32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241021 | 183800 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 8492 |
| 3 | 20241021 | 183700 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 4 | 20241021 | 183600 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 5 | 20241021 | 183500 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 6 | 20241021 | 183400 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 7 | 20241021 | 183300 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 8 | 20241021 | 183200 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 9 | 20241021 | 183100 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 10 | 20241021 | 183000 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 11 | 20241021 | 182900 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 12 | 20241021 | 182800 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 13 | 20241021 | 182700 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 14 | 20241021 | 182600 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 15 | 20241021 | 182500 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 16 | 20241021 | 182400 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 17 | 20241021 | 182300 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 18 | 20241021 | 182200 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 19 | 20241021 | 182100 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 20 | 20241021 | 182000 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 21 | 20241021 | 181900 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 22 | 20241021 | 181800 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 23 | 20241021 | 181700 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 24 | 20241021 | 181600 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 25 | 20241021 | 181500 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 26 | 20241021 | 181400 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 27 | 20241021 | 181300 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 28 | 20241021 | 181200 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 29 | 20241021 | 181100 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 30 | 20241021 | 181000 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 31 | 20241021 | 180900 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 32 | 20241021 | 180800 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 8492 |
| 33 | 20241021 | 180700 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 34 | 20241021 | 180600 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 35 | 20241021 | 180500 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 36 | 20241021 | 180400 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 37 | 20241021 | 180300 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 38 | 20241021 | 180200 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 39 | 20241021 | 180100 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 40 | 20241021 | 180000 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 41 | 20241021 | 175900 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 42 | 20241021 | 175800 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 43 | 20241021 | 175700 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 44 | 20241021 | 175600 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 45 | 20241021 | 175500 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 46 | 20241021 | 175400 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 47 | 20241021 | 175300 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 48 | 20241021 | 175200 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 49 | 20241021 | 175100 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 50 | 20241021 | 175000 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 51 | 20241021 | 174900 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 52 | 20241021 | 174800 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 53 | 20241021 | 174700 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 54 | 20241021 | 174600 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 55 | 20241021 | 174500 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 56 | 20241021 | 174400 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 57 | 20241021 | 174300 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 58 | 20241021 | 174200 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 59 | 20241021 | 174100 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 60 | 20241021 | 174000 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 61 | 20241021 | 173900 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 62 | 20241021 | 173800 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 8492 |
| 63 | 20241021 | 173700 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 64 | 20241021 | 173600 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 65 | 20241021 | 173500 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 66 | 20241021 | 173400 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 67 | 20241021 | 173300 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 68 | 20241021 | 173200 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 69 | 20241021 | 173100 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 70 | 20241021 | 173000 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 71 | 20241021 | 172900 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 72 | 20241021 | 172800 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 73 | 20241021 | 172700 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 74 | 20241021 | 172600 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 75 | 20241021 | 172500 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 