241024 | 101900 | 33771518550 | 45150 | 45200 | 45250 | 45150 | 2927 |
| 514 | 20241024 | 101800 | 33639319150 | 45200 | 45250 | 45300 | 45200 | 1024 |
| 515 | 20241024 | 101700 | 33592985300 | 45250 | 45350 | 45400 | 45200 | 3133 |
| 516 | 20241024 | 101600 | 33451029950 | 45350 | 45400 | 45450 | 45350 | 1872 |
| 517 | 20241024 | 101500 | 33366095900 | 45400 | 45400 | 45450 | 45350 | 1208 |
| 518 | 20241024 | 101400 | 33311251200 | 45350 | 45300 | 45400 | 45250 | 495 |
| 519 | 20241024 | 101300 | 33288803900 | 45250 | 45200 | 45300 | 45150 | 9326 |
| 520 | 20241024 | 101200 | 32867374350 | 45150 | 45250 | 45300 | 45150 | 7857 |
| 521 | 20241024 | 101100 | 32512130800 | 45300 | 45400 | 45400 | 45250 | 4193 |
| 522 | 20241024 | 101000 | 32322168850 | 45400 | 45400 | 45450 | 45350 | 944 |
| 523 | 20241024 | 100900 | 32279321800 | 45450 | 45450 | 45450 | 45400 | 733 |
| 524 | 20241024 | 100800 | 32246037500 | 45450 | 45350 | 45450 | 45350 | 1123 |
| 525 | 20241024 | 100700 | 32195018900 | 45400 | 45450 | 45450 | 45350 | 1240 |
| 526 | 20241024 | 100600 | 32138753250 | 45450 | 45400 | 45450 | 45300 | 4230 |
| 527 | 20241024 | 100500 | 31946810850 | 45450 | 45500 | 45500 | 45400 | 2335 |
| 528 | 20241024 | 100400 | 31840725900 | 45450 | 45600 | 45600 | 45450 | 3027 |
| 529 | 20241024 | 100300 | 31702822050 | 45550 | 45350 | 45550 | 45350 | 4074 |
| 530 | 20241024 | 100200 | 31517721400 | 45350 | 45300 | 45450 | 45250 | 5708 |
| 531 | 20241024 | 100100 | 31259059400 | 45300 | 45500 | 45500 | 45300 | 5865 |
| 532 | 20241024 | 100000 | 30993067550 | 45450 | 45650 | 45700 | 45450 | 8282 |
| 533 | 20241024 | 095900 | 30615699400 | 45650 | 45700 | 45750 | 45600 | 24011 |
| 534 | 20241024 | 095800 | 29518517950 | 45700 | 45650 | 45700 | 45600 | 10974 |
| 535 | 20241024 | 095700 | 29017325850 | 45600 | 45600 | 45650 | 45550 | 6535 |
| 536 | 20241024 | 095600 | 28719333650 | 45600 | 45550 | 45650 | 45500 | 8072 |
| 537 | 20241024 | 095500 | 28351332450 | 45500 | 45450 | 45500 | 45350 | 7724 |
| 538 | 20241024 | 095400 | 28000192500 | 45400 | 45250 | 45500 | 45250 | 3433 |
| 539 | 20241024 | 095300 | 27844417750 | 45250 | 45150 | 45300 | 45150 | 4322 |
| 540 | 20241024 | 095200 | 27649050900 | 45150 | 45250 | 45300 | 45150 | 4793 |
| 541 | 20241024 | 095100 | 27432366050 | 45250 | 45550 | 45550 | 45200 | 8204 |
| 542 | 20241024 | 095000 | 27060522000 | 45500 | 45450 | 45600 | 45400 | 10819 |
| 543 | 20241024 | 094900 | 26568416500 | 45450 | 45250 | 45500 | 45250 | 10328 |
| 544 | 20241024 | 094800 | 26099804550 | 45250 | 45350 | 45400 | 45250 | 6800 |
| 545 | 20241024 | 094700 | 25791464100 | 45350 | 45400 | 45400 | 45350 | 8461 |
| 546 | 20241024 | 094600 | 25407616650 | 45400 | 45350 | 45450 | 45300 | 12712 |
| 547 | 20241024 | 094500 | 24830797300 | 45350 | 45200 | 45400 | 45150 | 11031 |
| 548 | 20241024 | 094400 | 24331186650 | 45200 | 45250 | 45250 | 45150 | 11048 |
| 549 | 20241024 | 094300 | 23831569400 | 45250 | 45100 | 45250 | 44950 | 17126 |
| 550 | 20241024 | 094200 | 23059076350 | 45100 | 45100 | 45200 | 45000 | 12468 |
| 551 | 20241024 | 094100 | 22496669550 | 45100 | 45000 | 45150 | 45000 | 10351 |
| 552 | 20241024 | 094000 | 22030271150 | 45050 | 44950 | 45050 | 44900 | 6262 |
