34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 192400 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 19297 |
| 3 | 20241023 | 192300 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20241023 | 192200 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20241023 | 192100 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20241023 | 192000 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20241023 | 191900 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20241023 | 191800 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20241023 | 191700 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20241023 | 191600 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20241023 | 191500 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20241023 | 191400 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20241023 | 191300 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20241023 | 191200 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20241023 | 191100 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20241023 | 191000 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20241023 | 190900 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20241023 | 190800 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20241023 | 190700 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20241023 | 190600 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20241023 | 190500 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20241023 | 190400 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20241023 | 190300 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20241023 | 190200 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20241023 | 190100 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20241023 | 190000 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20241023 | 185900 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20241023 | 185800 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20241023 | 185700 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20241023 | 185600 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20241023 | 185500 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20241023 | 185400 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 19297 |
| 33 | 20241023 | 185300 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20241023 | 185200 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20241023 | 185100 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20241023 | 185000 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20241023 | 184900 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20241023 | 184800 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20241023 | 184700 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20241023 | 184600 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20241023 | 184500 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20241023 | 184400 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20241023 | 184300 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20241023 | 184200 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20241023 | 184100 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20241023 | 184000 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20241023 | 183900 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20241023 | 183800 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20241023 | 183700 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20241023 | 183600 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20241023 | 183500 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20241023 | 183400 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20241023 | 183300 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20241023 | 183200 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20241023 | 183100 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20241023 | 183000 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20241023 | 182900 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20241023 | 182800 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20241023 | 182700 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20241023 | 182600 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20241023 | 182500 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20241023 | 182400 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 19297 |
| 63 | 20241023 | 182300 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20241023 | 182200 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20241023 | 182100 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20241023 | 182000 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20241023 | 181900 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20241023 | 181800 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20241023 | 181700 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20241023 | 181600 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20241023 | 181500 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20241023 | 181400 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20241023 | 181300 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20241023 | 181200 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20241023 | 181100 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20241023 | 181000 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20241023 | 180900 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20241023 | 180800 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20241023 | 180700 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20241023 | 180600 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20241023 | 180500 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20241023 | 180400 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20241023 | 180300 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20241023 | 180200 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20241023 | 180100 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20241023 | 180000 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20241023 | 175900 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20241023 | 175800 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20241023 | 175700 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20241023 | 175600 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20241023 | 175500 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20241023 | 175400 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 19297 |