76 | 20241021 | 172400 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 77 | 20241021 | 172300 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 78 | 20241021 | 172200 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 79 | 20241021 | 172100 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 80 | 20241021 | 172000 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 81 | 20241021 | 171900 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 82 | 20241021 | 171800 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 83 | 20241021 | 171700 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 84 | 20241021 | 171600 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 85 | 20241021 | 171500 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 86 | 20241021 | 171400 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 87 | 20241021 | 171300 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 88 | 20241021 | 171200 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 89 | 20241021 | 171100 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 90 | 20241021 | 171000 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 91 | 20241021 | 170900 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 92 | 20241021 | 170800 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 8492 |
| 93 | 20241021 | 170700 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 94 | 20241021 | 170600 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 95 | 20241021 | 170500 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 96 | 20241021 | 170400 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 97 | 20241021 | 170300 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 98 | 20241021 | 170200 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 99 | 20241021 | 170100 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 100 | 20241021 | 170000 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 101 | 20241021 | 165900 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 102 | 20241021 | 165800 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 103 | 20241021 | 165700 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 104 | 20241021 | 165600 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 105 | 20241021 | 165500 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 106 | 20241021 | 165400 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 107 | 20241021 | 165300 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 108 | 20241021 | 165200 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 109 | 20241021 | 165100 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 110 | 20241021 | 165000 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 111 | 20241021 | 164900 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 112 | 20241021 | 164800 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 113 | 20241021 | 164700 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 114 | 20241021 | 164600 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 115 | 20241021 | 164500 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 116 | 20241021 | 164400 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 117 | 20241021 | 164300 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 118 | 20241021 | 164200 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 119 | 20241021 | 164100 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 120 | 20241021 | 164000 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 121 | 20241021 | 163900 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 122 | 20241021 | 163800 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 8492 |
| 123 | 20241021 | 163700 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 124 | 20241021 | 163600 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 125 | 20241021 | 163500 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 126 | 20241021 | 163400 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 127 | 20241021 | 163300 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 128 | 20241021 | 163200 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 129 | 20241021 | 163100 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 130 | 20241021 | 163000 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 131 | 20241021 | 162900 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 132 | 20241021 | 162800 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 133 | 20241021 | 162700 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 134 | 20241021 | 162600 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 135 | 20241021 | 162500 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 136 | 20241021 | 162400 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 137 | 20241021 | 162300 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 138 | 20241021 | 162200 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 139 | 20241021 | 162100 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 140 | 20241021 | 162000 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 141 | 20241021 | 161900 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 142 | 20241021 | 161800 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 143 | 20241021 | 161700 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 144 | 20241021 | 161600 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 145 | 20241021 | 161500 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 146 | 20241021 | 161400 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 147 | 20241021 | 161300 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 148 | 20241021 | 161200 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 149 | 20241021 | 161100 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 150 | 20241021 | 161000 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 151 | 20241021 | 160900 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 152 | 20241021 | 160800 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 8492 |
