33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 185000 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 55147 |
| 3 | 20241023 | 184900 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 4 | 20241023 | 184800 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 5 | 20241023 | 184700 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 6 | 20241023 | 184600 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 7 | 20241023 | 184500 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 8 | 20241023 | 184400 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 9 | 20241023 | 184300 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 10 | 20241023 | 184200 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 11 | 20241023 | 184100 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 12 | 20241023 | 184000 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 13 | 20241023 | 183900 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 14 | 20241023 | 183800 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 15 | 20241023 | 183700 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 16 | 20241023 | 183600 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 17 | 20241023 | 183500 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 18 | 20241023 | 183400 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 19 | 20241023 | 183300 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 20 | 20241023 | 183200 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 21 | 20241023 | 183100 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 22 | 20241023 | 183000 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 23 | 20241023 | 182900 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 24 | 20241023 | 182800 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 25 | 20241023 | 182700 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 26 | 20241023 | 182600 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 27 | 20241023 | 182500 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 28 | 20241023 | 182400 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 29 | 20241023 | 182300 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 30 | 20241023 | 182200 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 31 | 20241023 | 182100 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 32 | 20241023 | 182000 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 55147 |
| 33 | 20241023 | 181900 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 34 | 20241023 | 181800 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 35 | 20241023 | 181700 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 36 | 20241023 | 181600 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 37 | 20241023 | 181500 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 38 | 20241023 | 181400 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 39 | 20241023 | 181300 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 40 | 20241023 | 181200 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 41 | 20241023 | 181100 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 42 | 20241023 | 181000 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 43 | 20241023 | 180900 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 44 | 20241023 | 180800 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 45 | 20241023 | 180700 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 46 | 20241023 | 180600 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 47 | 20241023 | 180500 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 48 | 20241023 | 180400 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 49 | 20241023 | 180300 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 50 | 20241023 | 180200 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 51 | 20241023 | 180100 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 52 | 20241023 | 180000 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 53 | 20241023 | 175900 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 54 | 20241023 | 175800 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 55 | 20241023 | 175700 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 56 | 20241023 | 175600 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 57 | 20241023 | 175500 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 58 | 20241023 | 175400 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 59 | 20241023 | 175300 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 60 | 20241023 | 175200 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 61 | 20241023 | 175100 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 62 | 20241023 | 175000 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 55147 |