| 93 | 20241023 | 175300 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20241023 | 175200 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20241023 | 175100 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20241023 | 175000 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20241023 | 174900 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20241023 | 174800 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20241023 | 174700 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20241023 | 174600 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20241023 | 174500 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20241023 | 174400 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20241023 | 174300 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20241023 | 174200 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20241023 | 174100 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20241023 | 174000 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20241023 | 173900 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20241023 | 173800 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20241023 | 173700 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20241023 | 173600 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20241023 | 173500 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20241023 | 173400 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20241023 | 173300 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20241023 | 173200 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20241023 | 173100 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20241023 | 173000 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20241023 | 172900 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20241023 | 172800 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20241023 | 172700 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20241023 | 172600 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20241023 | 172500 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20241023 | 172400 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 19297 |
| 123 | 20241023 | 172300 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20241023 | 172200 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20241023 | 172100 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20241023 | 172000 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20241023 | 171900 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20241023 | 171800 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20241023 | 171700 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20241023 | 171600 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20241023 | 171500 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20241023 | 171400 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20241023 | 171300 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20241023 | 171200 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20241023 | 171100 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20241023 | 171000 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20241023 | 170900 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20241023 | 170800 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20241023 | 170700 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20241023 | 170600 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20241023 | 170500 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20241023 | 170400 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20241023 | 170300 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20241023 | 170200 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20241023 | 170100 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20241023 | 170000 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20241023 | 165900 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20241023 | 165800 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20241023 | 165700 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20241023 | 165600 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20241023 | 165500 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20241023 | 165400 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 19297 |
| 153 | 20241023 | 165300 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20241023 | 165200 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20241023 | 165100 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20241023 | 165000 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20241023 | 164900 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20241023 | 164800 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20241023 | 164700 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20241023 | 164600 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20241023 | 164500 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20241023 | 164400 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20241023 | 164300 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20241023 | 164200 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20241023 | 164100 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20241023 | 164000 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20241023 | 163900 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20241023 | 163800 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20241023 | 163700 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20241023 | 163600 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20241023 | 163500 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20241023 | 163400 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20241023 | 163300 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20241023 | 163200 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20241023 | 163100 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20241023 | 163000 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20241023 | 162900 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20241023 | 162800 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20241023 | 162700 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20241023 | 162600 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20241023 | 162500 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20241023 | 162400 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 19297 |
