32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241022 | 185000 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 25528 |
| 3 | 20241022 | 184900 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20241022 | 184800 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20241022 | 184700 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20241022 | 184600 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20241022 | 184500 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20241022 | 184400 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20241022 | 184300 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20241022 | 184200 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20241022 | 184100 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20241022 | 184000 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20241022 | 183900 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20241022 | 183800 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20241022 | 183700 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20241022 | 183600 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20241022 | 183500 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20241022 | 183400 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20241022 | 183300 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20241022 | 183200 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20241022 | 183100 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20241022 | 183000 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20241022 | 182900 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20241022 | 182800 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20241022 | 182700 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20241022 | 182600 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20241022 | 182500 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20241022 | 182400 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20241022 | 182300 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20241022 | 182200 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20241022 | 182100 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20241022 | 182000 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 25528 |
| 33 | 20241022 | 181900 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20241022 | 181800 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20241022 | 181700 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20241022 | 181600 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20241022 | 181500 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20241022 | 181400 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20241022 | 181300 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20241022 | 181200 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20241022 | 181100 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20241022 | 181000 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20241022 | 180900 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20241022 | 180800 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20241022 | 180700 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20241022 | 180600 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20241022 | 180500 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20241022 | 180400 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20241022 | 180300 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20241022 | 180200 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20241022 | 180100 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20241022 | 180000 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20241022 | 175900 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20241022 | 175800 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20241022 | 175700 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20241022 | 175600 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20241022 | 175500 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20241022 | 175400 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20241022 | 175300 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20241022 | 175200 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20241022 | 175100 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20241022 | 175000 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 25528 |
| 63 | 20241022 | 174900 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20241022 | 174800 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20241022 | 174700 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20241022 | 174600 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20241022 | 174500 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20241022 | 174400 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20241022 | 174300 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20241022 | 174200 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20241022 | 174100 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20241022 | 174000 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20241022 | 173900 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20241022 | 173800 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20241022 | 173700 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20241022 | 173600 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20241022 | 173500 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20241022 | 173400 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20241022 | 173300 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20241022 | 173200 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20241022 | 173100 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20241022 | 173000 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20241022 | 172900 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20241022 | 172800 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20241022 | 172700 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20241022 | 172600 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20241022 | 172500 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20241022 | 172400 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20241022 | 172300 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20241022 | 172200 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20241022 | 172100 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20241022 | 172000 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 25528 |