| 63 | 20241023 | 174900 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 64 | 20241023 | 174800 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 65 | 20241023 | 174700 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 66 | 20241023 | 174600 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 67 | 20241023 | 174500 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 68 | 20241023 | 174400 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 69 | 20241023 | 174300 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 70 | 20241023 | 174200 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 71 | 20241023 | 174100 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 72 | 20241023 | 174000 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 73 | 20241023 | 173900 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 74 | 20241023 | 173800 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 75 | 20241023 | 173700 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 76 | 20241023 | 173600 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 77 | 20241023 | 173500 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 78 | 20241023 | 173400 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 79 | 20241023 | 173300 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 80 | 20241023 | 173200 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 81 | 20241023 | 173100 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 82 | 20241023 | 173000 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 83 | 20241023 | 172900 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 84 | 20241023 | 172800 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 85 | 20241023 | 172700 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 86 | 20241023 | 172600 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 87 | 20241023 | 172500 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 88 | 20241023 | 172400 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 89 | 20241023 | 172300 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 90 | 20241023 | 172200 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 91 | 20241023 | 172100 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 92 | 20241023 | 172000 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 55147 |
| 93 | 20241023 | 171900 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 94 | 20241023 | 171800 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 95 | 20241023 | 171700 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 96 | 20241023 | 171600 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 97 | 20241023 | 171500 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 98 | 20241023 | 171400 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 99 | 20241023 | 171300 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 100 | 20241023 | 171200 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 101 | 20241023 | 171100 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 102 | 20241023 | 171000 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 103 | 20241023 | 170900 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 104 | 20241023 | 170800 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 105 | 20241023 | 170700 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 106 | 20241023 | 170600 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 107 | 20241023 | 170500 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 108 | 20241023 | 170400 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 109 | 20241023 | 170300 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 110 | 20241023 | 170200 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 111 | 20241023 | 170100 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 112 | 20241023 | 170000 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 113 | 20241023 | 165900 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 114 | 20241023 | 165800 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 115 | 20241023 | 165700 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 116 | 20241023 | 165600 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 117 | 20241023 | 165500 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 118 | 20241023 | 165400 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 119 | 20241023 | 165300 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 120 | 20241023 | 165200 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 121 | 20241023 | 165100 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 122 | 20241023 | 165000 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 55147 |