| 183 | 20241023 | 162300 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20241023 | 162200 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20241023 | 162100 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20241023 | 162000 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20241023 | 161900 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20241023 | 161800 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20241023 | 161700 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20241023 | 161600 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20241023 | 161500 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20241023 | 161400 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20241023 | 161300 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20241023 | 161200 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20241023 | 161100 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20241023 | 161000 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20241023 | 160900 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20241023 | 160800 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20241023 | 160700 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20241023 | 160600 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20241023 | 160500 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20241023 | 160400 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20241023 | 160300 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20241023 | 160200 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20241023 | 160100 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20241023 | 160000 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20241023 | 155900 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20241023 | 155800 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 209 | 20241023 | 155700 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 210 | 20241023 | 155600 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 211 | 20241023 | 155500 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 212 | 20241023 | 155400 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 19297 |
| 213 | 20241023 | 155300 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 214 | 20241023 | 155200 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 215 | 20241023 | 155100 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 216 | 20241023 | 155000 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 217 | 20241023 | 154900 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 218 | 20241023 | 154800 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 219 | 20241023 | 154700 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 220 | 20241023 | 154600 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 221 | 20241023 | 154500 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 222 | 20241023 | 154400 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 223 | 20241023 | 154300 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 224 | 20241023 | 154200 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 225 | 20241023 | 154100 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 226 | 20241023 | 154000 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 227 | 20241023 | 153900 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 228 | 20241023 | 153800 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 229 | 20241023 | 153700 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 230 | 20241023 | 153600 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 231 | 20241023 | 153500 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 232 | 20241023 | 153400 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 233 | 20241023 | 153300 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 234 | 20241023 | 153200 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 235 | 20241023 | 153100 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 236 | 20241023 | 153000 | 60801271350 | 33700 | 33700 | 33700 | 33700 | 19297 |
| 237 | 20241023 | 152900 | 60150962450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 238 | 20241023 | 152800 | 60150962450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 239 | 20241023 | 152700 | 60150962450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 240 | 20241023 | 152600 | 60150962450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 241 | 20241023 | 152500 | 60150962450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 242 | 20241023 | 152400 | 60150962450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 243 | 20241023 | 152300 | 60150962450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 244 | 20241023 | 152200 | 60150962450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 245 | 20241023 | 152100 | 60150962450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 246 | 20241023 | 152000 | 60150962450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 247 | 20241023 | 151900 | 60150962450 | 33700 | 33650 | 33700 | 33600 | 3194 |
| 248 | 20241023 | 151800 | 60043517300 | 33650 | 33650 | 33650 | 33600 | 2546 |
| 249 | 20241023 | 151700 | 59957874650 | 33600 | 33600 | 33650 | 33550 | 2355 |
| 250 | 20241023 | 151600 | 59878748150 | 33600 | 33550 | 33600 | 33500 | 5466 |