| 153 | 20241021 | 160700 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 154 | 20241021 | 160600 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 155 | 20241021 | 160500 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 156 | 20241021 | 160400 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 157 | 20241021 | 160300 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 158 | 20241021 | 160200 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 159 | 20241021 | 160100 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 160 | 20241021 | 160000 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 161 | 20241021 | 155900 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 162 | 20241021 | 155800 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 163 | 20241021 | 155700 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 164 | 20241021 | 155600 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 165 | 20241021 | 155500 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 166 | 20241021 | 155400 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 167 | 20241021 | 155300 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 168 | 20241021 | 155200 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 169 | 20241021 | 155100 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 170 | 20241021 | 155000 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 171 | 20241021 | 154900 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 172 | 20241021 | 154800 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 173 | 20241021 | 154700 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 174 | 20241021 | 154600 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 175 | 20241021 | 154500 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 176 | 20241021 | 154400 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 177 | 20241021 | 154300 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 178 | 20241021 | 154200 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 179 | 20241021 | 154100 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 180 | 20241021 | 154000 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 181 | 20241021 | 153900 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 182 | 20241021 | 153800 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 8492 |
| 183 | 20241021 | 153700 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 184 | 20241021 | 153600 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 185 | 20241021 | 153500 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20241021 | 153400 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20241021 | 153300 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20241021 | 153200 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20241021 | 153100 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20241021 | 153000 | 19779729300 | 43750 | 43750 | 43750 | 43750 | 8492 |
| 191 | 20241021 | 152900 | 19408204300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 192 | 20241021 | 152800 | 19408204300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 193 | 20241021 | 152700 | 19408204300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 194 | 20241021 | 152600 | 19408204300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 195 | 20241021 | 152500 | 19408204300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 196 | 20241021 | 152400 | 19408204300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 197 | 20241021 | 152300 | 19408204300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 198 | 20241021 | 152200 | 19408204300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 199 | 20241021 | 152100 | 19408204300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 200 | 20241021 | 152000 | 19408204300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 201 | 20241021 | 151900 | 19408204300 | 43850 | 43800 | 43850 | 43800 | 154 |
| 202 | 20241021 | 151800 | 19401454900 | 43800 | 43850 | 43850 | 43800 | 545 |
| 203 | 20241021 | 151700 | 19377583100 | 43800 | 43800 | 43850 | 43800 | 593 |
| 204 | 20241021 | 151600 | 19351603200 | 43850 | 43800 | 43850 | 43750 | 666 |
| 205 | 20241021 | 151500 | 19322434300 | 43800 | 43850 | 43850 | 43800 | 343 |
| 206 | 20241021 | 151400 | 19307400600 | 43850 | 43850 | 43850 | 43750 | 116 |
| 207 | 20241021 | 151300 | 19302314400 | 43850 | 43750 | 43850 | 43750 | 1553 |
| 208 | 20241021 | 151200 | 19234292150 | 43700 | 43700 | 43750 | 43700 | 365 |
| 209 | 20241021 | 151100 | 19218336900 | 43700 | 43750 | 43750 | 43700 | 450 |
| 210 | 20241021 | 151000 | 19198666050 | 43750 | 43800 | 43800 | 43700 | 1129 |
| 211 | 20241021 | 150900 | 19149315900 | 43750 | 43800 | 43850 | 43750 | 1942 |
| 212 | 20241021 | 150800 | 19064328500 | 43850 | 43800 | 43850 | 43800 | 322 |
| 213 | 20241021 | 150700 | 19050222300 | 43850 | 43750 | 43850 | 43750 | 298 |
| 214 | 20241021 | 150600 | 19037165950 | 43750 | 43750 | 43800 | 43750 | 123 |
| 215 | 20241021 | 150500 | 19031782200 | 43800 | 43850 | 43850 | 43750 | 139 |
| 216 | 20241021 | 150400 | 19025691550 | 43750 | 43800 | 43850 | 43750 | 210 |
| 217 | 20241021 | 150300 | 19016499000 | 43800 | 43800 | 43850 | 43750 | 313 |
| 218 | 20241021 | 150200 | 19002802600 | 43800 | 43800 | 43800 | 43800 | 801 |
| 219 | 20241021 | 150100 | 18967718800 | 43800 | 43750 | 43800 | 43700 | 122 |
| 220 | 20241021 | 150000 | 18962380550 | 43750 | 43800 | 43800 | 43750 | 1027 |
| 221 | 20241021 | 145900 | 18917445600 | 43800 | 43750 | 43800 | 43750 | 1093 |