| 93 | 20241022 | 171900 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20241022 | 171800 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20241022 | 171700 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20241022 | 171600 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20241022 | 171500 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20241022 | 171400 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20241022 | 171300 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20241022 | 171200 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20241022 | 171100 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20241022 | 171000 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20241022 | 170900 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20241022 | 170800 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20241022 | 170700 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20241022 | 170600 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20241022 | 170500 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20241022 | 170400 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20241022 | 170300 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20241022 | 170200 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20241022 | 170100 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20241022 | 170000 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20241022 | 165900 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20241022 | 165800 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20241022 | 165700 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20241022 | 165600 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20241022 | 165500 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20241022 | 165400 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20241022 | 165300 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20241022 | 165200 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20241022 | 165100 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20241022 | 165000 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 25528 |
| 123 | 20241022 | 164900 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20241022 | 164800 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20241022 | 164700 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20241022 | 164600 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20241022 | 164500 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20241022 | 164400 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20241022 | 164300 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20241022 | 164200 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20241022 | 164100 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20241022 | 164000 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20241022 | 163900 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20241022 | 163800 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20241022 | 163700 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20241022 | 163600 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20241022 | 163500 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20241022 | 163400 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20241022 | 163300 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20241022 | 163200 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20241022 | 163100 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20241022 | 163000 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20241022 | 162900 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20241022 | 162800 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20241022 | 162700 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20241022 | 162600 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20241022 | 162500 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20241022 | 162400 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20241022 | 162300 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20241022 | 162200 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20241022 | 162100 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20241022 | 162000 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 25528 |