| 123 | 20241023 | 164900 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 124 | 20241023 | 164800 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 125 | 20241023 | 164700 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 126 | 20241023 | 164600 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 127 | 20241023 | 164500 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 128 | 20241023 | 164400 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 129 | 20241023 | 164300 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 130 | 20241023 | 164200 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 131 | 20241023 | 164100 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 132 | 20241023 | 164000 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 133 | 20241023 | 163900 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 134 | 20241023 | 163800 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 135 | 20241023 | 163700 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 136 | 20241023 | 163600 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 137 | 20241023 | 163500 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 138 | 20241023 | 163400 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 139 | 20241023 | 163300 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 140 | 20241023 | 163200 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 141 | 20241023 | 163100 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 142 | 20241023 | 163000 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 143 | 20241023 | 162900 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 144 | 20241023 | 162800 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 145 | 20241023 | 162700 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 146 | 20241023 | 162600 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 147 | 20241023 | 162500 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 148 | 20241023 | 162400 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 149 | 20241023 | 162300 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 150 | 20241023 | 162200 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 151 | 20241023 | 162100 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 152 | 20241023 | 162000 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 55147 |
| 153 | 20241023 | 161900 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 154 | 20241023 | 161800 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 155 | 20241023 | 161700 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 156 | 20241023 | 161600 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 157 | 20241023 | 161500 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 158 | 20241023 | 161400 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 159 | 20241023 | 161300 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 160 | 20241023 | 161200 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 161 | 20241023 | 161100 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 162 | 20241023 | 161000 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 163 | 20241023 | 160900 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 164 | 20241023 | 160800 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 165 | 20241023 | 160700 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 166 | 20241023 | 160600 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 167 | 20241023 | 160500 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 168 | 20241023 | 160400 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 169 | 20241023 | 160300 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 170 | 20241023 | 160200 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 171 | 20241023 | 160100 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 172 | 20241023 | 160000 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 173 | 20241023 | 155900 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 174 | 20241023 | 155800 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 175 | 20241023 | 155700 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 176 | 20241023 | 155600 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 177 | 20241023 | 155500 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 178 | 20241023 | 155400 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 179 | 20241023 | 155300 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 180 | 20241023 | 155200 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 181 | 20241023 | 155100 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 182 | 20241023 | 155000 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 55147 |