| 222 | 20241021 | 145800 | 18869624000 | 43800 | 43750 | 43800 | 43750 | 100 |
| 223 | 20241021 | 145700 | 18865247000 | 43800 | 43800 | 43800 | 43750 | 135 |
| 224 | 20241021 | 145600 | 18859338650 | 43800 | 43750 | 43800 | 43750 | 1001 |
| 225 | 20241021 | 145500 | 18815516400 | 43800 | 43800 | 43800 | 43750 | 748 |
| 226 | 20241021 | 145400 | 18782786350 | 43800 | 43800 | 43850 | 43800 | 526 |
| 227 | 20241021 | 145300 | 18759743400 | 43850 | 43800 | 43850 | 43800 | 205 |
| 228 | 20241021 | 145200 | 18750761250 | 43800 | 43800 | 43850 | 43800 | 287 |
| 229 | 20241021 | 145100 | 18738186350 | 43850 | 43850 | 43850 | 43800 | 558 |
| 230 | 20241021 | 145000 | 18713743800 | 43800 | 43850 | 43850 | 43800 | 330 |
| 231 | 20241021 | 144900 | 18699283300 | 43850 | 43850 | 43850 | 43800 | 140 |
| 232 | 20241021 | 144800 | 18693144650 | 43850 | 43850 | 43850 | 43800 | 468 |
| 233 | 20241021 | 144700 | 18672626400 | 43850 | 43800 | 43850 | 43800 | 278 |
| 234 | 20241021 | 144600 | 18660446100 | 43850 | 43850 | 43850 | 43800 | 819 |
| 235 | 20241021 | 144500 | 18624572950 | 43850 | 43850 | 43850 | 43800 | 403 |
| 236 | 20241021 | 144400 | 18606908100 | 43800 | 43850 | 43900 | 43800 | 1289 |
| 237 | 20241021 | 144300 | 18550383450 | 43900 | 43850 | 43900 | 43850 | 449 |
| 238 | 20241021 | 144200 | 18530691650 | 43850 | 43850 | 43900 | 43850 | 265 |
| 239 | 20241021 | 144100 | 18519063250 | 43850 | 43900 | 43900 | 43850 | 53 |
| 240 | 20241021 | 144000 | 18516737050 | 43900 | 43850 | 43900 | 43850 | 371 |
| 241 | 20241021 | 143900 | 18500465700 | 43850 | 43900 | 43900 | 43850 | 425 |
| 242 | 20241021 | 143800 | 18481827450 | 43900 | 43900 | 43900 | 43900 | 150 |
| 243 | 20241021 | 143700 | 18475242450 | 43950 | 43850 | 43950 | 43850 | 198 |
| 244 | 20241021 | 143600 | 18466546850 | 43900 | 43900 | 43950 | 43850 | 660 |
| 245 | 20241021 | 143500 | 18437577250 | 43950 | 43950 | 43950 | 43900 | 134 |
| 246 | 20241021 | 143400 | 18431688050 | 43900 | 43850 | 43950 | 43850 | 42 |
| 247 | 20241021 | 143300 | 18429844050 | 43850 | 43950 | 44000 | 43850 | 873 |
| 248 | 20241021 | 143200 | 18391495250 | 43950 | 44050 | 44050 | 43950 | 132 |
| 249 | 20241021 | 143100 | 18385687600 | 44050 | 44000 | 44050 | 44000 | 91 |
| 250 | 20241021 | 143000 | 18381680850 | 44050 | 44050 | 44050 | 43950 | 222 |
| 251 | 20241021 | 142900 | 18371906550 | 44050 | 44000 | 44050 | 44000 | 239 |
| 252 | 20241021 | 142800 | 18361380800 | 44000 | 44000 | 44000 | 43950 | 343 |
| 253 | 20241021 | 142700 | 18346289950 | 44000 | 43950 | 44000 | 43950 | 1880 |
| 254 | 20241021 | 142600 | 18263573100 | 44000 | 44000 | 44000 | 43950 | 284 |
| 255 | 20241021 | 142500 | 18251079850 | 44000 | 43950 | 44000 | 43950 | 158 |
| 256 | 20241021 | 142400 | 18244133450 | 43950 | 44000 | 44000 | 43950 | 257 |
| 257 | 20241021 | 142300 | 18232835300 | 43950 | 44000 | 44000 | 43950 | 60 |
| 258 | 20241021 | 142200 | 18230196250 | 44000 | 43950 | 44000 | 43950 | 111 |
| 259 | 20241021 | 142100 | 18225317300 | 44000 | 44000 | 44000 | 43950 | 131 |
| 260 | 20241021 | 142000 | 18219557200 | 44000 | 44000 | 44000 | 43950 | 172 |
| 261 | 20241021 | 141900 | 18211989800 | 43950 | 43950 | 44000 | 43950 | 168 |
| 262 | 20241021 | 141800 | 18204599350 | 43950 | 44000 | 44000 | 43950 | 249 |
| 263 | 20241021 | 141700 | 18193652250 | 44000 | 43950 | 44000 | 43950 | 356 |
| 264 | 20241021 | 141600 | 18177992300 | 43950 | 44000 | 44000 | 43950 | 201 |
| 265 | 20241021 | 141500 | 18169155550 | 44000 | 43950 | 44000 | 43950 | 268 |
| 266 | 20241021 | 141400 | 18157367000 | 44000 | 43950 | 44000 | 43950 | 304 |
| 267 | 20241021 | 141300 | 18144001950 | 43950 | 43850 | 43950 | 43850 | 1497 |
| 268 | 20241021 | 141200 | 18078296750 | 43850 | 43850 | 43900 | 43800 | 318 |
| 269 | 20241021 | 141100 | 18064355900 | 43850 | 43800 | 43850 | 43750 | 253 |
| 270 | 20241021 | 141000 | 18053264650 | 43800 | 43800 | 43800 | 43800 | 102 |
| 271 | 20241021 | 140900 | 18048797050 | 43800 | 43800 | 43800 | 43750 | 171 |
| 272 | 20241021 | 140800 | 18041310500 | 43800 | 43800 | 43800 | 43800 | 63 |
| 273 | 20241021 | 140700 | 18038551100 | 43800 | 43750 | 43800 | 43700 | 64 |
| 274 | 20241021 | 140600 | 18035750850 | 43750 | 43750 | 43800 | 43700 | 133 |
| 275 | 20241021 | 140500 | 18029932900 | 43800 | 43800 | 43800 | 43750 | 465 |
| 276 | 20241021 | 140400 | 18009587300 | 43800 | 43800 | 43800 | 43750 | 69 |
| 277 | 20241021 | 140300 | 18006565600 | 43800 | 43850 | 43850 | 43800 | 518 |
| 278 | 20241021 | 140200 | 17983872800 | 43850 | 43850 | 43850 | 43850 | 150 |
| 279 | 20241021 | 140100 | 17977295300 | 43850 | 43750 | 43850 | 43750 | 142 |
| 280 | 20241021 | 140000 | 17971070100 | 43850 | 43750 | 43850 | 43750 | 1471 |
| 281 | 20241021 | 135900 | 17906640950 | 43800 | 43750 | 43800 | 43700 | 248 |
| 282 | 20241021 | 135800 | 17895791350 | 43750 | 43700 | 43750 | 43700 | 301 |
| 283 | 20241021 | 135700 | 17882633800 | 43650 | 43700 | 43750 | 43650 | 171 |
| 284 | 20241021 | 135600 | 17875159500 | 43700 | 43700 | 43750 | 43700 | 122 |
| 285 | 20241021 | 135500 | 17869827800 | 43700 | 43700 | 43700 | 43600 | 308 |
| 286 | 20241021 | 135400 | 17856387800 | 43700 | 43700 | 43700 | 43600 | 126 |
| 287 | 20241021 | 135300 | 17850886700 | 43700 | 43700 | 43700 | 43700 | 103 |
| 288 | 20241021 | 135200 | 17846385600 | 43750 | 43700 | 43750 | 43700 | 174 |
| 289 | 20241021 | 135100 | 17838776750 | 43700 | 43700 | 43700 | 43600 | 146 |
| 290 | 20241021 | 135000 | 17832407550 | 43700 | 43700 | 43700 | 43650 | 219 |
| 291 | 20241021 | 134900 | 17822841250 | 43700 | 43750 | 43750 | 43700 | 237 |
| 292 | 20241021 | 134800 | 17812475900 | 43750 | 43750 | 43800 | 43650 | 199 |