| 153 | 20241022 | 161900 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20241022 | 161800 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20241022 | 161700 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20241022 | 161600 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20241022 | 161500 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20241022 | 161400 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20241022 | 161300 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20241022 | 161200 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20241022 | 161100 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20241022 | 161000 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20241022 | 160900 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20241022 | 160800 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20241022 | 160700 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20241022 | 160600 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20241022 | 160500 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20241022 | 160400 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20241022 | 160300 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20241022 | 160200 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20241022 | 160100 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20241022 | 160000 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20241022 | 155900 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20241022 | 155800 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20241022 | 155700 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20241022 | 155600 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20241022 | 155500 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20241022 | 155400 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20241022 | 155300 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20241022 | 155200 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20241022 | 155100 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20241022 | 155000 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 25528 |
| 183 | 20241022 | 154900 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20241022 | 154800 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20241022 | 154700 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20241022 | 154600 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20241022 | 154500 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20241022 | 154400 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20241022 | 154300 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20241022 | 154200 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20241022 | 154100 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20241022 | 154000 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20241022 | 153900 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20241022 | 153800 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20241022 | 153700 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20241022 | 153600 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20241022 | 153500 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20241022 | 153400 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20241022 | 153300 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20241022 | 153200 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20241022 | 153100 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20241022 | 153000 | 75368608150 | 43500 | 43500 | 43500 | 43500 | 25528 |
| 203 | 20241022 | 152900 | 74258140150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20241022 | 152800 | 74258140150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20241022 | 152700 | 74258140150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20241022 | 152600 | 74258140150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20241022 | 152500 | 74258140150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20241022 | 152400 | 74258140150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20241022 | 152300 | 74258140150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20241022 | 152200 | 74258140150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20241022 | 152100 | 74258140150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20241022 | 152000 | 74258140150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 213 | 20241022 | 151900 | 74258140150 | 43500 | 43550 | 43600 | 43450 | 11304 |
| 214 | 20241022 | 151800 | 73766255700 | 43500 | 43550 | 43600 | 43500 | 4165 |
| 215 | 20241022 | 151700 | 73584914350 | 43550 | 43650 | 43700 | 43550 | 3493 |
| 216 | 20241022 | 151600 | 73432541200 | 43650 | 43750 | 43750 | 43600 | 4103 |
| 217 | 20241022 | 151500 | 73253230300 | 43800 | 43750 | 43900 | 43700 | 9858 |
| 218 | 20241022 | 151400 | 72821586650 | 43750 | 43600 | 43750 | 43550 | 9282 |
| 219 | 20241022 | 151300 | 72416557400 | 43600 | 43650 | 43650 | 43550 | 4399 |
| 220 | 20241022 | 151200 | 72224767900 | 43650 | 43600 | 43650 | 43600 | 2374 |
| 221 | 20241022 | 151100 | 72121217900 | 43600 | 43500 | 43650 | 43500 | 11616 |
| 222 | 20241022 | 151000 | 71615240800 | 43550 | 43550 | 43550 | 43500 | 2794 |
| 223 | 20241022 | 150900 | 71493647550 | 43550 | 43550 | 43600 | 43500 | 5074 |
| 224 | 20241022 | 150800 | 71272744450 | 43550 | 43550 | 43600 | 43500 | 2453 |
| 225 | 20241022 | 150700 | 71165942500 | 43550 | 43550 | 43600 | 43550 | 5674 |
| 226 | 20241022 | 150600 | 70918795300 | 43550 | 43600 | 43650 | 43550 | 3932 |
| 227 | 20241022 | 150500 | 70747348750 | 43650 | 43600 | 43650 | 43550 | 3474 |
| 228 | 20241022 | 150400 | 70595877450 | 43650 | 43600 | 43700 | 43600 | 3590 |
| 229 | 20241022 | 150300 | 70439272150 | 43600 | 43700 | 43750 | 43600 | 4255 |
| 230 | 20241022 | 150200 | 70253532850 | 43700 | 43550 | 43700 | 43550 | 6025 |
| 231 | 20241022 | 150100 | 69990713900 | 43600 | 43550 | 43600 | 43500 | 3908 |
| 232 | 20241022 | 150000 | 69820498800 | 43550 | 43600 | 43650 | 43500 | 6036 |
| 233 | 20241022 | 145900 | 69557596650 | 43600 | 43550 | 43600 | 43550 | 5757 |
| 234 | 20241022 | 145800 | 69306728000 | 43600 | 43500 | 43600 | 43500 | 2179 |
| 235 | 20241022 | 145700 | 69211845100 | 43500 | 43500 | 43550 | 43500 | 3236 |
| 236 | 20241022 | 145600 | 69071038400 | 43500 | 43550 | 43600 | 43500 | 5664 |