| 183 | 20241023 | 154900 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 184 | 20241023 | 154800 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 185 | 20241023 | 154700 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 186 | 20241023 | 154600 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 187 | 20241023 | 154500 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 188 | 20241023 | 154400 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 189 | 20241023 | 154300 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 190 | 20241023 | 154200 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 191 | 20241023 | 154100 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 192 | 20241023 | 154000 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 193 | 20241023 | 153900 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 194 | 20241023 | 153800 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 195 | 20241023 | 153700 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 196 | 20241023 | 153600 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 197 | 20241023 | 153500 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 198 | 20241023 | 153400 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 199 | 20241023 | 153300 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 200 | 20241023 | 153200 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 201 | 20241023 | 153100 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 202 | 20241023 | 153000 | 157054518750 | 45700 | 45700 | 45700 | 45700 | 55147 |
| 203 | 20241023 | 152900 | 154534300850 | 45700 | 45700 | 45700 | 45700 | 0 |
| 204 | 20241023 | 152800 | 154534300850 | 45700 | 45700 | 45700 | 45700 | 0 |
| 205 | 20241023 | 152700 | 154534300850 | 45700 | 45700 | 45700 | 45700 | 0 |
| 206 | 20241023 | 152600 | 154534300850 | 45700 | 45700 | 45700 | 45700 | 0 |
| 207 | 20241023 | 152500 | 154534300850 | 45700 | 45700 | 45700 | 45700 | 0 |
| 208 | 20241023 | 152400 | 154534300850 | 45700 | 45700 | 45700 | 45700 | 0 |
| 209 | 20241023 | 152300 | 154534300850 | 45700 | 45700 | 45700 | 45700 | 0 |
| 210 | 20241023 | 152200 | 154534300850 | 45700 | 45700 | 45700 | 45700 | 0 |
| 211 | 20241023 | 152100 | 154534300850 | 45700 | 45700 | 45700 | 45700 | 0 |
| 212 | 20241023 | 152000 | 154534300850 | 45700 | 45700 | 45700 | 45700 | 0 |
| 213 | 20241023 | 151900 | 154534300850 | 45700 | 45650 | 45700 | 45650 | 10201 |
| 214 | 20241023 | 151800 | 154068359300 | 45650 | 45600 | 45700 | 45600 | 9376 |
| 215 | 20241023 | 151700 | 153640154800 | 45600 | 45600 | 45650 | 45600 | 4006 |
| 216 | 20241023 | 151600 | 153457388400 | 45600 | 45600 | 45650 | 45600 | 4968 |
| 217 | 20241023 | 151500 | 153230706600 | 45650 | 45700 | 45700 | 45600 | 6002 |
| 218 | 20241023 | 151400 | 152956688450 | 45650 | 45650 | 45700 | 45600 | 4041 |
| 219 | 20241023 | 151300 | 152772203750 | 45650 | 45650 | 45700 | 45600 | 7499 |
| 220 | 20241023 | 151200 | 152429935800 | 45650 | 45650 | 45650 | 45600 | 3218 |
| 221 | 20241023 | 151100 | 152283138600 | 45650 | 45650 | 45650 | 45550 | 3742 |
| 222 | 20241023 | 151000 | 152112499250 | 45600 | 45600 | 45650 | 45550 | 6381 |
| 223 | 20241023 | 150900 | 151821551350 | 45550 | 45600 | 45600 | 45550 | 2712 |
| 224 | 20241023 | 150800 | 151697927550 | 45600 | 45650 | 45650 | 45550 | 9401 |
| 225 | 20241023 | 150700 | 151269123400 | 45650 | 45700 | 45700 | 45600 | 3893 |
| 226 | 20241023 | 150600 | 151091441750 | 45650 | 45650 | 45700 | 45600 | 5724 |
| 227 | 20241023 | 150500 | 150830152700 | 45600 | 45650 | 45650 | 45600 | 4126 |
| 228 | 20241023 | 150400 | 150641923650 | 45600 | 45700 | 45700 | 45600 | 10267 |
| 229 | 20241023 | 150300 | 150173051500 | 45700 | 45650 | 45700 | 45650 | 4127 |
| 230 | 20241023 | 150200 | 149984460500 | 45700 | 45700 | 45700 | 45650 | 5872 |
| 231 | 20241023 | 150100 | 149716181550 | 45700 | 45700 | 45750 | 45650 | 6026 |
| 232 | 20241023 | 150000 | 149440840700 | 45700 | 45650 | 45750 | 45650 | 7757 |
| 233 | 20241023 | 145900 | 149086346550 | 45700 | 45700 | 45750 | 45650 | 3721 |
| 234 | 20241023 | 145800 | 148916249250 | 45750 | 45650 | 45750 | 45600 | 5898 |
| 235 | 20241023 | 145700 | 148646773250 | 45650 | 45650 | 45650 | 45600 | 2604 |
| 236 | 20241023 | 145600 | 148527968500 | 45600 | 45550 | 45650 | 45550 | 4536 |
| 237 | 20241023 | 145500 | 148321055200 | 45550 | 45600 | 45600 | 45550 | 2917 |
| 238 | 20241023 | 145400 | 148188114450 | 45550 | 45600 | 45650 | 45550 | 4231 |
| 239 | 20241023 | 145300 | 147995152700 | 45600 | 45650 | 45650 | 45600 | 4901 |
| 240 | 20241023 | 145200 | 147771602250 | 45650 | 45650 | 45650 | 45600 | 2869 |
| 241 | 20241023 | 145100 | 147640676500 | 45600 | 45650 | 45650 | 45600 | 4183 |
| 242 | 20241023 | 145000 | 147449807700 | 45600 | 45700 | 45700 | 45600 | 12227 |