| 293 | 20241021 | 134700 | 17803771950 | 43800 | 43650 | 43800 | 43600 | 562 |
| 294 | 20241021 | 134600 | 17779227300 | 43600 | 43650 | 43700 | 43600 | 573 |
| 295 | 20241021 | 134500 | 17754241000 | 43650 | 43750 | 43750 | 43600 | 444 |
| 296 | 20241021 | 134400 | 17734859450 | 43700 | 43750 | 43750 | 43700 | 381 |
| 297 | 20241021 | 134300 | 17718208800 | 43750 | 43700 | 43750 | 43700 | 462 |
| 298 | 20241021 | 134200 | 17698018050 | 43750 | 43700 | 43750 | 43700 | 149 |
| 299 | 20241021 | 134100 | 17691503100 | 43750 | 43750 | 43750 | 43700 | 213 |
| 300 | 20241021 | 134000 | 17682186350 | 43750 | 43800 | 43800 | 43750 | 58 |
| 301 | 20241021 | 133900 | 17679646250 | 43800 | 43750 | 43800 | 43750 | 631 |
| 302 | 20241021 | 133800 | 17652036950 | 43800 | 43800 | 43800 | 43800 | 148 |
| 303 | 20241021 | 133700 | 17645554550 | 43800 | 43800 | 43800 | 43750 | 177 |
| 304 | 20241021 | 133600 | 17637808700 | 43750 | 43750 | 43800 | 43750 | 403 |
| 305 | 20241021 | 133500 | 17620175450 | 43800 | 43800 | 43800 | 43750 | 436 |
| 306 | 20241021 | 133400 | 17601083700 | 43750 | 43800 | 43800 | 43750 | 179 |
| 307 | 20241021 | 133300 | 17593248000 | 43800 | 43750 | 43800 | 43750 | 127 |
| 308 | 20241021 | 133200 | 17587689200 | 43800 | 43800 | 43800 | 43750 | 78 |
| 309 | 20241021 | 133100 | 17584272850 | 43800 | 43750 | 43800 | 43750 | 209 |
| 310 | 20241021 | 133000 | 17575119900 | 43750 | 43800 | 43800 | 43750 | 152 |
| 311 | 20241021 | 132900 | 17568469100 | 43800 | 43750 | 43800 | 43750 | 1744 |
| 312 | 20241021 | 132800 | 17492124050 | 43800 | 43750 | 43800 | 43750 | 957 |
| 313 | 20241021 | 132700 | 17450250850 | 43750 | 43700 | 43750 | 43700 | 274 |
| 314 | 20241021 | 132600 | 17438268750 | 43700 | 43650 | 43700 | 43600 | 459 |
| 315 | 20241021 | 132500 | 17418227750 | 43650 | 43600 | 43650 | 43600 | 46 |
| 316 | 20241021 | 132400 | 17416220650 | 43650 | 43600 | 43650 | 43550 | 334 |
| 317 | 20241021 | 132300 | 17401648700 | 43650 | 43600 | 43650 | 43600 | 122 |
| 318 | 20241021 | 132200 | 17396325900 | 43650 | 43600 | 43650 | 43550 | 972 |
| 319 | 20241021 | 132100 | 17353987050 | 43600 | 43550 | 43600 | 43550 | 315 |
| 320 | 20241021 | 132000 | 17340259000 | 43550 | 43600 | 43600 | 43550 | 60 |
| 321 | 20241021 | 131900 | 17337644900 | 43550 | 43600 | 43600 | 43550 | 257 |
| 322 | 20241021 | 131800 | 17326448200 | 43600 | 43600 | 43650 | 43550 | 865 |
| 323 | 20241021 | 131700 | 17288734300 | 43600 | 43600 | 43650 | 43600 | 525 |
| 324 | 20241021 | 131600 | 17265843600 | 43600 | 43700 | 43700 | 43600 | 248 |
| 325 | 20241021 | 131500 | 17255023450 | 43650 | 43650 | 43700 | 43650 | 333 |
| 326 | 20241021 | 131400 | 17240487250 | 43700 | 43700 | 43700 | 43650 | 306 |
| 327 | 20241021 | 131300 | 17227125250 | 43700 | 43700 | 43750 | 43700 | 71 |
| 328 | 20241021 | 131200 | 17224022200 | 43750 | 43750 | 43750 | 43650 | 419 |
| 329 | 20241021 | 131100 | 17205723600 | 43650 | 43800 | 43800 | 43650 | 1932 |
| 330 | 20241021 | 131000 | 17121268200 | 43800 | 43800 | 43800 | 43800 | 387 |
| 331 | 20241021 | 130900 | 17104317600 | 43800 | 43750 | 43800 | 43750 | 170 |
| 332 | 20241021 | 130800 | 17096877850 | 43750 | 43750 | 43800 | 43750 | 125 |
| 333 | 20241021 | 130700 | 17091408800 | 43750 | 43750 | 43750 | 43700 | 220 |
| 334 | 20241021 | 130600 | 17081789900 | 43750 | 43700 | 43750 | 43700 | 143 |
| 335 | 20241021 | 130500 | 17075535800 | 43750 | 43750 | 43750 | 43700 | 374 |
| 336 | 20241021 | 130400 | 17059191250 | 43750 | 43750 | 43750 | 43700 | 296 |
| 337 | 20241021 | 130300 | 17046253050 | 43750 | 43750 | 43800 | 43750 | 147 |
| 338 | 20241021 | 130200 | 17039819700 | 43850 | 43800 | 43850 | 43750 | 278 |
| 339 | 20241021 | 130100 | 17027637750 | 43800 | 43800 | 43850 | 43800 | 112 |
| 340 | 20241021 | 130000 | 17022732050 | 43800 | 43750 | 43800 | 43750 | 315 |
| 341 | 20241021 | 125900 | 17008941850 | 43800 | 43800 | 43800 | 43800 | 204 |
| 342 | 20241021 | 125800 | 17000006650 | 43750 | 43800 | 43800 | 43700 | 236 |
| 343 | 20241021 | 125700 | 16989672850 | 43800 | 43800 | 43800 | 43700 | 380 |
| 344 | 20241021 | 125600 | 16973053750 | 43800 | 43800 | 43800 | 43700 | 162 |
| 345 | 20241021 | 125500 | 16965961750 | 43800 | 43700 | 43800 | 43700 | 1433 |
| 346 | 20241021 | 125400 | 16903254050 | 43700 | 43700 | 43700 | 43650 | 401 |
| 347 | 20241021 | 125300 | 16885732200 | 43700 | 43700 | 43700 | 43650 | 624 |
| 348 | 20241021 | 125200 | 16858482950 | 43700 | 43650 | 43700 | 43650 | 841 |
| 349 | 20241021 | 125100 | 16821770200 | 43650 | 43700 | 43750 | 43650 | 623 |
| 350 | 20241021 | 125000 | 16794549050 | 43700 | 43750 | 43750 | 43700 | 733 |
| 351 | 20241021 | 124900 | 16762510550 | 43700 | 43800 | 43800 | 43700 | 2874 |
| 352 | 20241021 | 124800 | 16636811650 | 43800 | 43800 | 43800 | 43750 | 257 |
| 353 | 20241021 | 124700 | 16625563550 | 43800 | 43750 | 43850 | 43750 | 284 |
| 354 | 20241021 | 124600 | 16613133150 | 43800 | 43900 | 43900 | 43750 | 1134 |
| 355 | 20241021 | 124500 | 16563436150 | 43900 | 43850 | 43900 | 43850 | 187 |
| 356 | 20241021 | 124400 | 16555230850 | 43900 | 43900 | 43900 | 43800 | 240 |
| 357 | 20241021 | 124300 | 16544705550 | 43900 | 43900 | 43900 | 43800 | 114 |
| 358 | 20241021 | 124200 | 16539703900 | 43900 | 43900 | 43900 | 43800 | 52 |
| 359 | 20241021 | 124100 | 16537422900 | 43900 | 43900 | 43950 | 43800 | 766 |
| 360 | 20241021 | 124000 | 16503801800 | 43950 | 43900 | 43950 | 43850 | 211 |
| 361 | 20241021 | 123900 | 16494536900 | 43850 | 43900 | 44000 | 43850 | 225 |
| 362 | 20241021 | 123800 | 16484658950 | 43850 | 43950 | 43950 | 43850 | 490 |
| 363 | 20241021 | 123700 | 16463152450 | 43950 | 43950 | 43950 | 43900 | 263 |
| 364 | 20241021 | 123600 | 16451595450 | 44000 | 43950 | 44050 | 43950 | 251 |