| 237 | 20241022 | 145500 | 68824432450 | 43600 | 43600 | 43600 | 43550 | 3229 |
| 238 | 20241022 | 145400 | 68683784000 | 43600 | 43550 | 43600 | 43550 | 3162 |
| 239 | 20241022 | 145300 | 68546001050 | 43600 | 43600 | 43700 | 43550 | 4156 |
| 240 | 20241022 | 145200 | 68364750050 | 43650 | 43600 | 43650 | 43550 | 4438 |
| 241 | 20241022 | 145100 | 68171271900 | 43600 | 43500 | 43650 | 43500 | 5267 |
| 242 | 20241022 | 145000 | 67941761300 | 43500 | 43550 | 43550 | 43500 | 5024 |
| 243 | 20241022 | 144900 | 67723112650 | 43550 | 43600 | 43600 | 43500 | 8695 |
| 244 | 20241022 | 144800 | 67344681500 | 43600 | 43600 | 43650 | 43550 | 8295 |
| 245 | 20241022 | 144700 | 66983167850 | 43600 | 43650 | 43700 | 43600 | 2537 |
| 246 | 20241022 | 144600 | 66872463300 | 43700 | 43800 | 43800 | 43650 | 7269 |
| 247 | 20241022 | 144500 | 66554847250 | 43800 | 43800 | 43800 | 43750 | 2401 |
| 248 | 20241022 | 144400 | 66449767800 | 43800 | 43850 | 43850 | 43750 | 2505 |
| 249 | 20241022 | 144300 | 66340084600 | 43850 | 43850 | 43900 | 43800 | 1570 |
| 250 | 20241022 | 144200 | 66271250150 | 43850 | 43900 | 43900 | 43800 | 1678 |
| 251 | 20241022 | 144100 | 66197656500 | 43850 | 43850 | 43900 | 43800 | 1424 |
| 252 | 20241022 | 144000 | 66135197300 | 43800 | 43850 | 43850 | 43750 | 5112 |
| 253 | 20241022 | 143900 | 65911325100 | 43850 | 43900 | 43950 | 43800 | 3122 |
| 254 | 20241022 | 143800 | 65774386100 | 43850 | 43900 | 43900 | 43850 | 2306 |
| 255 | 20241022 | 143700 | 65673234450 | 43900 | 43850 | 43900 | 43850 | 983 |
| 256 | 20241022 | 143600 | 65630108950 | 43850 | 43950 | 43950 | 43750 | 7240 |
| 257 | 20241022 | 143500 | 65312904900 | 43950 | 43850 | 43950 | 43850 | 2471 |
| 258 | 20241022 | 143400 | 65204450650 | 43850 | 43900 | 43900 | 43800 | 1438 |
| 259 | 20241022 | 143300 | 65141363750 | 43850 | 43850 | 43900 | 43850 | 3025 |
| 260 | 20241022 | 143200 | 65008669800 | 43850 | 43950 | 43950 | 43850 | 5339 |
| 261 | 20241022 | 143100 | 64774289600 | 43950 | 43950 | 44000 | 43900 | 2264 |
| 262 | 20241022 | 143000 | 64674853150 | 43950 | 43900 | 44000 | 43900 | 1841 |
| 263 | 20241022 | 142900 | 64593910800 | 43950 | 44000 | 44000 | 43900 | 2848 |
| 264 | 20241022 | 142800 | 64468714650 | 44000 | 43950 | 44000 | 43900 | 5870 |
| 265 | 20241022 | 142700 | 64210657750 | 43950 | 44050 | 44100 | 43950 | 7296 |
| 266 | 20241022 | 142600 | 63889476950 | 44050 | 44150 | 44150 | 44050 | 1423 |
| 267 | 20241022 | 142500 | 63826753300 | 44150 | 44200 | 44200 | 44050 | 8518 |
| 268 | 20241022 | 142400 | 63451096900 | 44150 | 44200 | 44200 | 44150 | 1050 |
| 269 | 20241022 | 142300 | 63404702550 | 44150 | 44200 | 44200 | 44150 | 930 |
| 270 | 20241022 | 142200 | 63363612550 | 44200 | 44150 | 44200 | 44150 | 1440 |
| 271 | 20241022 | 142100 | 63299987400 | 44150 | 44150 | 44200 | 44150 | 856 |
| 272 | 20241022 | 142000 | 63262173050 | 44150 | 44150 | 44200 | 44100 | 1268 |
| 273 | 20241022 | 141900 | 63206189050 | 44150 | 44200 | 44200 | 44100 | 4181 |
| 274 | 20241022 | 141800 | 63021594650 | 44200 | 44250 | 44300 | 44200 | 4832 |
| 275 | 20241022 | 141700 | 62807905250 | 44250 | 44250 | 44300 | 44250 | 1091 |
| 276 | 20241022 | 141600 | 62759599450 | 44250 | 44300 | 44300 | 44200 | 863 |
| 277 | 20241022 | 141500 | 62721407100 | 44250 | 44300 | 44300 | 44250 | 3041 |
| 278 | 20241022 | 141400 | 62586722150 | 44300 | 44300 | 44300 | 44200 | 4883 |
| 279 | 20241022 | 141300 | 62370539200 | 44300 | 44250 | 44300 | 44250 | 1187 |
| 280 | 20241022 | 141200 | 62317972100 | 44300 | 44250 | 44300 | 44250 | 854 |
| 281 | 20241022 | 141100 | 62280166600 | 44250 | 44250 | 44300 | 44250 | 1775 |
| 282 | 20241022 | 141000 | 62201612300 | 44300 | 44300 | 44300 | 44250 | 1305 |
| 283 | 20241022 | 140900 | 62143813600 | 44250 | 44300 | 44300 | 44200 | 1378 |
| 284 | 20241022 | 140800 | 62082847500 | 44300 | 44200 | 44300 | 44200 | 1659 |
| 285 | 20241022 | 140700 | 62009436200 | 44200 | 44250 | 44300 | 44200 | 1465 |
| 286 | 20241022 | 140600 | 61944588400 | 44250 | 44200 | 44300 | 44200 | 4084 |
| 287 | 20241022 | 140500 | 61763790600 | 44200 | 44150 | 44250 | 44150 | 1851 |
| 288 | 20241022 | 140400 | 61681980400 | 44150 | 44100 | 44150 | 44050 | 2247 |
| 289 | 20241022 | 140300 | 61582862350 | 44100 | 44150 | 44150 | 44050 | 3584 |
| 290 | 20241022 | 140200 | 61424858750 | 44150 | 44150 | 44200 | 44100 | 3408 |
| 291 | 20241022 | 140100 | 61274455650 | 44200 | 44150 | 44200 | 44150 | 1789 |
| 292 | 20241022 | 140000 | 61195396350 | 44200 | 44200 | 44200 | 44150 | 803 |
| 293 | 20241022 | 135900 | 61159919250 | 44200 | 44250 | 44250 | 44200 | 1861 |
| 294 | 20241022 | 135800 | 61077628650 | 44250 | 44250 | 44250 | 44200 | 1269 |
| 295 | 20241022 | 135700 | 61021480800 | 44200 | 44150 | 44250 | 44150 | 1393 |
| 296 | 20241022 | 135600 | 60959910700 | 44150 | 44250 | 44300 | 44100 | 4136 |
| 297 | 20241022 | 135500 | 60777232150 | 44200 | 44400 | 44400 | 44200 | 11013 |
| 298 | 20241022 | 135400 | 60289480750 | 44400 | 44400 | 44400 | 44350 | 1183 |
| 299 | 20241022 | 135300 | 60236967450 | 44400 | 44350 | 44400 | 44300 | 1280 |
| 300 | 20241022 | 135200 | 60180153800 | 44350 | 44350 | 44400 | 44300 | 2145 |
| 301 | 20241022 | 135100 | 60085043750 | 44350 | 44400 | 44400 | 44350 | 3210 |
| 302 | 20241022 | 135000 | 59942640250 | 44350 | 44400 | 44400 | 44350 | 870 |
| 303 | 20241022 | 134900 | 59904042000 | 44400 | 44350 | 44400 | 44300 | 1645 |
| 304 | 20241022 | 134800 | 59831057950 | 44350 | 44350 | 44400 | 44300 | 2933 |
| 305 | 20241022 | 134700 | 59700967350 | 44400 | 44400 | 44400 | 44300 | 1302 |
| 306 | 20241022 | 134600 | 59643180600 | 44400 | 44400 | 44400 | 44350 | 4241 |
| 307 | 20241022 | 134500 | 59455041700 | 44400 | 44400 | 44400 | 44350 | 1072 |