| 251 | 20241023 | 151500 | 59695367400 | 33550 | 33550 | 33600 | 33500 | 3186 |
| 252 | 20241023 | 151400 | 59588505850 | 33550 | 33550 | 33600 | 33500 | 2901 |
| 253 | 20241023 | 151300 | 59491162650 | 33550 | 33650 | 33650 | 33500 | 2623 |
| 254 | 20241023 | 151200 | 59403092000 | 33650 | 33600 | 33650 | 33500 | 3401 |
| 255 | 20241023 | 151100 | 59288841900 | 33600 | 33650 | 33650 | 33550 | 3061 |
| 256 | 20241023 | 151000 | 59185933150 | 33650 | 33650 | 33700 | 33600 | 2481 |
| 257 | 20241023 | 150900 | 59102504050 | 33650 | 33700 | 33700 | 33550 | 4249 |
| 258 | 20241023 | 150800 | 58959824050 | 33700 | 33700 | 33700 | 33650 | 2004 |
| 259 | 20241023 | 150700 | 58892343000 | 33700 | 33750 | 33750 | 33650 | 2722 |
| 260 | 20241023 | 150600 | 58800666400 | 33700 | 33850 | 33850 | 33650 | 4521 |
| 261 | 20241023 | 150500 | 58648116750 | 33850 | 33850 | 33900 | 33750 | 4344 |
| 262 | 20241023 | 150400 | 58501177850 | 33900 | 33950 | 33950 | 33800 | 3755 |
| 263 | 20241023 | 150300 | 58373981800 | 33950 | 33900 | 33950 | 33800 | 4325 |
| 264 | 20241023 | 150200 | 58227458200 | 33900 | 33950 | 33950 | 33900 | 2041 |
| 265 | 20241023 | 150100 | 58158230900 | 33950 | 33950 | 33950 | 33800 | 2641 |
| 266 | 20241023 | 150000 | 58068733400 | 33950 | 33900 | 33950 | 33850 | 1835 |
| 267 | 20241023 | 145900 | 58006466700 | 33900 | 33950 | 33950 | 33800 | 3183 |
| 268 | 20241023 | 145800 | 57898654150 | 33950 | 33900 | 33950 | 33800 | 2095 |
| 269 | 20241023 | 145700 | 57827648200 | 33900 | 33850 | 34000 | 33800 | 4512 |
| 270 | 20241023 | 145600 | 57674782700 | 33850 | 33950 | 33950 | 33800 | 6615 |
| 271 | 20241023 | 145500 | 57450867550 | 33950 | 33950 | 34050 | 33900 | 3787 |
| 272 | 20241023 | 145400 | 57322217500 | 34000 | 33900 | 34050 | 33900 | 6522 |
| 273 | 20241023 | 145300 | 57100608700 | 33900 | 33900 | 33950 | 33800 | 2600 |
| 274 | 20241023 | 145200 | 57012504800 | 33850 | 33850 | 33950 | 33850 | 4252 |
| 275 | 20241023 | 145100 | 56868332400 | 33850 | 33800 | 33850 | 33750 | 2719 |
| 276 | 20241023 | 145000 | 56776406450 | 33800 | 33650 | 33800 | 33650 | 5006 |
| 277 | 20241023 | 144900 | 56607473850 | 33700 | 33700 | 33800 | 33650 | 6067 |
| 278 | 20241023 | 144800 | 56402894550 | 33700 | 33600 | 33700 | 33600 | 2281 |
| 279 | 20241023 | 144700 | 56326159850 | 33600 | 33500 | 33650 | 33400 | 6899 |
| 280 | 20241023 | 144600 | 56094709850 | 33500 | 33500 | 33550 | 33450 | 4666 |
| 281 | 20241023 | 144500 | 55938421900 | 33550 | 33500 | 33550 | 33500 | 2955 |
| 282 | 20241023 | 144400 | 55839388650 | 33500 | 33500 | 33550 | 33450 | 2968 |
| 283 | 20241023 | 144300 | 55739976350 | 33500 | 33450 | 33500 | 33450 | 2040 |
| 284 | 20241023 | 144200 | 55671726850 | 33400 | 33450 | 33450 | 33400 | 1526 |
| 285 | 20241023 | 144100 | 55620749700 | 33450 | 33400 | 33450 | 33350 | 1287 |
| 286 | 20241023 | 144000 | 55577795050 | 33400 | 33350 | 33450 | 33350 | 2234 |
| 287 | 20241023 | 143900 | 55503252400 | 33400 | 33350 | 33450 | 33300 | 6176 |
| 288 | 20241023 | 143800 | 55297254500 | 33350 | 33350 | 33450 | 33300 | 3305 |
| 289 | 20241023 | 143700 | 55187029550 | 33350 | 33450 | 33450 | 33350 | 3524 |
| 290 | 20241023 | 143600 | 55069338700 | 33450 | 33500 | 33500 | 33450 | 1433 |
| 291 | 20241023 | 143500 | 55021389000 | 33500 | 33550 | 33600 | 33450 | 3940 |
| 292 | 20241023 | 143400 | 54889239300 | 33550 | 33550 | 33600 | 33450 | 6469 |
| 293 | 20241023 | 143300 | 54672411500 | 33600 | 33650 | 33650 | 33550 | 2550 |
| 294 | 20241023 | 143200 | 54586779950 | 33600 | 33600 | 33650 | 33550 | 3567 |
| 295 | 20241023 | 143100 | 54466931050 | 33600 | 33450 | 33600 | 33400 | 3156 |
| 296 | 20241023 | 143000 | 54361233350 | 33450 | 33450 | 33500 | 33400 | 3626 |
| 297 | 20241023 | 142900 | 54240012300 | 33450 | 33500 | 33500 | 33450 | 2870 |
| 298 | 20241023 | 142800 | 54143943850 | 33500 | 33500 | 33550 | 33400 | 4867 |
| 299 | 20241023 | 142700 | 53981016800 | 33500 | 33500 | 33650 | 33300 | 7399 |
| 300 | 20241023 | 142600 | 53733133950 | 33500 | 33350 | 33500 | 33300 | 8175 |
| 301 | 20241023 | 142500 | 53460127100 | 33350 | 33150 | 33400 | 33100 | 6462 |
| 302 | 20241023 | 142400 | 53245048250 | 33150 | 33200 | 33200 | 33100 | 5647 |
| 303 | 20241023 | 142300 | 53058003250 | 33200 | 33300 | 33400 | 33200 | 7206 |
| 304 | 20241023 | 142200 | 52818155800 | 33300 | 33350 | 33350 | 33250 | 5304 |
| 305 | 20241023 | 142100 | 52641577850 | 33350 | 33200 | 33350 | 33200 | 9576 |
| 306 | 20241023 | 142000 | 52322775700 | 33250 | 33250 | 33250 | 33100 | 5369 |
| 307 | 20241023 | 141900 | 52144522400 | 33150 | 32950 | 33250 | 32950 | 15806 |
| 308 | 20241023 | 141800 | 51621509150 | 33000 | 32950 | 33050 | 32900 | 7947 |
| 309 | 20241023 | 141700 | 51359412500 | 32900 | 33100 | 33100 | 32900 | 8817 |
| 310 | 20241023 | 141600 | 51068389000 | 33100 | 32950 | 33200 | 32850 | 59422 |
| 311 | 20241023 | 141500 | 49106671000 | 33000 | 32750 | 33000 | 32700 | 18615 |
| 312 | 20241023 | 141400 | 48494681850 | 32700 | 32750 | 32800 | 32650 | 17374 |
| 313 | 20241023 | 141300 | 47926321650 | 32700 | 33300 | 33350 | 32500 | 54500 |
| 314 | 20241023 | 141200 | 46131106950 | 33350 | 33700 | 33800 | 33350 | 17295 |
| 315 | 20241023 | 141100 | 45550625050 | 33700 | 33650 | 33750 | 33650 | 2095 |
| 316 | 20241023 | 141000 | 45480061600 | 33650 | 33750 | 33750 | 33650 | 2039 |
| 317 | 20241023 | 140900 | 45411356600 | 33700 | 33600 | 33750 | 33600 | 1543 |
| 318 | 20241023 | 140800 | 45359392850 | 33600 | 33650 | 33700 | 33600 | 1191 |
| 319 | 20241023 | 140700 | 45319321750 | 33650 | 33650 | 33700 | 33600 | 562 |
| 320 | 20241023 | 140600 | 45300416800 | 33700 | 33600 | 33700 | 33500 | 13808 |
| 321 | 20241023 | 140500 | 44837294650 | 33600 | 33650 | 33700 | 33600 | 8973 |
| 322 | 20241023 | 140400 | 44535569600 | 33650 | 33700 | 33750 | 33650 | 8372 |
| 323 | 20241023 | 140300 | 44253611350 | 33700 | 33800 | 33800 | 33700 | 3931 |
| 324 | 20241023 | 140200 | 44120943850 | 33800 | 33750 | 33800 | 33750 | 3789 |
| 325 | 20241023 | 140100 | 43993047950 | 33800 | 33900 | 33900 | 33750 | 7435 |