| 365 | 20241021 | 123500 | 16440554500 | 44050 | 44000 | 44100 | 44000 | 664 |
| 366 | 20241021 | 123400 | 16411336350 | 44000 | 44100 | 44100 | 44000 | 208 |
| 367 | 20241021 | 123300 | 16402177600 | 44100 | 44000 | 44100 | 44000 | 329 |
| 368 | 20241021 | 123200 | 16387684350 | 44000 | 44000 | 44050 | 44000 | 63 |
| 369 | 20241021 | 123100 | 16384911850 | 44000 | 44000 | 44050 | 43950 | 754 |
| 370 | 20241021 | 123000 | 16351759250 | 44000 | 44050 | 44050 | 44000 | 416 |
| 371 | 20241021 | 122900 | 16333454600 | 44050 | 44050 | 44050 | 44000 | 53 |
| 372 | 20241021 | 122800 | 16331120500 | 44050 | 44100 | 44100 | 44050 | 148 |
| 373 | 20241021 | 122700 | 16324600600 | 44100 | 44050 | 44100 | 44000 | 257 |
| 374 | 20241021 | 122600 | 16313278500 | 44100 | 44100 | 44100 | 44050 | 457 |
| 375 | 20241021 | 122500 | 16293133400 | 44000 | 44050 | 44100 | 44000 | 147 |
| 376 | 20241021 | 122400 | 16286654100 | 44100 | 44000 | 44100 | 44000 | 144 |
| 377 | 20241021 | 122300 | 16280310750 | 44050 | 44050 | 44050 | 44050 | 142 |
| 378 | 20241021 | 122200 | 16274055650 | 44050 | 44050 | 44050 | 44000 | 230 |
| 379 | 20241021 | 122100 | 16263927950 | 44050 | 44000 | 44050 | 44000 | 206 |
| 380 | 20241021 | 122000 | 16254860550 | 44050 | 44000 | 44050 | 44000 | 588 |
| 381 | 20241021 | 121900 | 16228988250 | 44000 | 44050 | 44050 | 44000 | 525 |
| 382 | 20241021 | 121800 | 16205882250 | 44050 | 44050 | 44100 | 44000 | 209 |
| 383 | 20241021 | 121700 | 16196680350 | 44100 | 44000 | 44100 | 44000 | 540 |
| 384 | 20241021 | 121600 | 16172875950 | 44100 | 44000 | 44100 | 43950 | 395 |
| 385 | 20241021 | 121500 | 16155497100 | 44050 | 44000 | 44100 | 44000 | 201 |
| 386 | 20241021 | 121400 | 16146643700 | 44100 | 44100 | 44100 | 44050 | 56 |
| 387 | 20241021 | 121300 | 16144174400 | 44100 | 44000 | 44100 | 44000 | 119 |
| 388 | 20241021 | 121200 | 16138929200 | 44000 | 43950 | 44100 | 43950 | 63 |
| 389 | 20241021 | 121100 | 16136153950 | 43950 | 44100 | 44100 | 43950 | 476 |
| 390 | 20241021 | 121000 | 16115208600 | 44100 | 43950 | 44100 | 43950 | 222 |
| 391 | 20241021 | 120900 | 16105430600 | 44000 | 44000 | 44000 | 44000 | 362 |
| 392 | 20241021 | 120800 | 16089502600 | 44050 | 43900 | 44050 | 43900 | 205 |
| 393 | 20241021 | 120700 | 16080480500 | 43950 | 43900 | 44000 | 43900 | 153 |
| 394 | 20241021 | 120600 | 16073760700 | 43900 | 43900 | 43900 | 43900 | 40 |
| 395 | 20241021 | 120500 | 16072004700 | 43900 | 44000 | 44000 | 43800 | 419 |
| 396 | 20241021 | 120400 | 16053609550 | 43900 | 44000 | 44000 | 43900 | 199 |
| 397 | 20241021 | 120300 | 16044872250 | 44000 | 43950 | 44000 | 43900 | 401 |
| 398 | 20241021 | 120200 | 16027236000 | 43950 | 43950 | 43950 | 43900 | 173 |
| 399 | 20241021 | 120100 | 16019634250 | 43950 | 43950 | 43950 | 43900 | 166 |
| 400 | 20241021 | 120000 | 16012341000 | 43950 | 43900 | 43950 | 43900 | 274 |
| 401 | 20241021 | 115900 | 16000299650 | 43950 | 43950 | 43950 | 43900 | 267 |
| 402 | 20241021 | 115800 | 15988567500 | 43950 | 43900 | 43950 | 43900 | 153 |
| 403 | 20241021 | 115700 | 15981843550 | 43900 | 43950 | 43950 | 43900 | 554 |
| 404 | 20241021 | 115600 | 15957496250 | 44000 | 44000 | 44000 | 43950 | 33 |
| 405 | 20241021 | 115500 | 15956044950 | 44000 | 44000 | 44000 | 43950 | 145 |
| 406 | 20241021 | 115400 | 15949668050 | 43950 | 43950 | 44000 | 43950 | 303 |
| 407 | 20241021 | 115300 | 15936348050 | 44000 | 44000 | 44000 | 44000 | 166 |
| 408 | 20241021 | 115200 | 15929044050 | 44000 | 43950 | 44000 | 43950 | 75 |
| 409 | 20241021 | 115100 | 15925744400 | 43950 | 44000 | 44000 | 43950 | 126 |
| 410 | 20241021 | 115000 | 15920203700 | 43950 | 44000 | 44000 | 43950 | 13 |
| 411 | 20241021 | 114900 | 15919631900 | 44000 | 44000 | 44000 | 43950 | 51 |
| 412 | 20241021 | 114800 | 15917387950 | 44000 | 43950 | 44000 | 43950 | 227 |
| 413 | 20241021 | 114700 | 15907406450 | 44000 | 44000 | 44000 | 43950 | 193 |
| 414 | 20241021 | 114600 | 15898922700 | 44000 | 44000 | 44000 | 44000 | 204 |
| 415 | 20241021 | 114500 | 15889946700 | 44000 | 43950 | 44000 | 43950 | 119 |
| 416 | 20241021 | 114400 | 15884711700 | 44000 | 44000 | 44000 | 43950 | 158 |
| 417 | 20241021 | 114300 | 15877763100 | 44000 | 44000 | 44000 | 44000 | 19 |
| 418 | 20241021 | 114200 | 15876927100 | 43950 | 44100 | 44100 | 43950 | 1156 |
| 419 | 20241021 | 114100 | 15826012300 | 44100 | 44100 | 44150 | 44050 | 181 |
| 420 | 20241021 | 114000 | 15818028250 | 44150 | 44200 | 44200 | 44100 | 172 |
| 421 | 20241021 | 113900 | 15810441800 | 44250 | 44150 | 44250 | 44050 | 195 |
| 422 | 20241021 | 113800 | 15801829650 | 44150 | 44150 | 44300 | 44100 | 1112 |
| 423 | 20241021 | 113700 | 15752658000 | 44150 | 44100 | 44150 | 44050 | 227 |
| 424 | 20241021 | 113600 | 15742651250 | 44100 | 44050 | 44100 | 44050 | 113 |
| 425 | 20241021 | 113500 | 15737668900 | 44050 | 44100 | 44100 | 44050 | 149 |
| 426 | 20241021 | 113400 | 15731098400 | 44100 | 44000 | 44100 | 44000 | 115 |
| 427 | 20241021 | 113300 | 15726030600 | 44000 | 44000 | 44100 | 43950 | 218 |
| 428 | 20241021 | 113200 | 15716434950 | 44000 | 44050 | 44100 | 44000 | 819 |
| 429 | 20241021 | 113100 | 15680335950 | 44000 | 44000 | 44050 | 44000 | 429 |
| 430 | 20241021 | 113000 | 15661446550 | 44050 | 43900 | 44050 | 43900 | 140 |
| 431 | 20241021 | 112900 | 15655283350 | 43950 | 44000 | 44050 | 43950 | 148 |
| 432 | 20241021 | 112800 | 15648770450 | 44050 | 44000 | 44050 | 43900 | 459 |
| 433 | 20241021 | 112700 | 15628570450 | 44000 | 43950 | 44000 | 43900 | 173 |
| 434 | 20241021 | 112600 | 15620965350 | 44000 | 44000 | 44000 | 44000 | 173 |
| 435 | 20241021 | 112500 | 15613353350 | 44000 | 43950 | 44000 | 43900 | 158 |
| 436 | 20241021 | 112400 | 15606409050 | 43900 | 43900 | 43950 | 43800 | 1108 |