| 308 | 20241022 | 134400 | 59407459200 | 44350 | 44400 | 44400 | 44350 | 1030 |
| 309 | 20241022 | 134300 | 59361741050 | 44350 | 44350 | 44400 | 44350 | 1213 |
| 310 | 20241022 | 134200 | 59307907550 | 44400 | 44400 | 44400 | 44350 | 1924 |
| 311 | 20241022 | 134100 | 59222498850 | 44400 | 44400 | 44400 | 44350 | 3078 |
| 312 | 20241022 | 134000 | 59085856200 | 44400 | 44350 | 44400 | 44350 | 2013 |
| 313 | 20241022 | 133900 | 58996528600 | 44400 | 44400 | 44400 | 44350 | 1234 |
| 314 | 20241022 | 133800 | 58941776750 | 44400 | 44350 | 44400 | 44300 | 1618 |
| 315 | 20241022 | 133700 | 58869995950 | 44350 | 44300 | 44350 | 44250 | 5070 |
| 316 | 20241022 | 133600 | 58645333750 | 44300 | 44300 | 44350 | 44250 | 3113 |
| 317 | 20241022 | 133500 | 58507435000 | 44300 | 44350 | 44400 | 44300 | 3621 |
| 318 | 20241022 | 133400 | 58346934450 | 44400 | 44400 | 44400 | 44300 | 998 |
| 319 | 20241022 | 133300 | 58302660800 | 44350 | 44350 | 44400 | 44300 | 2094 |
| 320 | 20241022 | 133200 | 58209776300 | 44350 | 44350 | 44400 | 44350 | 1449 |
| 321 | 20241022 | 133100 | 58145473200 | 44400 | 44350 | 44400 | 44350 | 2358 |
| 322 | 20241022 | 133000 | 58040866850 | 44400 | 44400 | 44400 | 44350 | 1128 |
| 323 | 20241022 | 132900 | 57990794800 | 44400 | 44400 | 44400 | 44350 | 1745 |
| 324 | 20241022 | 132800 | 57913319050 | 44400 | 44400 | 44400 | 44350 | 3034 |
| 325 | 20241022 | 132700 | 57778638350 | 44400 | 44400 | 44400 | 44350 | 2054 |
| 326 | 20241022 | 132600 | 57687449900 | 44400 | 44400 | 44400 | 44350 | 2026 |
| 327 | 20241022 | 132500 | 57597515450 | 44400 | 44350 | 44400 | 44300 | 2276 |
| 328 | 20241022 | 132400 | 57496574900 | 44350 | 44350 | 44350 | 44300 | 1558 |
| 329 | 20241022 | 132300 | 57427492250 | 44350 | 44350 | 44350 | 44300 | 6976 |
| 330 | 20241022 | 132200 | 57118237050 | 44350 | 44250 | 44350 | 44250 | 6968 |
| 331 | 20241022 | 132100 | 56809577500 | 44250 | 44300 | 44300 | 44250 | 1645 |
| 332 | 20241022 | 132000 | 56736712800 | 44300 | 44300 | 44300 | 44250 | 2162 |
| 333 | 20241022 | 131900 | 56640950600 | 44250 | 44300 | 44300 | 44250 | 1625 |
| 334 | 20241022 | 131800 | 56568967000 | 44300 | 44300 | 44300 | 44250 | 1178 |
| 335 | 20241022 | 131700 | 56516818600 | 44300 | 44200 | 44300 | 44200 | 971 |
| 336 | 20241022 | 131600 | 56473833050 | 44250 | 44200 | 44250 | 44200 | 3312 |
| 337 | 20241022 | 131500 | 56327310300 | 44250 | 44150 | 44250 | 44150 | 5814 |
| 338 | 20241022 | 131400 | 56070336050 | 44150 | 44150 | 44200 | 44150 | 634 |
| 339 | 20241022 | 131300 | 56042333650 | 44150 | 44150 | 44200 | 44150 | 579 |
| 340 | 20241022 | 131200 | 56016754750 | 44150 | 44150 | 44200 | 44100 | 1457 |
| 341 | 20241022 | 131100 | 55952427700 | 44150 | 44100 | 44150 | 44100 | 749 |
| 342 | 20241022 | 131000 | 55919371100 | 44100 | 44150 | 44150 | 44100 | 340 |
| 343 | 20241022 | 130900 | 55904361550 | 44150 | 44150 | 44150 | 44100 | 2899 |
| 344 | 20241022 | 130800 | 55776489900 | 44100 | 44200 | 44200 | 44100 | 1186 |
| 345 | 20241022 | 130700 | 55724132000 | 44200 | 44200 | 44200 | 44150 | 345 |
| 346 | 20241022 | 130600 | 55708894300 | 44200 | 44200 | 44200 | 44100 | 1007 |
| 347 | 20241022 | 130500 | 55664427800 | 44150 | 44150 | 44200 | 44150 | 897 |
| 348 | 20241022 | 130400 | 55624815350 | 44200 | 44150 | 44200 | 44150 | 1255 |
| 349 | 20241022 | 130300 | 55569399200 | 44150 | 44200 | 44200 | 44150 | 1491 |
| 350 | 20241022 | 130200 | 55503557300 | 44200 | 44150 | 44200 | 44150 | 363 |
| 351 | 20241022 | 130100 | 55487514500 | 44150 | 44150 | 44200 | 44100 | 2408 |
| 352 | 20241022 | 130000 | 55381238300 | 44150 | 44150 | 44150 | 44100 | 555 |
| 353 | 20241022 | 125900 | 55356752250 | 44150 | 44100 | 44150 | 44050 | 1126 |
| 354 | 20241022 | 125800 | 55307103500 | 44050 | 44100 | 44100 | 44050 | 2584 |
| 355 | 20241022 | 125700 | 55193237250 | 44100 | 44050 | 44100 | 44050 | 719 |
| 356 | 20241022 | 125600 | 55161554350 | 44050 | 44050 | 44100 | 44000 | 4492 |
| 357 | 20241022 | 125500 | 54963671850 | 44050 | 44050 | 44100 | 44000 | 3993 |
| 358 | 20241022 | 125400 | 54787777250 | 44100 | 44100 | 44100 | 44050 | 1520 |
| 359 | 20241022 | 125300 | 54720761750 | 44050 | 44050 | 44100 | 44050 | 1146 |
| 360 | 20241022 | 125200 | 54670257000 | 44100 | 44050 | 44100 | 44050 | 607 |
| 361 | 20241022 | 125100 | 54643491950 | 44100 | 44050 | 44100 | 44050 | 1383 |
| 362 | 20241022 | 125000 | 54582536400 | 44050 | 44050 | 44100 | 44000 | 1477 |
| 363 | 20241022 | 124900 | 54517483850 | 44050 | 44000 | 44050 | 44000 | 680 |
| 364 | 20241022 | 124800 | 54487542800 | 44050 | 44100 | 44150 | 44000 | 3335 |
| 365 | 20241022 | 124700 | 54340585650 | 44100 | 44150 | 44150 | 44050 | 792 |
| 366 | 20241022 | 124600 | 54305652000 | 44100 | 44100 | 44150 | 44100 | 2348 |
| 367 | 20241022 | 124500 | 54202089250 | 44150 | 44100 | 44150 | 44100 | 748 |
| 368 | 20241022 | 124400 | 54169089300 | 44100 | 44100 | 44150 | 44100 | 644 |
| 369 | 20241022 | 124300 | 54140671950 | 44150 | 44150 | 44150 | 44100 | 1695 |
| 370 | 20241022 | 124200 | 54065839150 | 44200 | 44200 | 44200 | 44150 | 1516 |
| 371 | 20241022 | 124100 | 53998875950 | 44200 | 44200 | 44250 | 44150 | 532 |
| 372 | 20241022 | 124000 | 53975358800 | 44250 | 44200 | 44250 | 44200 | 1124 |
| 373 | 20241022 | 123900 | 53925667650 | 44200 | 44250 | 44250 | 44200 | 1933 |
| 374 | 20241022 | 123800 | 53840138350 | 44200 | 44200 | 44250 | 44200 | 1199 |
| 375 | 20241022 | 123700 | 53787120300 | 44200 | 44150 | 44200 | 44150 | 617 |
| 376 | 20241022 | 123600 | 53759858550 | 44150 | 44200 | 44200 | 44150 | 361 |
| 377 | 20241022 | 123500 | 53743910100 | 44200 | 44150 | 44200 | 44150 | 500 |
| 378 | 20241022 | 123400 | 53721820500 | 44150 | 44200 | 44200 | 44150 | 589 |
| 379 | 20241022 | 123300 | 53695795100 | 44150 | 44200 | 44200 | 44150 | 481 |