| 243 | 20241023 | 144900 | 146891688800 | 45650 | 45650 | 45700 | 45600 | 2306 |
| 244 | 20241023 | 144800 | 146786377000 | 45600 | 45650 | 45700 | 45600 | 2581 |
| 245 | 20241023 | 144700 | 146668562300 | 45650 | 45750 | 45750 | 45650 | 6893 |
| 246 | 20241023 | 144600 | 146353631200 | 45750 | 45750 | 45750 | 45700 | 2486 |
| 247 | 20241023 | 144500 | 146239927250 | 45750 | 45750 | 45750 | 45700 | 4577 |
| 248 | 20241023 | 144400 | 146030679250 | 45750 | 45750 | 45750 | 45700 | 2728 |
| 249 | 20241023 | 144300 | 145905895950 | 45750 | 45650 | 45750 | 45650 | 4738 |
| 250 | 20241023 | 144200 | 145689322300 | 45650 | 45700 | 45700 | 45650 | 2730 |
| 251 | 20241023 | 144100 | 145564589100 | 45700 | 45550 | 45700 | 45550 | 2507 |
| 252 | 20241023 | 144000 | 145450213850 | 45550 | 45600 | 45650 | 45550 | 2572 |
| 253 | 20241023 | 143900 | 145332884100 | 45600 | 45650 | 45650 | 45600 | 2026 |
| 254 | 20241023 | 143800 | 145240426350 | 45650 | 45600 | 45650 | 45550 | 2237 |
| 255 | 20241023 | 143700 | 145138356600 | 45600 | 45500 | 45600 | 45500 | 3303 |
| 256 | 20241023 | 143600 | 144987906700 | 45550 | 45600 | 45650 | 45500 | 6388 |
| 257 | 20241023 | 143500 | 144696876850 | 45600 | 45650 | 45650 | 45550 | 7270 |
| 258 | 20241023 | 143400 | 144365511300 | 45650 | 45650 | 45650 | 45600 | 2978 |
| 259 | 20241023 | 143300 | 144229620500 | 45600 | 45600 | 45650 | 45600 | 2185 |
| 260 | 20241023 | 143200 | 144129957850 | 45600 | 45600 | 45650 | 45600 | 2263 |
| 261 | 20241023 | 143100 | 144026720150 | 45600 | 45600 | 45650 | 45550 | 3202 |
| 262 | 20241023 | 143000 | 143880719000 | 45550 | 45550 | 45650 | 45550 | 7471 |
| 263 | 20241023 | 142900 | 143540138650 | 45550 | 45600 | 45650 | 45550 | 12261 |
| 264 | 20241023 | 142800 | 142981178150 | 45600 | 45700 | 45700 | 45600 | 9761 |
| 265 | 20241023 | 142700 | 142535433200 | 45700 | 45800 | 45800 | 45700 | 2694 |
| 266 | 20241023 | 142600 | 142412177250 | 45800 | 45750 | 45800 | 45750 | 846 |
| 267 | 20241023 | 142500 | 142373444050 | 45750 | 45700 | 45800 | 45700 | 1514 |
| 268 | 20241023 | 142400 | 142304169050 | 45700 | 45750 | 45750 | 45700 | 844 |
| 269 | 20241023 | 142300 | 142265572400 | 45700 | 45750 | 45800 | 45700 | 1845 |
| 270 | 20241023 | 142200 | 142181156450 | 45800 | 45650 | 45800 | 45650 | 3026 |
| 271 | 20241023 | 142100 | 142042808250 | 45700 | 45700 | 45750 | 45650 | 3097 |
| 272 | 20241023 | 142000 | 141901327800 | 45700 | 45750 | 45800 | 45700 | 4649 |
| 273 | 20241023 | 141900 | 141688739500 | 45800 | 45750 | 45850 | 45750 | 1227 |
| 274 | 20241023 | 141800 | 141632560400 | 45800 | 45750 | 45850 | 45750 | 2864 |
| 275 | 20241023 | 141700 | 141501422350 | 45750 | 45700 | 45750 | 45700 | 2868 |
| 276 | 20241023 | 141600 | 141370298300 | 45750 | 45650 | 45750 | 45650 | 2561 |
| 277 | 20241023 | 141500 | 141253248150 | 45700 | 45750 | 45750 | 45650 | 9616 |
| 278 | 20241023 | 141400 | 140813896200 | 45750 | 45700 | 45800 | 45700 | 3505 |
| 279 | 20241023 | 141300 | 140653576000 | 45750 | 46000 | 46050 | 45600 | 34107 |
| 280 | 20241023 | 141200 | 139092633100 | 46050 | 46050 | 46100 | 46000 | 12445 |
| 281 | 20241023 | 141100 | 138519709800 | 46050 | 45950 | 46050 | 45900 | 34150 |
| 282 | 20241023 | 141000 | 136948674450 | 45950 | 45900 | 45950 | 45800 | 16718 |
| 283 | 20241023 | 140900 | 136180877250 | 45900 | 45750 | 45900 | 45750 | 12188 |
| 284 | 20241023 | 140800 | 135622179800 | 45750 | 45800 | 45800 | 45750 | 4462 |
| 285 | 20241023 | 140700 | 135417861200 | 45750 | 45700 | 45800 | 45600 | 10803 |
| 286 | 20241023 | 140600 | 134924369500 | 45700 | 45650 | 45700 | 45650 | 2181 |
| 287 | 20241023 | 140500 | 134824745050 | 45650 | 45700 | 45700 | 45650 | 1824 |
| 288 | 20241023 | 140400 | 134741463750 | 45700 | 45650 | 45750 | 45650 | 1713 |
| 289 | 20241023 | 140300 | 134663237400 | 45650 | 45750 | 45750 | 45650 | 4366 |
| 290 | 20241023 | 140200 | 134463680050 | 45750 | 45750 | 45800 | 45700 | 2453 |
| 291 | 20241023 | 140100 | 134351461350 | 45750 | 45700 | 45800 | 45700 | 2811 |
| 292 | 20241023 | 140000 | 134222836900 | 45700 | 45700 | 45750 | 45700 | 2108 |
| 293 | 20241023 | 135900 | 134126435300 | 45700 | 45700 | 45750 | 45650 | 2862 |
| 294 | 20241023 | 135800 | 133995708600 | 45700 | 45650 | 45750 | 45600 | 2849 |
| 295 | 20241023 | 135700 | 133865594050 | 45650 | 45850 | 45850 | 45600 | 17385 |
| 296 | 20241023 | 135600 | 133070582000 | 45850 | 45800 | 45850 | 45800 | 1121 |
| 297 | 20241023 | 135500 | 133019215800 | 45800 | 45800 | 45850 | 45750 | 3449 |
| 298 | 20241023 | 135400 | 132861246350 | 45850 | 45750 | 45850 | 45750 | 4570 |
| 299 | 20241023 | 135300 | 132651957950 | 45700 | 45750 | 45800 | 45700 | 4422 |
| 300 | 20241023 | 135200 | 132449613300 | 45800 | 45800 | 45800 | 45750 | 2445 |