| 437 | 20241021 | 112300 | 15557828500 | 43900 | 43900 | 43950 | 43900 | 141 |
| 438 | 20241021 | 112200 | 15551635600 | 43900 | 43950 | 43950 | 43900 | 274 |
| 439 | 20241021 | 112100 | 15539599750 | 43950 | 43900 | 43950 | 43900 | 56 |
| 440 | 20241021 | 112000 | 15537140650 | 43950 | 44000 | 44000 | 43900 | 320 |
| 441 | 20241021 | 111900 | 15523075650 | 43950 | 43900 | 44000 | 43900 | 68 |
| 442 | 20241021 | 111800 | 15520086900 | 43900 | 43900 | 43950 | 43850 | 907 |
| 443 | 20241021 | 111700 | 15480278550 | 43900 | 43850 | 43900 | 43850 | 139 |
| 444 | 20241021 | 111600 | 15474179900 | 43900 | 43850 | 43900 | 43800 | 234 |
| 445 | 20241021 | 111500 | 15463918000 | 43800 | 43800 | 43850 | 43800 | 188 |
| 446 | 20241021 | 111400 | 15455680750 | 43850 | 43900 | 43900 | 43800 | 249 |
| 447 | 20241021 | 111300 | 15444768200 | 43850 | 43900 | 43950 | 43850 | 650 |
| 448 | 20241021 | 111200 | 15416253900 | 43900 | 43900 | 43950 | 43900 | 160 |
| 449 | 20241021 | 111100 | 15409229000 | 43900 | 43950 | 44000 | 43900 | 654 |
| 450 | 20241021 | 111000 | 15380493600 | 43950 | 44050 | 44050 | 43950 | 350 |
| 451 | 20241021 | 110900 | 15365095600 | 44000 | 44000 | 44050 | 43950 | 232 |
| 452 | 20241021 | 110800 | 15354882700 | 44050 | 44050 | 44100 | 44000 | 218 |
| 453 | 20241021 | 110700 | 15345282000 | 44050 | 44100 | 44100 | 44000 | 578 |
| 454 | 20241021 | 110600 | 15319843700 | 44050 | 44050 | 44100 | 44000 | 624 |
| 455 | 20241021 | 110500 | 15292358550 | 44000 | 44000 | 44050 | 44000 | 179 |
| 456 | 20241021 | 110400 | 15284481900 | 44000 | 44100 | 44100 | 44000 | 596 |
| 457 | 20241021 | 110300 | 15258224050 | 44050 | 44150 | 44150 | 44000 | 386 |
| 458 | 20241021 | 110200 | 15241209150 | 44200 | 44200 | 44300 | 44200 | 189 |
| 459 | 20241021 | 110100 | 15232852500 | 44150 | 44050 | 44150 | 44050 | 762 |
| 460 | 20241021 | 110000 | 15199252000 | 44050 | 44100 | 44100 | 44050 | 369 |
| 461 | 20241021 | 105900 | 15182992100 | 44050 | 44050 | 44100 | 44050 | 243 |
| 462 | 20241021 | 105800 | 15172280450 | 44000 | 43950 | 44000 | 43950 | 340 |
| 463 | 20241021 | 105700 | 15157326900 | 43950 | 43950 | 44000 | 43900 | 658 |
| 464 | 20241021 | 105600 | 15128410900 | 44000 | 44100 | 44100 | 44000 | 874 |
| 465 | 20241021 | 105500 | 15089930450 | 44100 | 44150 | 44250 | 44100 | 796 |
| 466 | 20241021 | 105400 | 15054782500 | 44150 | 44150 | 44150 | 44050 | 311 |
| 467 | 20241021 | 105300 | 15041067250 | 44050 | 44300 | 44300 | 44050 | 967 |
| 468 | 20241021 | 105200 | 14998356250 | 44350 | 44400 | 44400 | 44300 | 760 |
| 469 | 20241021 | 105100 | 14964626700 | 44400 | 44400 | 44400 | 44300 | 774 |
| 470 | 20241021 | 105000 | 14930286650 | 44400 | 44250 | 44400 | 44250 | 1467 |
| 471 | 20241021 | 104900 | 14865235550 | 44300 | 44250 | 44350 | 44250 | 2768 |
| 472 | 20241021 | 104800 | 14742651950 | 44200 | 44150 | 44250 | 44100 | 1024 |
| 473 | 20241021 | 104700 | 14697406600 | 44150 | 44100 | 44150 | 44100 | 301 |
| 474 | 20241021 | 104600 | 14684132100 | 44100 | 43950 | 44100 | 43900 | 1578 |
| 475 | 20241021 | 104500 | 14614705750 | 43900 | 44050 | 44050 | 43900 | 399 |
| 476 | 20241021 | 104400 | 14597178800 | 44050 | 44000 | 44050 | 43900 | 518 |
| 477 | 20241021 | 104300 | 14574401850 | 44000 | 44000 | 44000 | 43950 | 260 |
| 478 | 20241021 | 104200 | 14562963100 | 44000 | 43900 | 44000 | 43850 | 75 |
| 479 | 20241021 | 104100 | 14559668600 | 43900 | 43850 | 44000 | 43800 | 933 |
| 480 | 20241021 | 104000 | 14518751800 | 43850 | 43950 | 44000 | 43850 | 1432 |
| 481 | 20241021 | 103900 | 14455860250 | 44000 | 44000 | 44050 | 43950 | 580 |
| 482 | 20241021 | 103800 | 14430343450 | 44000 | 44050 | 44050 | 44000 | 318 |
| 483 | 20241021 | 103700 | 14416348200 | 44000 | 44050 | 44150 | 44000 | 308 |
| 484 | 20241021 | 103600 | 14402784300 | 44100 | 44200 | 44250 | 44100 | 1795 |
| 485 | 20241021 | 103500 | 14323501650 | 44200 | 44250 | 44250 | 44150 | 367 |
| 486 | 20241021 | 103400 | 14307274200 | 44200 | 44250 | 44250 | 44200 | 362 |
| 487 | 20241021 | 103300 | 14291268000 | 44250 | 44200 | 44300 | 44200 | 600 |
| 488 | 20241021 | 103200 | 14264712650 | 44250 | 44250 | 44250 | 44150 | 922 |
| 489 | 20241021 | 103100 | 14223944800 | 44250 | 44200 | 44300 | 44200 | 1128 |
| 490 | 20241021 | 103000 | 14174061300 | 44200 | 44100 | 44200 | 44050 | 666 |
| 491 | 20241021 | 102900 | 14144679300 | 44050 | 44050 | 44150 | 44050 | 437 |
| 492 | 20241021 | 102800 | 14125421650 | 44050 | 44350 | 44350 | 44050 | 1008 |
| 493 | 20241021 | 102700 | 14080847850 | 44350 | 44200 | 44350 | 44050 | 735 |
| 494 | 20241021 | 102600 | 14048354850 | 44200 | 44400 | 44450 | 44200 | 772 |
| 495 | 20241021 | 102500 | 14014139950 | 44350 | 44300 | 44500 | 44250 | 4646 |
| 496 | 20241021 | 102400 | 13807851250 | 44200 | 44150 | 44300 | 44150 | 1748 |
| 497 | 20241021 | 102300 | 13730519800 | 44300 | 44100 | 44300 | 44050 | 2266 |
| 498 | 20241021 | 102200 | 13630332750 | 44150 | 44050 | 44150 | 44050 | 1295 |
| 499 | 20241021 | 102100 | 13573269200 | 44100 | 43800 | 44150 | 43800 | 1870 |
| 500 | 20241021 | 102000 | 13491116200 | 43800 | 43750 | 43800 | 43750 | 348 |
| 501 | 20241021 | 101900 | 13475882550 | 43750 | 43700 | 43800 | 43700 | 741 |
| 502 | 20241021 | 101800 | 13443471750 | 43750 | 43800 | 43850 | 43700 | 729 |
| 503 | 20241021 | 101700 | 13411605500 | 43800 | 44050 | 44050 | 43750 | 5342 |
| 504 | 20241021 | 101600 | 13177037050 | 44050 | 44050 | 44050 | 43950 | 514 |
| 505 | 20241021 | 101500 | 13154423250 | 43950 | 44000 | 44050 | 43950 | 1106 |
| 506 | 20241021 | 101400 | 13105764500 | 44000 | 43950 | 44000 | 43950 | 537 |
| 507 | 20241021 | 101300 | 13082147150 | 43950 | 44000 | 44000 | 43950 | 1176 |
| 508 | 20241021 | 101200 | 13030446500 | 44050 | 44100 | 44200 | 44000 | 6282 |