| 380 | 20241022 | 123200 | 53674540200 | 44200 | 44150 | 44200 | 44150 | 899 |
| 381 | 20241022 | 123100 | 53634834800 | 44150 | 44100 | 44200 | 44050 | 959 |
| 382 | 20241022 | 123000 | 53592503950 | 44100 | 44100 | 44100 | 44050 | 961 |
| 383 | 20241022 | 122900 | 53550126900 | 44100 | 44150 | 44150 | 44050 | 2630 |
| 384 | 20241022 | 122800 | 53434153650 | 44150 | 44150 | 44200 | 44100 | 2525 |
| 385 | 20241022 | 122700 | 53322657200 | 44200 | 44250 | 44250 | 44200 | 3501 |
| 386 | 20241022 | 122600 | 53167895550 | 44250 | 44200 | 44250 | 44200 | 991 |
| 387 | 20241022 | 122500 | 53124088300 | 44250 | 44250 | 44250 | 44200 | 526 |
| 388 | 20241022 | 122400 | 53100822200 | 44250 | 44350 | 44350 | 44250 | 6606 |
| 389 | 20241022 | 122300 | 52808238900 | 44300 | 44300 | 44350 | 44300 | 817 |
| 390 | 20241022 | 122200 | 52772040950 | 44300 | 44300 | 44350 | 44250 | 3340 |
| 391 | 20241022 | 122100 | 52624076150 | 44300 | 44300 | 44300 | 44250 | 838 |
| 392 | 20241022 | 122000 | 52586971300 | 44250 | 44300 | 44300 | 44250 | 1163 |
| 393 | 20241022 | 121900 | 52535462950 | 44300 | 44300 | 44350 | 44250 | 1212 |
| 394 | 20241022 | 121800 | 52481771300 | 44350 | 44350 | 44350 | 44300 | 2178 |
| 395 | 20241022 | 121700 | 52385223100 | 44350 | 44250 | 44350 | 44250 | 4645 |
| 396 | 20241022 | 121600 | 52179332850 | 44300 | 44250 | 44300 | 44250 | 1129 |
| 397 | 20241022 | 121500 | 52129327800 | 44250 | 44300 | 44300 | 44250 | 2570 |
| 398 | 20241022 | 121400 | 52015484550 | 44300 | 44250 | 44300 | 44200 | 946 |
| 399 | 20241022 | 121300 | 51973611950 | 44250 | 44250 | 44250 | 44200 | 913 |
| 400 | 20241022 | 121200 | 51933212050 | 44200 | 44200 | 44250 | 44200 | 2069 |
| 401 | 20241022 | 121100 | 51841674350 | 44200 | 44250 | 44250 | 44200 | 427 |
| 402 | 20241022 | 121000 | 51822789400 | 44250 | 44200 | 44250 | 44200 | 891 |
| 403 | 20241022 | 120900 | 51783393250 | 44200 | 44200 | 44200 | 44150 | 1627 |
| 404 | 20241022 | 120800 | 51711481050 | 44200 | 44200 | 44200 | 44150 | 253 |
| 405 | 20241022 | 120700 | 51700304150 | 44200 | 44200 | 44200 | 44150 | 415 |
| 406 | 20241022 | 120600 | 51681962250 | 44150 | 44200 | 44200 | 44150 | 425 |
| 407 | 20241022 | 120500 | 51663186800 | 44150 | 44150 | 44200 | 44150 | 652 |
| 408 | 20241022 | 120400 | 51634369900 | 44200 | 44200 | 44200 | 44150 | 271 |
| 409 | 20241022 | 120300 | 51622393800 | 44200 | 44200 | 44200 | 44150 | 336 |
| 410 | 20241022 | 120200 | 51607544400 | 44200 | 44150 | 44200 | 44150 | 303 |
| 411 | 20241022 | 120100 | 51594153000 | 44150 | 44150 | 44200 | 44150 | 648 |
| 412 | 20241022 | 120000 | 51565513750 | 44200 | 44200 | 44200 | 44100 | 844 |
| 413 | 20241022 | 115900 | 51528233500 | 44150 | 44150 | 44200 | 44150 | 566 |
| 414 | 20241022 | 115800 | 51503228800 | 44150 | 44100 | 44200 | 44100 | 674 |
| 415 | 20241022 | 115700 | 51473473950 | 44150 | 44150 | 44150 | 44100 | 667 |
| 416 | 20241022 | 115600 | 51444033650 | 44150 | 44100 | 44150 | 44100 | 1439 |
| 417 | 20241022 | 115500 | 51380564800 | 44150 | 44150 | 44200 | 44100 | 2224 |
| 418 | 20241022 | 115400 | 51282375150 | 44150 | 44150 | 44150 | 44100 | 636 |
| 419 | 20241022 | 115300 | 51254298650 | 44100 | 44100 | 44150 | 44100 | 391 |
| 420 | 20241022 | 115200 | 51237046500 | 44150 | 44100 | 44150 | 44050 | 1809 |
| 421 | 20241022 | 115100 | 51157249650 | 44150 | 44150 | 44150 | 44100 | 364 |
| 422 | 20241022 | 115000 | 51141179750 | 44150 | 44100 | 44150 | 44100 | 518 |
| 423 | 20241022 | 114900 | 51118311950 | 44150 | 44100 | 44150 | 44100 | 229 |
| 424 | 20241022 | 114800 | 51108204850 | 44150 | 44100 | 44150 | 44100 | 699 |
| 425 | 20241022 | 114700 | 51077364200 | 44100 | 44150 | 44200 | 44100 | 194 |
| 426 | 20241022 | 114600 | 51068798900 | 44100 | 44100 | 44150 | 44100 | 467 |
| 427 | 20241022 | 114500 | 51048185400 | 44100 | 44200 | 44200 | 44100 | 4170 |
| 428 | 20241022 | 114400 | 50864133450 | 44200 | 44150 | 44200 | 44150 | 271 |
| 429 | 20241022 | 114300 | 50852158900 | 44200 | 44150 | 44200 | 44150 | 380 |
| 430 | 20241022 | 114200 | 50835367150 | 44200 | 44200 | 44200 | 44150 | 1991 |
| 431 | 20241022 | 114100 | 50747371150 | 44150 | 44150 | 44200 | 44150 | 940 |
| 432 | 20241022 | 114000 | 50705863000 | 44150 | 44200 | 44200 | 44150 | 1058 |
| 433 | 20241022 | 113900 | 50659136000 | 44200 | 44150 | 44200 | 44150 | 1049 |
| 434 | 20241022 | 113800 | 50612818600 | 44150 | 44150 | 44150 | 44100 | 271 |
| 435 | 20241022 | 113700 | 50600854950 | 44150 | 44100 | 44150 | 44100 | 500 |
| 436 | 20241022 | 113600 | 50578783650 | 44150 | 44150 | 44150 | 44100 | 731 |
| 437 | 20241022 | 113500 | 50546523500 | 44150 | 44100 | 44150 | 44100 | 439 |
| 438 | 20241022 | 113400 | 50527162300 | 44150 | 44050 | 44150 | 44050 | 1131 |
| 439 | 20241022 | 113300 | 50477309950 | 44100 | 44050 | 44100 | 44050 | 385 |
| 440 | 20241022 | 113200 | 50460336250 | 44100 | 44050 | 44100 | 44050 | 680 |
| 441 | 20241022 | 113100 | 50430371600 | 44050 | 44150 | 44150 | 44050 | 503 |
| 442 | 20241022 | 113000 | 50408200000 | 44150 | 44100 | 44150 | 44100 | 558 |
| 443 | 20241022 | 112900 | 50383578800 | 44150 | 44100 | 44150 | 44100 | 671 |
| 444 | 20241022 | 112800 | 50353971250 | 44100 | 44100 | 44150 | 44100 | 253 |
| 445 | 20241022 | 112700 | 50342811000 | 44100 | 44100 | 44150 | 44050 | 550 |
| 446 | 20241022 | 112600 | 50318550000 | 44150 | 44100 | 44150 | 44100 | 1677 |
| 447 | 20241022 | 112500 | 50244550800 | 44100 | 44050 | 44100 | 44050 | 414 |
| 448 | 20241022 | 112400 | 50226294450 | 44050 | 44100 | 44100 | 44050 | 456 |
| 449 | 20241022 | 112300 | 50206186200 | 44100 | 44100 | 44100 | 44050 | 279 |
| 450 | 20241022 | 112200 | 50193884250 | 44050 | 44050 | 44100 | 44050 | 716 |