| 326 | 20241023 | 140000 | 43741623300 | 33950 | 33900 | 33950 | 33850 | 1426 |
| 327 | 20241023 | 135900 | 43693282100 | 33900 | 33900 | 33950 | 33900 | 1439 |
| 328 | 20241023 | 135800 | 43644471250 | 33900 | 33950 | 34000 | 33900 | 1537 |
| 329 | 20241023 | 135700 | 43592308100 | 33950 | 34000 | 34050 | 33900 | 2308 |
| 330 | 20241023 | 135600 | 43513894550 | 34050 | 34100 | 34100 | 34000 | 1183 |
| 331 | 20241023 | 135500 | 43473623500 | 34050 | 34100 | 34100 | 34000 | 1338 |
| 332 | 20241023 | 135400 | 43428051350 | 34100 | 34050 | 34100 | 34000 | 511 |
| 333 | 20241023 | 135300 | 43410646150 | 34050 | 34100 | 34100 | 34000 | 1241 |
| 334 | 20241023 | 135200 | 43368373700 | 34100 | 33950 | 34100 | 33900 | 3749 |
| 335 | 20241023 | 135100 | 43240877900 | 33950 | 33850 | 33950 | 33800 | 3570 |
| 336 | 20241023 | 135000 | 43119947500 | 33850 | 33900 | 33900 | 33850 | 942 |
| 337 | 20241023 | 134900 | 43088031400 | 33900 | 33850 | 33900 | 33800 | 2772 |
| 338 | 20241023 | 134800 | 42994176400 | 33850 | 33800 | 33850 | 33700 | 2222 |
| 339 | 20241023 | 134700 | 42919069500 | 33800 | 33750 | 33850 | 33750 | 1458 |
| 340 | 20241023 | 134600 | 42869806550 | 33750 | 33700 | 33900 | 33700 | 2367 |
| 341 | 20241023 | 134500 | 42789946900 | 33800 | 33750 | 33800 | 33700 | 7672 |
| 342 | 20241023 | 134400 | 42531046650 | 33800 | 33850 | 33900 | 33750 | 7920 |
| 343 | 20241023 | 134300 | 42263229800 | 33800 | 33850 | 33900 | 33800 | 3036 |
| 344 | 20241023 | 134200 | 42160452600 | 33850 | 33800 | 33950 | 33800 | 3557 |
| 345 | 20241023 | 134100 | 42040016450 | 33850 | 33850 | 33900 | 33800 | 6804 |
| 346 | 20241023 | 134000 | 41809645350 | 33900 | 34000 | 34000 | 33850 | 8456 |
| 347 | 20241023 | 133900 | 41522612050 | 34000 | 34050 | 34100 | 34000 | 5175 |
| 348 | 20241023 | 133800 | 41346473500 | 34050 | 34150 | 34150 | 34050 | 2648 |
| 349 | 20241023 | 133700 | 41256182900 | 34200 | 34100 | 34200 | 34050 | 328 |
| 350 | 20241023 | 133600 | 41244981650 | 34100 | 34050 | 34100 | 34050 | 1452 |
| 351 | 20241023 | 133500 | 41195508000 | 34100 | 34100 | 34200 | 34050 | 3685 |
| 352 | 20241023 | 133400 | 41069817650 | 34100 | 34150 | 34200 | 34100 | 1412 |
| 353 | 20241023 | 133300 | 41021591250 | 34150 | 34200 | 34250 | 34150 | 2344 |
| 354 | 20241023 | 133200 | 40941417200 | 34200 | 34350 | 34350 | 34200 | 2987 |
| 355 | 20241023 | 133100 | 40839092700 | 34350 | 34350 | 34400 | 34300 | 1563 |
| 356 | 20241023 | 133000 | 40785438550 | 34350 | 34300 | 34350 | 34300 | 1445 |
| 357 | 20241023 | 132900 | 40735828050 | 34350 | 34350 | 34400 | 34300 | 911 |
| 358 | 20241023 | 132800 | 40704520350 | 34450 | 34300 | 34450 | 34300 | 2637 |
| 359 | 20241023 | 132700 | 40613900500 | 34250 | 34250 | 34250 | 34200 | 860 |
| 360 | 20241023 | 132600 | 40584450600 | 34250 | 34300 | 34300 | 34200 | 1277 |
| 361 | 20241023 | 132500 | 40540715500 | 34300 | 34300 | 34350 | 34250 | 2351 |
| 362 | 20241023 | 132400 | 40460159650 | 34300 | 34300 | 34400 | 34300 | 2578 |
| 363 | 20241023 | 132300 | 40371688850 | 34350 | 34150 | 34400 | 34150 | 2626 |
| 364 | 20241023 | 132200 | 40281687200 | 34100 | 34050 | 34150 | 34050 | 6273 |
| 365 | 20241023 | 132100 | 40067746100 | 34050 | 34050 | 34100 | 34000 | 4065 |
| 366 | 20241023 | 132000 | 39929329750 | 34100 | 34050 | 34100 | 34000 | 1548 |
| 367 | 20241023 | 131900 | 39876646750 | 34050 | 34050 | 34100 | 34000 | 448 |
| 368 | 20241023 | 131800 | 39861395650 | 34050 | 34050 | 34100 | 34050 | 1529 |
| 369 | 20241023 | 131700 | 39809317900 | 34100 | 34050 | 34100 | 34050 | 1417 |
| 370 | 20241023 | 131600 | 39761059150 | 34050 | 34050 | 34050 | 34000 | 716 |
| 371 | 20241023 | 131500 | 39736683200 | 34050 | 34050 | 34050 | 34000 | 238 |
| 372 | 20241023 | 131400 | 39728589200 | 34000 | 33900 | 34050 | 33900 | 4086 |
| 373 | 20241023 | 131300 | 39589707450 | 33950 | 33900 | 33950 | 33900 | 1700 |
| 374 | 20241023 | 131200 | 39532059500 | 33900 | 33950 | 34000 | 33900 | 3577 |
| 375 | 20241023 | 131100 | 39410633200 | 33950 | 33950 | 34000 | 33900 | 1552 |
| 376 | 20241023 | 131000 | 39357975500 | 33950 | 33900 | 34000 | 33900 | 2959 |
| 377 | 20241023 | 130900 | 39257630450 | 33900 | 33850 | 33950 | 33850 | 5451 |
| 378 | 20241023 | 130800 | 39072909500 | 33850 | 33800 | 33850 | 33800 | 2683 |
| 379 | 20241023 | 130700 | 38982149000 | 33800 | 33850 | 33850 | 33800 | 2861 |
| 380 | 20241023 | 130600 | 38885412700 | 33850 | 33900 | 33900 | 33800 | 2814 |
| 381 | 20241023 | 130500 | 38790140750 | 33900 | 34050 | 34100 | 33850 | 7315 |
| 382 | 20241023 | 130400 | 38542037850 | 34100 | 34050 | 34100 | 34000 | 2603 |
| 383 | 20241023 | 130300 | 38453377750 | 34100 | 34000 | 34100 | 34000 | 2820 |
| 384 | 20241023 | 130200 | 38357456600 | 34000 | 33900 | 34000 | 33900 | 2340 |
| 385 | 20241023 | 130100 | 38278103250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 386 | 20241023 | 130000 | 38278103250 | 33850 | 34150 | 34150 | 33850 | 36923 |
| 387 | 20241023 | 125900 | 37022650900 | 34100 | 34100 | 34200 | 34100 | 1252 |
| 388 | 20241023 | 125800 | 36979925350 | 34100 | 34150 | 34250 | 34100 | 8727 |
| 389 | 20241023 | 125700 | 36682052950 | 34200 | 34300 | 34350 | 34200 | 22876 |
| 390 | 20241023 | 125600 | 35898061200 | 34300 | 34350 | 34350 | 34300 | 570 |
| 391 | 20241023 | 125500 | 35878501250 | 34350 | 34350 | 34350 | 34300 | 382 |
| 392 | 20241023 | 125400 | 35865393300 | 34350 | 34300 | 34350 | 34300 | 1043 |
| 393 | 20241023 | 125300 | 35829605900 | 34300 | 34300 | 34350 | 34300 | 497 |
| 394 | 20241023 | 125200 | 35812541700 | 34350 | 34300 | 34400 | 34300 | 886 |
| 395 | 20241023 | 125100 | 35782120550 | 34300 | 34350 | 34350 | 34300 | 1204 |
| 396 | 20241023 | 125000 | 35740791250 | 34350 | 34350 | 34350 | 34300 | 468 |
| 397 | 20241023 | 124900 | 35724717850 | 34300 | 34350 | 34400 | 34300 | 1175 |
| 398 | 20241023 | 124800 | 35684369600 | 34300 | 34400 | 34400 | 34300 | 1326 |
| 399 | 20241023 | 124700 | 35638853350 | 34450 | 34350 | 34450 | 34300 | 421 |
| 400 | 20241023 | 124600 | 35624378600 | 34350 | 34400 | 34400 | 34300 | 993 |