| 509 | 20241021 | 101100 | 12753888250 | 44150 | 44100 | 44150 | 44050 | 635 |
| 510 | 20241021 | 101000 | 12725886950 | 44100 | 44100 | 44150 | 44100 | 556 |
| 511 | 20241021 | 100900 | 12701362050 | 44150 | 44150 | 44200 | 44100 | 468 |
| 512 | 20241021 | 100800 | 12680698350 | 44150 | 44200 | 44200 | 44100 | 338 |
| 513 | 20241021 | 100700 | 12665774300 | 44200 | 44350 | 44350 | 44150 | 795 |
| 514 | 20241021 | 100600 | 12630636000 | 44300 | 44400 | 44450 | 44250 | 1460 |
| 515 | 20241021 | 100500 | 12565912450 | 44450 | 44550 | 44550 | 44400 | 1521 |
| 516 | 20241021 | 100400 | 12498247350 | 44550 | 44700 | 44700 | 44500 | 770 |
| 517 | 20241021 | 100300 | 12463922400 | 44500 | 44550 | 44750 | 44500 | 8515 |
| 518 | 20241021 | 100200 | 12084158650 | 44600 | 44650 | 44650 | 44500 | 2254 |
| 519 | 20241021 | 100100 | 11983601550 | 44600 | 44600 | 44650 | 44500 | 4468 |
| 520 | 20241021 | 100000 | 11784327150 | 44550 | 44150 | 44600 | 44150 | 8455 |
| 521 | 20241021 | 095900 | 11408310250 | 44150 | 44200 | 44200 | 44150 | 1775 |
| 522 | 20241021 | 095800 | 11329915950 | 44150 | 44200 | 44250 | 44150 | 680 |
| 523 | 20241021 | 095700 | 11299874650 | 44150 | 44150 | 44250 | 44000 | 1148 |
| 524 | 20241021 | 095600 | 11249212200 | 44150 | 44200 | 44250 | 44150 | 888 |
| 525 | 20241021 | 095500 | 11209967600 | 44200 | 44200 | 44250 | 44150 | 1477 |
| 526 | 20241021 | 095400 | 11144683650 | 44200 | 44450 | 44500 | 44200 | 6278 |
| 527 | 20241021 | 095300 | 10865935200 | 44450 | 44250 | 44450 | 44200 | 3304 |
| 528 | 20241021 | 095200 | 10719452750 | 44200 | 44200 | 44250 | 44150 | 919 |
| 529 | 20241021 | 095100 | 10678831700 | 44200 | 44150 | 44200 | 44000 | 2475 |
| 530 | 20241021 | 095000 | 10569642150 | 44150 | 44050 | 44200 | 44000 | 1630 |
| 531 | 20241021 | 094900 | 10497745750 | 44050 | 43750 | 44050 | 43700 | 3135 |
| 532 | 20241021 | 094800 | 10359941750 | 43750 | 43650 | 43800 | 43650 | 899 |
| 533 | 20241021 | 094700 | 10320642550 | 43650 | 43700 | 43750 | 43650 | 603 |
| 534 | 20241021 | 094600 | 10294301450 | 43700 | 43800 | 43850 | 43650 | 1378 |
| 535 | 20241021 | 094500 | 10234000000 | 43850 | 43800 | 43950 | 43800 | 755 |
| 536 | 20241021 | 094400 | 10200881200 | 43800 | 44000 | 44000 | 43800 | 470 |
| 537 | 20241021 | 094300 | 10180250450 | 43950 | 44050 | 44050 | 43950 | 928 |
| 538 | 20241021 | 094200 | 10139428350 | 44050 | 43900 | 44050 | 43900 | 648 |
| 539 | 20241021 | 094100 | 10110917700 | 43900 | 43850 | 43900 | 43800 | 488 |
| 540 | 20241021 | 094000 | 10089499400 | 43850 | 44050 | 44100 | 43850 | 2201 |
| 541 | 20241021 | 093900 | 9992618650 | 44000 | 43900 | 44100 | 43850 | 1473 |
| 542 | 20241021 | 093800 | 9927778500 | 43900 | 44000 | 44000 | 43900 | 985 |
| 543 | 20241021 | 093700 | 9884480850 | 44000 | 43950 | 44000 | 43900 | 889 |
| 544 | 20241021 | 093600 | 9845423550 | 43950 | 43950 | 44000 | 43900 | 2056 |
| 545 | 20241021 | 093500 | 9755003300 | 43950 | 43800 | 43950 | 43750 | 945 |
| 546 | 20241021 | 093400 | 9713552350 | 43750 | 43650 | 43800 | 43600 | 2183 |
| 547 | 20241021 | 093300 | 9618128150 | 43700 | 43550 | 43750 | 43500 | 2662 |
| 548 | 20241021 | 093200 | 9501979200 | 43600 | 43650 | 43700 | 43450 | 3141 |
| 549 | 20241021 | 093100 | 9365249650 | 43650 | 43850 | 43900 | 43650 | 4965 |
| 550 | 20241021 | 093000 | 9147993650 | 43850 | 44000 | 44000 | 43800 | 3701 |
| 551 | 20241021 | 092900 | 8985531450 | 44000 | 44150 | 44150 | 43950 | 2131 |
| 552 | 20241021 | 092800 | 8891679500 | 44150 | 43800 | 44250 | 43700 | 5830 |
| 553 | 20241021 | 092700 | 8635793950 | 43750 | 43850 | 43950 | 43700 | 3951 |
| 554 | 20241021 | 092600 | 8462837300 | 43850 | 44100 | 44150 | 43800 | 4851 |
| 555 | 20241021 | 092500 | 8249797100 | 44100 | 44300 | 44400 | 44100 | 5567 |
| 556 | 20241021 | 092400 | 8003170850 | 44400 | 44550 | 44650 | 44300 | 11181 |
| 557 | 20241021 | 092300 | 7505111700 | 44550 | 44300 | 44600 | 44100 | 10401 |
| 558 | 20241021 | 092200 | 7042728700 | 44300 | 43850 | 44450 | 43850 | 12847 |
| 559 | 20241021 | 092100 | 6474528150 | 43850 | 44000 | 44100 | 43850 | 5225 |
| 560 | 20241021 | 092000 | 6244860300 | 44100 | 43700 | 44200 | 43700 | 10052 |
| 561 | 20241021 | 091900 | 5801986500 | 43950 | 44100 | 44100 | 43500 | 8170 |
| 562 | 20241021 | 091800 | 5443902900 | 44050 | 43850 | 44150 | 43800 | 16348 |
| 563 | 20241021 | 091700 | 4725433250 | 43850 | 43550 | 43900 | 43400 | 9080 |
| 564 | 20241021 | 091600 | 4328640850 | 43500 | 43500 | 43700 | 43400 | 10217 |
| 565 | 20241021 | 091500 | 3883765200 | 43500 | 43400 | 43750 | 43150 | 10514 |
| 566 | 20241021 | 091400 | 3427282650 | 43350 | 43050 | 43400 | 43000 | 12464 |
| 567 | 20241021 | 091300 | 2888341600 | 43100 | 43050 | 43200 | 43000 | 7646 |
| 568 | 20241021 | 091200 | 2559148850 | 43000 | 42750 | 43050 | 42700 | 8544 |
| 569 | 20241021 | 091100 | 2192817200 | 42750 | 42500 | 42800 | 42500 | 9280 |
| 570 | 20241021 | 091000 | 1796611850 | 42600 | 42100 | 42700 | 42100 | 10245 |
| 571 | 20241021 | 090900 | 1361669200 | 42100 | 42000 | 42100 | 41800 | 2063 |
| 572 | 20241021 | 090800 | 1275012600 | 41950 | 41600 | 41950 | 41550 | 1178 |
| 573 | 20241021 | 090700 | 1225853900 | 41700 | 41750 | 41800 | 41600 | 1149 |
| 574 | 20241021 | 090600 | 1177936400 | 41800 | 41950 | 42000 | 41750 | 1167 |
| 575 | 20241021 | 090500 | 1129071550 | 41950 | 42100 | 42200 | 41850 | 2235 |
| 576 | 20241021 | 090400 | 1035137100 | 42050 | 41800 | 42100 | 41700 | 2665 |
| 577 | 20241021 | 090300 | 923320100 | 41700 | 41700 | 41900 | 41700 | 7622 |
| 578 | 20241021 | 090200 | 604885950 | 41400 | 41800 | 41900 | 41400 | 2895 |
| 579 | 20241021 | 090100 | 484097700 | 41800 | 41500 | 41850 | 41350 | 3645 |
| 580 | 20241021 | 090000 | 332502900 | 41500 | 41850 | 41900 | 41500 | 7391 |