| 451 | 20241022 | 112100 | 50162315900 | 44050 | 44050 | 44100 | 44050 | 182 |
| 452 | 20241022 | 112000 | 50154292900 | 44100 | 44100 | 44100 | 44050 | 368 |
| 453 | 20241022 | 111900 | 50138066750 | 44100 | 44100 | 44100 | 44050 | 532 |
| 454 | 20241022 | 111800 | 50114606350 | 44100 | 44100 | 44100 | 44050 | 610 |
| 455 | 20241022 | 111700 | 50087705950 | 44100 | 44050 | 44100 | 44050 | 244 |
| 456 | 20241022 | 111600 | 50076945850 | 44050 | 44100 | 44100 | 44050 | 452 |
| 457 | 20241022 | 111500 | 50057018250 | 44100 | 44100 | 44150 | 44050 | 1265 |
| 458 | 20241022 | 111400 | 50001226450 | 44100 | 44100 | 44100 | 44050 | 232 |
| 459 | 20241022 | 111300 | 49990999900 | 44050 | 44050 | 44100 | 44000 | 382 |
| 460 | 20241022 | 111200 | 49974166750 | 44050 | 44050 | 44100 | 43900 | 4643 |
| 461 | 20241022 | 111100 | 49769865250 | 44050 | 44050 | 44100 | 44000 | 2510 |
| 462 | 20241022 | 111000 | 49659321700 | 44100 | 44200 | 44250 | 44100 | 2984 |
| 463 | 20241022 | 110900 | 49527549800 | 44250 | 44200 | 44250 | 44200 | 289 |
| 464 | 20241022 | 110800 | 49514763450 | 44250 | 44250 | 44250 | 44200 | 788 |
| 465 | 20241022 | 110700 | 49479920300 | 44200 | 44250 | 44250 | 44200 | 596 |
| 466 | 20241022 | 110600 | 49453548400 | 44250 | 44200 | 44250 | 44200 | 1676 |
| 467 | 20241022 | 110500 | 49379416450 | 44200 | 44200 | 44200 | 44150 | 1625 |
| 468 | 20241022 | 110400 | 49307592450 | 44200 | 44300 | 44300 | 44200 | 3014 |
| 469 | 20241022 | 110300 | 49174188200 | 44300 | 44300 | 44300 | 44200 | 1077 |
| 470 | 20241022 | 110200 | 49126528400 | 44200 | 44150 | 44300 | 44100 | 6441 |
| 471 | 20241022 | 110100 | 48841815750 | 44150 | 44000 | 44150 | 44000 | 2222 |
| 472 | 20241022 | 110000 | 48743908750 | 44050 | 44100 | 44100 | 44000 | 1725 |
| 473 | 20241022 | 105900 | 48667914450 | 44100 | 44100 | 44100 | 44050 | 1782 |
| 474 | 20241022 | 105800 | 48589388750 | 44100 | 44150 | 44150 | 44100 | 2151 |
| 475 | 20241022 | 105700 | 48494476300 | 44150 | 44100 | 44150 | 44050 | 745 |
| 476 | 20241022 | 105600 | 48461624200 | 44100 | 44150 | 44150 | 44050 | 668 |
| 477 | 20241022 | 105500 | 48432161600 | 44150 | 44150 | 44150 | 44100 | 1929 |
| 478 | 20241022 | 105400 | 48347051850 | 44150 | 44150 | 44200 | 44150 | 2382 |
| 479 | 20241022 | 105300 | 48241826550 | 44150 | 44200 | 44200 | 44150 | 442 |
| 480 | 20241022 | 105200 | 48222296900 | 44200 | 44150 | 44200 | 44150 | 2066 |
| 481 | 20241022 | 105100 | 48130998950 | 44150 | 44050 | 44150 | 44050 | 1080 |
| 482 | 20241022 | 105000 | 48083356600 | 44100 | 44100 | 44150 | 44050 | 846 |
| 483 | 20241022 | 104900 | 48046032250 | 44100 | 44100 | 44150 | 44100 | 3607 |
| 484 | 20241022 | 104800 | 47886832650 | 44100 | 44000 | 44100 | 44000 | 1668 |
| 485 | 20241022 | 104700 | 47813336900 | 44000 | 44000 | 44000 | 43900 | 1053 |
| 486 | 20241022 | 104600 | 47767039400 | 44000 | 43950 | 44000 | 43950 | 843 |
| 487 | 20241022 | 104500 | 47729976150 | 43950 | 43950 | 44000 | 43950 | 861 |
| 488 | 20241022 | 104400 | 47692117900 | 44000 | 43950 | 44050 | 43950 | 609 |
| 489 | 20241022 | 104300 | 47665334950 | 44000 | 44000 | 44050 | 43900 | 1754 |
| 490 | 20241022 | 104200 | 47588236500 | 44000 | 43850 | 44000 | 43850 | 2523 |
| 491 | 20241022 | 104100 | 47477478550 | 43850 | 43850 | 43900 | 43800 | 1725 |
| 492 | 20241022 | 104000 | 47401816400 | 43850 | 43900 | 43950 | 43800 | 4107 |
| 493 | 20241022 | 103900 | 47221592200 | 43950 | 44100 | 44150 | 43900 | 5588 |
| 494 | 20241022 | 103800 | 46975724350 | 44100 | 44150 | 44200 | 44100 | 2521 |
| 495 | 20241022 | 103700 | 46864464550 | 44150 | 44200 | 44200 | 44100 | 2093 |
| 496 | 20241022 | 103600 | 46772043050 | 44200 | 44400 | 44400 | 44150 | 10110 |
| 497 | 20241022 | 103500 | 46324665100 | 44400 | 44350 | 44450 | 44350 | 9353 |
| 498 | 20241022 | 103400 | 45909503000 | 44350 | 44300 | 44350 | 44250 | 5696 |
| 499 | 20241022 | 103300 | 45657101550 | 44250 | 44200 | 44300 | 44200 | 4596 |
| 500 | 20241022 | 103200 | 45453684250 | 44250 | 44250 | 44250 | 44200 | 1038 |
| 501 | 20241022 | 103100 | 45407758300 | 44250 | 44250 | 44250 | 44200 | 3139 |
| 502 | 20241022 | 103000 | 45268940950 | 44250 | 44200 | 44250 | 44150 | 1928 |
| 503 | 20241022 | 102900 | 45183708050 | 44200 | 44200 | 44200 | 44150 | 2178 |
| 504 | 20241022 | 102800 | 45087478400 | 44200 | 44200 | 44200 | 44100 | 1480 |
| 505 | 20241022 | 102700 | 45022117650 | 44200 | 44300 | 44300 | 44100 | 6236 |
| 506 | 20241022 | 102600 | 44746269600 | 44300 | 44100 | 44300 | 44100 | 13820 |
| 507 | 20241022 | 102500 | 44135087050 | 44100 | 44200 | 44200 | 44050 | 3871 |
| 508 | 20241022 | 102400 | 43964371200 | 44200 | 44050 | 44200 | 44050 | 8153 |
| 509 | 20241022 | 102300 | 43604705300 | 44100 | 44100 | 44100 | 44050 | 2306 |
| 510 | 20241022 | 102200 | 43503044350 | 44100 | 44100 | 44100 | 44050 | 2029 |
| 511 | 20241022 | 102100 | 43413573800 | 44100 | 44000 | 44100 | 44000 | 3677 |
| 512 | 20241022 | 102000 | 43251700050 | 44000 | 44050 | 44100 | 44000 | 8982 |
| 513 | 20241022 | 101900 | 42856077350 | 44050 | 44000 | 44050 | 43950 | 6753 |
| 514 | 20241022 | 101800 | 42558870350 | 43950 | 43800 | 44000 | 43750 | 4906 |
| 515 | 20241022 | 101700 | 42343466600 | 43900 | 43750 | 43900 | 43700 | 4213 |
| 516 | 20241022 | 101600 | 42158990500 | 43750 | 43700 | 43750 | 43700 | 1038 |
| 517 | 20241022 | 101500 | 42113581900 | 43700 | 43700 | 43750 | 43650 | 1476 |
| 518 | 20241022 | 101400 | 42049071800 | 43700 | 43550 | 43700 | 43500 | 1589 |
| 519 | 20241022 | 101300 | 41979742050 | 43550 | 43500 | 43550 | 43450 | 3948 |
| 520 | 20241022 | 101200 | 41808039550 | 43500 | 43600 | 43650 | 43450 | 8605 |
| 521 | 20241022 | 101100 | 41433412150 | 43650 | 43650 | 43700 | 43600 | 5440 |