| 401 | 20241023 | 124500 | 35590267750 | 34400 | 34450 | 34450 | 34300 | 2933 |
| 402 | 20241023 | 124400 | 35489513150 | 34400 | 34350 | 34400 | 34350 | 348 |
| 403 | 20241023 | 124300 | 35477542550 | 34500 | 34350 | 34800 | 34300 | 2993 |
| 404 | 20241023 | 124200 | 35374314700 | 34350 | 34300 | 34400 | 34300 | 1510 |
| 405 | 20241023 | 124100 | 35322491550 | 34400 | 34350 | 34400 | 34350 | 1608 |
| 406 | 20241023 | 124000 | 35267256250 | 34350 | 34400 | 34400 | 34350 | 205 |
| 407 | 20241023 | 123900 | 35260205100 | 34400 | 34350 | 34400 | 34300 | 1067 |
| 408 | 20241023 | 123800 | 35223556200 | 34350 | 34300 | 34400 | 34300 | 1752 |
| 409 | 20241023 | 123700 | 35163382550 | 34300 | 34350 | 34350 | 34300 | 856 |
| 410 | 20241023 | 123600 | 35134012150 | 34300 | 34300 | 34350 | 34300 | 3851 |
| 411 | 20241023 | 123500 | 35001921350 | 34350 | 34350 | 34350 | 34300 | 915 |
| 412 | 20241023 | 123400 | 34970522750 | 34350 | 34300 | 34400 | 34300 | 901 |
| 413 | 20241023 | 123300 | 34939589000 | 34300 | 34400 | 34400 | 34300 | 8584 |
| 414 | 20241023 | 123200 | 34644593450 | 34400 | 34400 | 34550 | 34400 | 4917 |
| 415 | 20241023 | 123100 | 34475413300 | 34450 | 34450 | 34500 | 34400 | 800 |
| 416 | 20241023 | 123000 | 34447836550 | 34500 | 34450 | 34500 | 34400 | 668 |
| 417 | 20241023 | 122900 | 34424836900 | 34400 | 34450 | 34450 | 34400 | 1394 |
| 418 | 20241023 | 122800 | 34376847950 | 34400 | 34400 | 34450 | 34400 | 337 |
| 419 | 20241023 | 122700 | 34365252950 | 34400 | 34450 | 34450 | 34400 | 401 |
| 420 | 20241023 | 122600 | 34351452450 | 34400 | 34400 | 34450 | 34400 | 3818 |
| 421 | 20241023 | 122500 | 34220080300 | 34450 | 34500 | 34500 | 34400 | 767 |
| 422 | 20241023 | 122400 | 34193667800 | 34450 | 34450 | 34500 | 34400 | 572 |
| 423 | 20241023 | 122300 | 34173970800 | 34400 | 34450 | 34500 | 34400 | 2732 |
| 424 | 20241023 | 122200 | 34079862500 | 34450 | 34500 | 34550 | 34450 | 2725 |
| 425 | 20241023 | 122100 | 33985899150 | 34500 | 34550 | 34550 | 34500 | 625 |
| 426 | 20241023 | 122000 | 33964329300 | 34550 | 34500 | 34550 | 34500 | 386 |
| 427 | 20241023 | 121900 | 33951009800 | 34500 | 34450 | 34550 | 34450 | 1224 |
| 428 | 20241023 | 121800 | 33908781150 | 34500 | 34450 | 34500 | 34450 | 1255 |
| 429 | 20241023 | 121700 | 33865495750 | 34450 | 34600 | 34600 | 34450 | 4223 |
| 430 | 20241023 | 121600 | 33719804250 | 34600 | 34600 | 34600 | 34500 | 2949 |
| 431 | 20241023 | 121500 | 33617912400 | 34600 | 34600 | 34600 | 34550 | 5520 |
| 432 | 20241023 | 121400 | 33426926000 | 34650 | 34650 | 34650 | 34600 | 479 |
| 433 | 20241023 | 121300 | 33410340900 | 34650 | 34650 | 34650 | 34600 | 1499 |
| 434 | 20241023 | 121200 | 33358427700 | 34650 | 34700 | 34700 | 34600 | 2054 |
| 435 | 20241023 | 121100 | 33287254900 | 34650 | 34650 | 34700 | 34650 | 550 |
| 436 | 20241023 | 121000 | 33268185350 | 34700 | 34700 | 34700 | 34650 | 681 |
| 437 | 20241023 | 120900 | 33244582600 | 34700 | 34700 | 34700 | 34650 | 483 |
| 438 | 20241023 | 120800 | 33227834650 | 34700 | 34650 | 34700 | 34650 | 766 |
| 439 | 20241023 | 120700 | 33201280850 | 34650 | 34650 | 34700 | 34650 | 581 |
| 440 | 20241023 | 120600 | 33181148900 | 34650 | 34700 | 34700 | 34600 | 697 |
| 441 | 20241023 | 120500 | 33156991150 | 34700 | 34700 | 34700 | 34600 | 327 |
| 442 | 20241023 | 120400 | 33145662750 | 34700 | 34700 | 34750 | 34600 | 1328 |
| 443 | 20241023 | 120300 | 33099637250 | 34750 | 34700 | 34800 | 34650 | 1263 |
| 444 | 20241023 | 120200 | 33055774950 | 34750 | 34700 | 34750 | 34700 | 207 |
| 445 | 20241023 | 120100 | 33048587300 | 34700 | 34650 | 34700 | 34600 | 628 |
| 446 | 20241023 | 120000 | 33026812100 | 34650 | 34600 | 34700 | 34600 | 811 |
| 447 | 20241023 | 115900 | 32998739700 | 34600 | 34650 | 34650 | 34600 | 693 |
| 448 | 20241023 | 115800 | 32974739150 | 34600 | 34650 | 34700 | 34600 | 1398 |
| 449 | 20241023 | 115700 | 32926300850 | 34650 | 34750 | 34750 | 34650 | 1358 |
| 450 | 20241023 | 115600 | 32879191100 | 34750 | 34800 | 34850 | 34700 | 2636 |
| 451 | 20241023 | 115500 | 32787545850 | 34800 | 34750 | 34850 | 34750 | 344 |
| 452 | 20241023 | 115400 | 32775574550 | 34750 | 34750 | 34850 | 34750 | 870 |
| 453 | 20241023 | 115300 | 32745323400 | 34750 | 34750 | 34800 | 34750 | 1491 |
| 454 | 20241023 | 115200 | 32693449050 | 34750 | 34800 | 34800 | 34750 | 704 |
| 455 | 20241023 | 115100 | 32668971750 | 34800 | 34700 | 34800 | 34700 | 381 |
| 456 | 20241023 | 115000 | 32655727800 | 34700 | 34800 | 34800 | 34700 | 912 |
| 457 | 20241023 | 114900 | 32624019950 | 34850 | 34700 | 34850 | 34700 | 358 |
| 458 | 20241023 | 114800 | 32611570850 | 34700 | 34650 | 34700 | 34600 | 1204 |
| 459 | 20241023 | 114700 | 32569850950 | 34600 | 34600 | 34650 | 34600 | 1353 |
| 460 | 20241023 | 114600 | 32523018550 | 34600 | 34650 | 34650 | 34600 | 705 |
| 461 | 20241023 | 114500 | 32498618600 | 34650 | 34650 | 34700 | 34600 | 593 |
| 462 | 20241023 | 114400 | 32478075700 | 34650 | 34650 | 34700 | 34650 | 1739 |
| 463 | 20241023 | 114300 | 32417816550 | 34650 | 34650 | 34700 | 34650 | 535 |
| 464 | 20241023 | 114200 | 32399273850 | 34650 | 34650 | 34700 | 34650 | 994 |
| 465 | 20241023 | 114100 | 32364828500 | 34700 | 34800 | 34800 | 34700 | 1028 |
| 466 | 20241023 | 114000 | 32329150550 | 34850 | 34800 | 34850 | 34700 | 3158 |
| 467 | 20241023 | 113900 | 32219263400 | 34800 | 34850 | 34850 | 34800 | 736 |
| 468 | 20241023 | 113800 | 32193617500 | 34850 | 34900 | 34950 | 34850 | 2291 |
| 469 | 20241023 | 113700 | 32113749250 | 34900 | 34950 | 35000 | 34900 | 2464 |
| 470 | 20241023 | 113600 | 32027673400 | 34950 | 35050 | 35050 | 34950 | 3610 |
| 471 | 20241023 | 113500 | 31901350200 | 35000 | 34950 | 35000 | 34950 | 1283 |
| 472 | 20241023 | 113400 | 31856449050 | 35000 | 34900 | 35050 | 34900 | 5414 |
| 473 | 20241023 | 113300 | 31667020650 | 34900 | 34900 | 34950 | 34850 | 1603 |
| 474 | 20241023 | 113200 | 31611074000 | 34900 | 34750 | 34900 | 34750 | 1607 |
| 475 | 20241023 | 113100 | 31555073100 | 34800 | 34800 | 34850 | 34750 | 2578 |
| 476 | 20241023 | 113000 | 31465386000 | 34700 | 34700 | 34800 | 34650 | 1124 |