| 553 | 20241024 | 093900 | 21748585600 | 44950 | 44900 | 44950 | 44900 | 4539 |
| 554 | 20241024 | 093800 | 21544603250 | 44900 | 44850 | 44950 | 44850 | 8962 |
| 555 | 20241024 | 093700 | 21142358250 | 44850 | 44750 | 44850 | 44750 | 5331 |
| 556 | 20241024 | 093600 | 20903545750 | 44750 | 44600 | 44800 | 44550 | 7760 |
| 557 | 20241024 | 093500 | 20556583700 | 44600 | 44500 | 44650 | 44450 | 6149 |
| 558 | 20241024 | 093400 | 20282696500 | 44550 | 44450 | 44550 | 44450 | 1798 |
| 559 | 20241024 | 093300 | 20202684650 | 44450 | 44500 | 44500 | 44400 | 1543 |
| 560 | 20241024 | 093200 | 20134081100 | 44500 | 44400 | 44500 | 44350 | 2224 |
| 561 | 20241024 | 093100 | 20035305950 | 44400 | 44450 | 44450 | 44300 | 11197 |
| 562 | 20241024 | 093000 | 19539085650 | 44450 | 44500 | 44500 | 44350 | 7974 |
| 563 | 20241024 | 092900 | 19185120250 | 44500 | 44600 | 44650 | 44450 | 7975 |
| 564 | 20241024 | 092800 | 18830143850 | 44600 | 44650 | 44700 | 44500 | 3024 |
| 565 | 20241024 | 092700 | 18695331900 | 44650 | 44500 | 44700 | 44500 | 3776 |
| 566 | 20241024 | 092600 | 18526734850 | 44500 | 44500 | 44550 | 44400 | 5607 |
| 567 | 20241024 | 092500 | 18277389200 | 44500 | 44450 | 44550 | 44450 | 1821 |
| 568 | 20241024 | 092400 | 18196379900 | 44450 | 44400 | 44500 | 44350 | 5249 |
| 569 | 20241024 | 092300 | 17963258050 | 44400 | 44700 | 44700 | 44400 | 8641 |
| 570 | 20241024 | 092200 | 17578341350 | 44650 | 44600 | 44700 | 44550 | 4831 |
| 571 | 20241024 | 092100 | 17362684400 | 44550 | 44450 | 44600 | 44400 | 4959 |
| 572 | 20241024 | 092000 | 17141909150 | 44500 | 44450 | 44500 | 44300 | 4487 |
| 573 | 20241024 | 091900 | 16942628650 | 44350 | 44150 | 44450 | 44150 | 4417 |
| 574 | 20241024 | 091800 | 16747000500 | 44200 | 44250 | 44300 | 44100 | 19096 |
| 575 | 20241024 | 091700 | 15903980100 | 44150 | 44400 | 44400 | 44150 | 23817 |
| 576 | 20241024 | 091600 | 14849608000 | 44400 | 44500 | 44500 | 44350 | 12624 |
| 577 | 20241024 | 091500 | 14288961350 | 44500 | 44750 | 44800 | 44500 | 18563 |
| 578 | 20241024 | 091400 | 13461908000 | 44800 | 44700 | 44800 | 44650 | 6134 |
| 579 | 20241024 | 091300 | 13187684150 | 44700 | 44600 | 44700 | 44600 | 5143 |
| 580 | 20241024 | 091200 | 12958116000 | 44650 | 44500 | 44650 | 44500 | 6904 |
| 581 | 20241024 | 091100 | 12650619850 | 44550 | 44600 | 44600 | 44500 | 9922 |
| 582 | 20241024 | 091000 | 12208801150 | 44600 | 44800 | 44800 | 44550 | 16571 |
| 583 | 20241024 | 090900 | 11468127400 | 44800 | 44850 | 44950 | 44800 | 12922 |
| 584 | 20241024 | 090800 | 10888419800 | 44900 | 44900 | 44950 | 44850 | 6379 |
| 585 | 20241024 | 090700 | 10602071000 | 44950 | 45000 | 45150 | 44900 | 7734 |
| 586 | 20241024 | 090600 | 10254336700 | 45050 | 44900 | 45250 | 44850 | 17284 |
| 587 | 20241024 | 090500 | 9475151200 | 44850 | 45050 | 45100 | 44850 | 17602 |
| 588 | 20241024 | 090400 | 8683410550 | 45100 | 44900 | 45100 | 44700 | 18709 |
| 589 | 20241024 | 090300 | 7841921800 | 44900 | 44600 | 45200 | 44550 | 35115 |
| 590 | 20241024 | 090200 | 6265233000 | 44550 | 44200 | 44600 | 44200 | 22150 |
| 591 | 20241024 | 090100 | 5282691450 | 44200 | 44450 | 44450 | 44100 | 42994 |
| 592 | 20241024 | 090000 | 3380254500 | 44400 | 44500 | 44650 | 44350 | 73112 |