| 522 | 20241022 | 101000 | 41196011650 | 43700 | 43750 | 43800 | 43650 | 4209 |
| 523 | 20241022 | 100900 | 41011934600 | 43750 | 43850 | 43850 | 43750 | 1556 |
| 524 | 20241022 | 100800 | 40943805450 | 43800 | 43850 | 43850 | 43750 | 1925 |
| 525 | 20241022 | 100700 | 40859467700 | 43850 | 43900 | 43900 | 43800 | 4892 |
| 526 | 20241022 | 100600 | 40645022850 | 43900 | 43900 | 43900 | 43850 | 1947 |
| 527 | 20241022 | 100500 | 40559584850 | 43900 | 43850 | 44000 | 43800 | 8264 |
| 528 | 20241022 | 100400 | 40196766650 | 43850 | 43750 | 43850 | 43750 | 3578 |
| 529 | 20241022 | 100300 | 40040055650 | 43750 | 43850 | 43850 | 43750 | 4400 |
| 530 | 20241022 | 100200 | 39847231050 | 43850 | 43750 | 43850 | 43700 | 3608 |
| 531 | 20241022 | 100100 | 39689254350 | 43750 | 43750 | 43750 | 43650 | 2143 |
| 532 | 20241022 | 100000 | 39595575500 | 43750 | 43500 | 43750 | 43500 | 10405 |
| 533 | 20241022 | 095900 | 39141796300 | 43500 | 43700 | 43700 | 43500 | 4226 |
| 534 | 20241022 | 095800 | 38957493850 | 43650 | 43450 | 43750 | 43400 | 7818 |
| 535 | 20241022 | 095700 | 38616517150 | 43500 | 43400 | 43500 | 43350 | 4088 |
| 536 | 20241022 | 095600 | 38439127650 | 43400 | 43400 | 43450 | 43350 | 7702 |
| 537 | 20241022 | 095500 | 38104917650 | 43350 | 43500 | 43500 | 43300 | 12501 |
| 538 | 20241022 | 095400 | 37562454300 | 43500 | 43550 | 43600 | 43500 | 7583 |
| 539 | 20241022 | 095300 | 37232458700 | 43550 | 43600 | 43650 | 43500 | 22490 |
| 540 | 20241022 | 095200 | 36253578000 | 43600 | 43750 | 43750 | 43600 | 10877 |
| 541 | 20241022 | 095100 | 35778673450 | 43750 | 43800 | 43850 | 43700 | 6226 |
| 542 | 20241022 | 095000 | 35506232400 | 43800 | 43800 | 43900 | 43750 | 4082 |
| 543 | 20241022 | 094900 | 35327447500 | 43800 | 44100 | 44100 | 43800 | 4167 |
| 544 | 20241022 | 094800 | 35144281650 | 44100 | 44050 | 44150 | 44000 | 7359 |
| 545 | 20241022 | 094700 | 34819853750 | 44050 | 43750 | 44100 | 43750 | 6427 |
| 546 | 20241022 | 094600 | 34537447400 | 43750 | 43800 | 43850 | 43750 | 4218 |
| 547 | 20241022 | 094500 | 34352825300 | 43800 | 43800 | 43850 | 43750 | 4566 |
| 548 | 20241022 | 094400 | 34152924100 | 43800 | 43750 | 43800 | 43700 | 3700 |
| 549 | 20241022 | 094300 | 33991025600 | 43750 | 43750 | 43800 | 43700 | 2486 |
| 550 | 20241022 | 094200 | 33882267200 | 43700 | 43800 | 43850 | 43700 | 4201 |
| 551 | 20241022 | 094100 | 33698454800 | 43850 | 43750 | 43850 | 43700 | 4685 |
| 552 | 20241022 | 094000 | 33493307300 | 43750 | 43750 | 43800 | 43650 | 13314 |
| 553 | 20241022 | 093900 | 32911098850 | 43750 | 44000 | 44000 | 43750 | 21622 |
| 554 | 20241022 | 093800 | 31962754800 | 43950 | 44050 | 44100 | 43950 | 12927 |
| 555 | 20241022 | 093700 | 31393734050 | 44050 | 44100 | 44150 | 44050 | 2849 |
| 556 | 20241022 | 093600 | 31268083250 | 44150 | 44100 | 44150 | 44100 | 2106 |
| 557 | 20241022 | 093500 | 31175194550 | 44100 | 44050 | 44150 | 44050 | 4473 |
| 558 | 20241022 | 093400 | 30977958800 | 44050 | 44100 | 44150 | 44050 | 4525 |
| 559 | 20241022 | 093300 | 30778473800 | 44100 | 44100 | 44150 | 44100 | 1542 |
| 560 | 20241022 | 093200 | 30710460950 | 44100 | 44250 | 44250 | 44100 | 2223 |
| 561 | 20241022 | 093100 | 30612301650 | 44250 | 44300 | 44300 | 44200 | 3785 |
| 562 | 20241022 | 093000 | 30444855250 | 44250 | 44200 | 44300 | 44200 | 1884 |
| 563 | 20241022 | 092900 | 30361504150 | 44200 | 44050 | 44200 | 44050 | 5491 |
| 564 | 20241022 | 092800 | 30119458650 | 44050 | 44100 | 44200 | 44050 | 5187 |
| 565 | 20241022 | 092700 | 29890676950 | 44100 | 44300 | 44300 | 44050 | 14045 |
| 566 | 20241022 | 092600 | 29270271500 | 44300 | 44350 | 44450 | 44300 | 5304 |
| 567 | 20241022 | 092500 | 29034897750 | 44400 | 44400 | 44450 | 44350 | 2054 |
| 568 | 20241022 | 092400 | 28943717500 | 44400 | 44350 | 44400 | 44350 | 2681 |
| 569 | 20241022 | 092300 | 28824714650 | 44350 | 44550 | 44550 | 44300 | 12860 |
| 570 | 20241022 | 092200 | 28253113350 | 44600 | 44550 | 44600 | 44550 | 4795 |
| 571 | 20241022 | 092100 | 28039351200 | 44550 | 44400 | 44600 | 44400 | 13540 |
| 572 | 20241022 | 092000 | 27436687100 | 44450 | 44250 | 44450 | 44250 | 5460 |
| 573 | 20241022 | 091900 | 27194383900 | 44250 | 44250 | 44300 | 44250 | 5129 |
| 574 | 20241022 | 091800 | 26967249900 | 44300 | 44050 | 44300 | 44050 | 5828 |
| 575 | 20241022 | 091700 | 26709980800 | 44050 | 44000 | 44100 | 44000 | 9236 |
| 576 | 20241022 | 091600 | 26303177100 | 44050 | 44200 | 44200 | 44000 | 22891 |
| 577 | 20241022 | 091500 | 25294602850 | 44150 | 44250 | 44300 | 44150 | 7511 |
| 578 | 20241022 | 091400 | 24962619200 | 44250 | 44550 | 44550 | 44250 | 12413 |
| 579 | 20241022 | 091300 | 24411396850 | 44500 | 44550 | 44600 | 44500 | 5040 |
| 580 | 20241022 | 091200 | 24186803050 | 44550 | 44500 | 44650 | 44450 | 18594 |
| 581 | 20241022 | 091100 | 23358693500 | 44500 | 44350 | 44500 | 44350 | 8513 |
| 582 | 20241022 | 091000 | 22980341400 | 44400 | 44350 | 44400 | 44250 | 13577 |
| 583 | 20241022 | 090900 | 22378520600 | 44350 | 44150 | 44350 | 44050 | 14075 |
| 584 | 20241022 | 090800 | 21757143100 | 44100 | 44300 | 44300 | 44100 | 28273 |
| 585 | 20241022 | 090700 | 20508569950 | 44300 | 44450 | 44500 | 44150 | 33377 |
| 586 | 20241022 | 090600 | 19030063000 | 44500 | 44850 | 44900 | 44450 | 44949 |
| 587 | 20241022 | 090500 | 17021539500 | 44850 | 44750 | 45050 | 44700 | 21090 |
| 588 | 20241022 | 090400 | 16074374150 | 44750 | 45100 | 45150 | 44650 | 44724 |
| 589 | 20241022 | 090300 | 14065392900 | 45150 | 45350 | 45400 | 45050 | 50329 |
| 590 | 20241022 | 090200 | 11789992950 | 45300 | 45000 | 45400 | 44850 | 59638 |
| 591 | 20241022 | 090100 | 9098008000 | 44950 | 44850 | 45300 | 44850 | 98252 |
| 592 | 20241022 | 090000 | 4665778000 | 44950 | 44600 | 45000 | 44550 | 104168 |