| 477 | 20241023 | 112900 | 31426359350 | 34650 | 34650 | 34700 | 34650 | 149 |
| 478 | 20241023 | 112800 | 31421190550 | 34650 | 34700 | 34700 | 34550 | 2011 |
| 479 | 20241023 | 112700 | 31351526950 | 34700 | 34650 | 34700 | 34600 | 469 |
| 480 | 20241023 | 112600 | 31335268250 | 34650 | 34650 | 34750 | 34650 | 3267 |
| 481 | 20241023 | 112500 | 31221807150 | 34700 | 34650 | 34700 | 34600 | 1568 |
| 482 | 20241023 | 112400 | 31167502150 | 34650 | 34600 | 34650 | 34550 | 798 |
| 483 | 20241023 | 112300 | 31139873200 | 34600 | 34550 | 34600 | 34550 | 1295 |
| 484 | 20241023 | 112200 | 31095076100 | 34600 | 34550 | 34600 | 34500 | 1095 |
| 485 | 20241023 | 112100 | 31057249900 | 34550 | 34550 | 34550 | 34500 | 1112 |
| 486 | 20241023 | 112000 | 31018840650 | 34550 | 34500 | 34550 | 34450 | 1277 |
| 487 | 20241023 | 111900 | 30974762650 | 34450 | 34500 | 34500 | 34450 | 390 |
| 488 | 20241023 | 111800 | 30961323700 | 34450 | 34350 | 34450 | 34350 | 1440 |
| 489 | 20241023 | 111700 | 30911771650 | 34350 | 34400 | 34400 | 34350 | 581 |
| 490 | 20241023 | 111600 | 30891798500 | 34350 | 34350 | 34400 | 34350 | 1071 |
| 491 | 20241023 | 111500 | 30854996250 | 34400 | 34350 | 34450 | 34350 | 2129 |
| 492 | 20241023 | 111400 | 30781792100 | 34350 | 34300 | 34350 | 34300 | 817 |
| 493 | 20241023 | 111300 | 30753763050 | 34300 | 34300 | 34300 | 34250 | 1940 |
| 494 | 20241023 | 111200 | 30687228450 | 34300 | 34250 | 34300 | 34200 | 2455 |
| 495 | 20241023 | 111100 | 30603140700 | 34250 | 34300 | 34300 | 34200 | 2343 |
| 496 | 20241023 | 111000 | 30522867750 | 34250 | 34300 | 34350 | 34250 | 2041 |
| 497 | 20241023 | 110900 | 30452908750 | 34300 | 34300 | 34350 | 34250 | 1178 |
| 498 | 20241023 | 110800 | 30412505300 | 34250 | 34350 | 34350 | 34250 | 3428 |
| 499 | 20241023 | 110700 | 30294886900 | 34300 | 34250 | 34350 | 34250 | 657 |
| 500 | 20241023 | 110600 | 30272360850 | 34300 | 34250 | 34300 | 34150 | 6893 |
| 501 | 20241023 | 110500 | 30036483350 | 34250 | 34400 | 34400 | 34250 | 6156 |
| 502 | 20241023 | 110400 | 29825168250 | 34450 | 34450 | 34550 | 34350 | 1681 |
| 503 | 20241023 | 110300 | 29767273300 | 34500 | 34450 | 34500 | 34350 | 1929 |
| 504 | 20241023 | 110200 | 29700896900 | 34450 | 34500 | 34550 | 34400 | 6141 |
| 505 | 20241023 | 110100 | 29489174800 | 34650 | 34650 | 34700 | 34500 | 3089 |
| 506 | 20241023 | 110000 | 29382333200 | 34700 | 34750 | 34750 | 34600 | 2230 |
| 507 | 20241023 | 105900 | 29305034950 | 34650 | 34700 | 34750 | 34650 | 1194 |
| 508 | 20241023 | 105800 | 29263592400 | 34700 | 34700 | 34750 | 34650 | 609 |
| 509 | 20241023 | 105700 | 29242462350 | 34750 | 34650 | 34750 | 34650 | 1401 |
| 510 | 20241023 | 105600 | 29193877950 | 34700 | 34600 | 34700 | 34600 | 1216 |
| 511 | 20241023 | 105500 | 29151794000 | 34600 | 34650 | 34650 | 34500 | 2886 |
| 512 | 20241023 | 105400 | 29052025650 | 34650 | 34650 | 34700 | 34600 | 1622 |
| 513 | 20241023 | 105300 | 28995876950 | 34650 | 34650 | 34700 | 34650 | 1054 |
| 514 | 20241023 | 105200 | 28959338700 | 34650 | 34800 | 34800 | 34650 | 915 |
| 515 | 20241023 | 105100 | 28927593350 | 34800 | 34750 | 34800 | 34750 | 1806 |
| 516 | 20241023 | 105000 | 28864766250 | 34800 | 34800 | 34800 | 34700 | 4911 |
| 517 | 20241023 | 104900 | 28694116750 | 34850 | 34800 | 34850 | 34750 | 2126 |
| 518 | 20241023 | 104800 | 28620129900 | 34800 | 34750 | 34800 | 34750 | 2033 |
| 519 | 20241023 | 104700 | 28549401750 | 34750 | 34700 | 34800 | 34700 | 2967 |
| 520 | 20241023 | 104600 | 28446301650 | 34800 | 34750 | 34800 | 34650 | 3416 |
| 521 | 20241023 | 104500 | 28327749350 | 34750 | 34550 | 34750 | 34500 | 3565 |
| 522 | 20241023 | 104400 | 28204256350 | 34550 | 34600 | 34650 | 34500 | 3751 |
| 523 | 20241023 | 104300 | 28074627300 | 34600 | 34550 | 34600 | 34500 | 4997 |
| 524 | 20241023 | 104200 | 27902035450 | 34550 | 34550 | 34600 | 34500 | 3053 |
| 525 | 20241023 | 104100 | 27796505200 | 34500 | 34500 | 34550 | 34450 | 2120 |
| 526 | 20241023 | 104000 | 27723346550 | 34450 | 34500 | 34550 | 34400 | 3134 |
| 527 | 20241023 | 103900 | 27615302100 | 34450 | 34300 | 34450 | 34300 | 3939 |
| 528 | 20241023 | 103800 | 27479948400 | 34300 | 34350 | 34350 | 34250 | 2156 |
| 529 | 20241023 | 103700 | 27405959750 | 34300 | 34200 | 34400 | 34150 | 3717 |
| 530 | 20241023 | 103600 | 27278784800 | 34200 | 34200 | 34250 | 34100 | 6343 |
| 531 | 20241023 | 103500 | 27062075550 | 34200 | 34450 | 34450 | 34200 | 6931 |
| 532 | 20241023 | 103400 | 26824394850 | 34450 | 34300 | 34500 | 34300 | 6711 |
| 533 | 20241023 | 103300 | 26593404350 | 34300 | 34200 | 34350 | 34200 | 5878 |
| 534 | 20241023 | 103200 | 26392049400 | 34250 | 34250 | 34250 | 34150 | 3661 |
| 535 | 20241023 | 103100 | 26266844700 | 34250 | 34200 | 34300 | 34150 | 3588 |
| 536 | 20241023 | 103000 | 26143999800 | 34250 | 34150 | 34250 | 34100 | 4381 |
| 537 | 20241023 | 102900 | 25994323050 | 34150 | 34300 | 34350 | 34150 | 11554 |
| 538 | 20241023 | 102800 | 25598956450 | 34300 | 34350 | 34350 | 34250 | 2943 |
| 539 | 20241023 | 102700 | 25497991700 | 34350 | 34350 | 34400 | 34300 | 2356 |
| 540 | 20241023 | 102600 | 25417043050 | 34400 | 34150 | 34450 | 34150 | 6548 |
| 541 | 20241023 | 102500 | 25192719900 | 34150 | 34300 | 34300 | 34150 | 12942 |
| 542 | 20241023 | 102400 | 24750082000 | 34300 | 34400 | 34450 | 34250 | 6501 |
| 543 | 20241023 | 102300 | 24527028650 | 34400 | 34400 | 34450 | 34300 | 5438 |
| 544 | 20241023 | 102200 | 24340109050 | 34400 | 34450 | 34450 | 34350 | 6044 |
| 545 | 20241023 | 102100 | 24132211700 | 34500 | 34500 | 34600 | 34450 | 3376 |
| 546 | 20241023 | 102000 | 24015840300 | 34500 | 34500 | 34650 | 34400 | 9183 |
| 547 | 20241023 | 101900 | 23698840850 | 34550 | 34600 | 34650 | 34500 | 16693 |
| 548 | 20241023 | 101800 | 23122499150 | 34550 | 34650 | 34700 | 34550 | 4754 |
| 549 | 20241023 | 101700 | 22957958550 | 34650 | 34650 | 34700 | 34600 | 3927 |
| 550 | 20241023 | 101600 | 22821962100 | 34650 | 34650 | 34750 | 34550 | 4681 |
| 551 | 20241023 | 101500 | 22659840900 | 34650 | 34800 | 34850 | 34600 | 19331 |
| 552 | 20241023 | 101400 | 21989146800 | 34800 | 34950 | 35000 | 34800 | 6276 |
| 553 | 20241023 | 101300 | 21770222900 | 35000 | 34900 | 35000 | 34900 | 3607 |
| 554 | 20241023 | 101200 | 21644211650 | 34950 | 35100 | 35150 | 34950 | 22459 |
| 555 | 20241023 | 101100 | 20857757800 | 35150 | 35200 | 35200 | 35100 | 2032 |
| 556 | 20241023 | 101000 | 20786282350 | 35200 | 35150 | 35200 | 35100 | 2096 |
| 557 | 20241023 | 100900 | 20712661350 | 35050 | 35250 | 35250 | 35050 | 2179 |
| 558 | 20241023 | 100800 | 20636223950 | 35250 | 35150 | 35250 | 35050 | 4277 |
| 559 | 20241023 | 100700 | 20485889150 | 35150 | 35150 | 35200 | 35050 | 3204 |
| 560 | 20241023 | 100600 | 20373400950 | 35150 | 35150 | 35200 | 35100 | 1621 |
| 561 | 20241023 | 100500 | 20316418000 | 35200 | 35200 | 35200 | 35100 | 2307 |
| 562 | 20241023 | 100400 | 20235303550 | 35200 | 35100 | 35200 | 35050 | 4331 |
| 563 | 20241023 | 100300 | 20083336850 | 35150 | 35250 | 35300 | 35100 | 4115 |
| 564 | 20241023 | 100200 | 19938495800 | 35200 | 35250 | 35350 | 35200 | 6869 |
| 565 | 20241023 | 100100 | 19696294550 | 35250 | 35200 | 35250 | 35100 | 1987 |
| 566 | 20241023 | 100000 | 19626384600 | 35200 | 35200 | 35200 | 35050 | 4908 |
| 567 | 20241023 | 095900 | 19454129550 | 35200 | 35150 | 35200 | 35150 | 965 |
| 568 | 20241023 | 095800 | 19420196450 | 35150 | 35200 | 35300 | 35100 | 8364 |
| 569 | 20241023 | 095700 | 19125963350 | 35250 | 35250 | 35350 | 35200 | 1952 |
| 570 | 20241023 | 095600 | 19057138250 | 35200 | 35300 | 35300 | 35200 | 2556 |
| 571 | 20241023 | 095500 | 18966980300 | 35300 | 35300 | 35350 | 35200 | 3430 |
| 572 | 20241023 | 095400 | 18846045900 | 35250 | 35450 | 35450 | 35250 | 6225 |
| 573 | 20241023 | 095300 | 18626238100 | 35450 | 35350 | 35450 | 35350 | 2591 |
| 574 | 20241023 | 095200 | 18534499000 | 35400 | 35400 | 35450 | 35350 | 3478 |
| 575 | 20241023 | 095100 | 18411455100 | 35400 | 35550 | 35550 | 35350 | 5589 |
| 576 | 20241023 | 095000 | 18213472750 | 35550 | 35550 | 35600 | 35450 | 3572 |
| 577 | 20241023 | 094900 | 18086629800 | 35500 | 35450 | 35550 | 35450 | 2411 |
| 578 | 20241023 | 094800 | 18001009750 | 35450 | 35500 | 35500 | 35400 | 1377 |
| 579 | 20241023 | 094700 | 17952163900 | 35500 | 35400 | 35500 | 35350 | 2949 |
| 580 | 20241023 | 094600 | 17847678400 | 35400 | 35300 | 35400 | 35250 | 1707 |
| 581 | 20241023 | 094500 | 17787313650 | 35300 | 35450 | 35500 | 35250 | 4862 |
| 582 | 20241023 | 094400 | 17615491950 | 35450 | 35550 | 35600 | 35350 | 5377 |
| 583 | 20241023 | 094300 | 17424772850 | 35550 | 35450 | 35600 | 35350 | 5302 |
| 584 | 20241023 | 094200 | 17236652350 | 35450 | 35500 | 35550 | 35450 | 4864 |
| 585 | 20241023 | 094100 | 17064099500 | 35500 | 35300 | 35500 | 35300 | 8264 |
| 586 | 20241023 | 094000 | 16771585950 | 35350 | 35200 | 35350 | 35100 | 8178 |
| 587 | 20241023 | 093900 | 16483861600 | 35150 | 35250 | 35300 | 35100 | 2876 |
| 588 | 20241023 | 093800 | 16382609750 | 35200 | 35150 | 35250 | 35100 | 4530 |
| 589 | 20241023 | 093700 | 16223445100 | 35200 | 35100 | 35250 | 35050 | 5728 |
| 590 | 20241023 | 093600 | 16022114700 | 35100 | 35350 | 35400 | 35050 | 15822 |
| 591 | 20241023 | 093500 | 15464593450 | 35400 | 35250 | 35400 | 35150 | 4939 |
| 592 | 20241023 | 093400 | 15290385050 | 35200 | 35100 | 35300 | 35100 | 4451 |
| 593 | 20241023 | 093300 | 15133704900 | 35100 | 35400 | 35500 | 35050 | 11878 |
| 594 | 20241023 | 093200 | 14715131000 | 35450 | 35400 | 35500 | 35300 | 12965 |
| 595 | 20241023 | 093100 | 14256052950 | 35400 | 35250 | 35500 | 35200 | 18163 |
| 596 | 20241023 | 093000 | 13613328850 | 35250 | 34750 | 35250 | 34750 | 8157 |
| 597 | 20241023 | 092900 | 13328119650 | 34750 | 34750 | 34800 | 34550 | 20540 |
| 598 | 20241023 | 092800 | 12616136050 | 34750 | 35100 | 35100 | 34750 | 21389 |
| 599 | 20241023 | 092700 | 11869751550 | 35100 | 34900 | 35100 | 34800 | 9539 |
| 600 | 20241023 | 092600 | 11536674000 | 34850 | 35100 | 35150 | 34550 | 32421 |
| 601 | 20241023 | 092500 | 10405257750 | 35100 | 35850 | 35900 | 35050 | 24558 |
| 602 | 20241023 | 092400 | 9534915750 | 35750 | 35950 | 36000 | 35750 | 5380 |
| 603 | 20241023 | 092300 | 9341865200 | 35950 | 35700 | 36100 | 35700 | 7077 |
| 604 | 20241023 | 092200 | 9087783800 | 35700 | 35500 | 35750 | 35500 | 6398 |
| 605 | 20241023 | 092100 | 8859606750 | 35500 | 35600 | 35700 | 35250 | 19690 |
| 606 | 20241023 | 092000 | 8162053150 | 35600 | 35950 | 36000 | 35600 | 18145 |
| 607 | 20241023 | 091900 | 7512917800 | 36000 | 35900 | 36100 | 35800 | 6633 |
| 608 | 20241023 | 091800 | 7274657800 | 35900 | 36100 | 36300 | 35850 | 14358 |
| 609 | 20241023 | 091700 | 6757354300 | 36050 | 36150 | 36250 | 36000 | 11889 |
| 610 | 20241023 | 091600 | 6327847350 | 36100 | 36200 | 36200 | 35950 | 5220 |
| 611 | 20241023 | 091500 | 6139706700 | 36050 | 36400 | 36450 | 36000 | 21804 |
| 612 | 20241023 | 091400 | 5351618500 | 36450 | 36350 | 36550 | 36350 | 7766 |
| 613 | 20241023 | 091300 | 5068820200 | 36400 | 36850 | 36850 | 36350 | 17609 |
| 614 | 20241023 | 091200 | 4424900350 | 36800 | 36850 | 37000 | 36750 | 9513 |
| 615 | 20241023 | 091100 | 4074684950 | 36850 | 37300 | 37300 | 36850 | 17732 |
| 616 | 20241023 | 091000 | 3417450450 | 37200 | 37250 | 37350 | 37100 | 9919 |
| 617 | 20241023 | 090900 | 3048207300 | 37250 | 37500 | 37550 | 37200 | 10634 |
| 618 | 20241023 | 090800 | 2651062350 | 37500 | 37550 | 37600 | 37500 | 2847 |
| 619 | 20241023 | 090700 | 2544267300 | 37550 | 37800 | 37850 | 37550 | 6868 |
| 620 | 20241023 | 090600 | 2285593250 | 37800 | 37600 | 37800 | 37550 | 4208 |
| 621 | 20241023 | 090500 | 2127204950 | 37600 | 37650 | 37700 | 37550 | 4433 |
| 622 | 20241023 | 090400 | 1960524150 | 37600 | 37700 | 37700 | 37600 | 2681 |
| 623 | 20241023 | 090300 | 1859614450 | 37700 | 37800 | 37800 | 37500 | 7412 |
| 624 | 20241023 | 090200 | 1580959800 | 37850 | 37900 | 37950 | 37500 | 7669 |
| 625 | 20241023 | 090100 | 1292089800 | 37950 | 38000 | 38150 | 37500 | 10223 |
| 626 | 20241023 | 090000 | 904765700 | 38000 | 37600 | 38100 | 37550 | 20200 |