| 301 | 20241023 | 135100 | 132337646650 | 45750 | 45750 | 45800 | 45750 | 903 |
| 302 | 20241023 | 135000 | 132296300250 | 45800 | 45750 | 45800 | 45750 | 3315 |
| 303 | 20241023 | 134900 | 132144564450 | 45750 | 45700 | 45800 | 45650 | 4930 |
| 304 | 20241023 | 134800 | 131919148250 | 45650 | 45800 | 45800 | 45650 | 6510 |
| 305 | 20241023 | 134700 | 131621621150 | 45800 | 45750 | 45800 | 45700 | 3714 |
| 306 | 20241023 | 134600 | 131451696550 | 45750 | 45800 | 45800 | 45750 | 5912 |
| 307 | 20241023 | 134500 | 131181171900 | 45750 | 45750 | 45800 | 45750 | 3066 |
| 308 | 20241023 | 134400 | 131040797150 | 45750 | 45800 | 45800 | 45750 | 2532 |
| 309 | 20241023 | 134300 | 130924881150 | 45800 | 45700 | 45800 | 45700 | 2105 |
| 310 | 20241023 | 134200 | 130828536550 | 45700 | 45650 | 45750 | 45650 | 8824 |
| 311 | 20241023 | 134100 | 130425215100 | 45700 | 45550 | 45700 | 45550 | 2310 |
| 312 | 20241023 | 134000 | 130319809300 | 45600 | 45650 | 45700 | 45600 | 3292 |
| 313 | 20241023 | 133900 | 130169617900 | 45600 | 45700 | 45750 | 45600 | 6445 |
| 314 | 20241023 | 133800 | 129875180550 | 45700 | 45700 | 45750 | 45700 | 2150 |
| 315 | 20241023 | 133700 | 129776877000 | 45700 | 45700 | 45750 | 45650 | 1805 |
| 316 | 20241023 | 133600 | 129694389850 | 45700 | 45750 | 45800 | 45650 | 1587 |
| 317 | 20241023 | 133500 | 129621842250 | 45750 | 45700 | 45800 | 45650 | 4286 |
| 318 | 20241023 | 133400 | 129425876750 | 45700 | 45600 | 45750 | 45600 | 3814 |
| 319 | 20241023 | 133300 | 129251704200 | 45650 | 45650 | 45700 | 45600 | 7419 |
| 320 | 20241023 | 133200 | 128913013550 | 45700 | 45650 | 45700 | 45600 | 1952 |
| 321 | 20241023 | 133100 | 128823899100 | 45600 | 45700 | 45750 | 45600 | 10873 |
| 322 | 20241023 | 133000 | 128327728350 | 45700 | 45750 | 45800 | 45700 | 4242 |
| 323 | 20241023 | 132900 | 128133593700 | 45750 | 45800 | 45800 | 45750 | 1027 |
| 324 | 20241023 | 132800 | 128086576250 | 45800 | 45850 | 45850 | 45800 | 4209 |
| 325 | 20241023 | 132700 | 127893746750 | 45850 | 45800 | 45850 | 45800 | 1079 |
| 326 | 20241023 | 132600 | 127844276400 | 45800 | 45850 | 45850 | 45800 | 1495 |
| 327 | 20241023 | 132500 | 127775756000 | 45850 | 45800 | 45850 | 45800 | 581 |
| 328 | 20241023 | 132400 | 127749121250 | 45850 | 45850 | 45900 | 45800 | 2215 |
| 329 | 20241023 | 132300 | 127647589550 | 45800 | 45800 | 45850 | 45700 | 3243 |
| 330 | 20241023 | 132200 | 127499053050 | 45800 | 45700 | 45800 | 45700 | 1421 |
| 331 | 20241023 | 132100 | 127434043200 | 45750 | 45900 | 45900 | 45700 | 5601 |
| 332 | 20241023 | 132000 | 127177551800 | 45900 | 45850 | 45900 | 45850 | 2193 |
| 333 | 20241023 | 131900 | 127076944050 | 45850 | 45850 | 45900 | 45800 | 2996 |
| 334 | 20241023 | 131800 | 126939567650 | 45850 | 45750 | 45900 | 45750 | 8139 |
| 335 | 20241023 | 131700 | 126566499000 | 45800 | 45750 | 45800 | 45750 | 1123 |
| 336 | 20241023 | 131600 | 126515078600 | 45750 | 45800 | 45800 | 45750 | 1207 |
| 337 | 20241023 | 131500 | 126459813950 | 45800 | 45800 | 45800 | 45750 | 1588 |
| 338 | 20241023 | 131400 | 126387115700 | 45800 | 45800 | 45800 | 45750 | 2199 |
| 339 | 20241023 | 131300 | 126286414250 | 45800 | 45850 | 45850 | 45750 | 5145 |
| 340 | 20241023 | 131200 | 126050767600 | 45850 | 45750 | 45850 | 45700 | 4929 |
| 341 | 20241023 | 131100 | 125825077850 | 45750 | 45700 | 45750 | 45650 | 1883 |
| 342 | 20241023 | 131000 | 125738999250 | 45700 | 45650 | 45700 | 45600 | 3306 |
| 343 | 20241023 | 130900 | 125588028750 | 45650 | 45550 | 45700 | 45550 | 5580 |
| 344 | 20241023 | 130800 | 125333503750 | 45550 | 45600 | 45600 | 45550 | 2801 |
| 345 | 20241023 | 130700 | 125205889100 | 45600 | 45550 | 45600 | 45550 | 1682 |
| 346 | 20241023 | 130600 | 125129199750 | 45550 | 45600 | 45600 | 45550 | 1225 |
| 347 | 20241023 | 130500 | 125073385400 | 45600 | 45600 | 45650 | 45500 | 4364 |
| 348 | 20241023 | 130400 | 124874512100 | 45650 | 45650 | 45650 | 45600 | 615 |
| 349 | 20241023 | 130300 | 124846457100 | 45650 | 45550 | 45650 | 45550 | 2541 |
| 350 | 20241023 | 130200 | 124730538900 | 45600 | 45500 | 45600 | 45500 | 3083 |
| 351 | 20241023 | 130100 | 124590143500 | 45550 | 45550 | 45550 | 45500 | 2485 |
| 352 | 20241023 | 130000 | 124477040050 | 45550 | 45500 | 45600 | 45500 | 5778 |
| 353 | 20241023 | 125900 | 124213864650 | 45500 | 45600 | 45650 | 45500 | 6041 |
| 354 | 20241023 | 125800 | 123938615000 | 45600 | 45600 | 45650 | 45600 | 808 |
| 355 | 20241023 | 125700 | 123901763850 | 45600 | 45650 | 45650 | 45600 | 2379 |
| 356 | 20241023 | 125600 | 123793268650 | 45650 | 45650 | 45700 | 45600 | 2962 |
| 357 | 20241023 | 125500 | 123658042950 | 45650 | 45650 | 45750 | 45650 | 2143 |
| 358 | 20241023 | 125400 | 123560080650 | 45700 | 45700 | 45750 | 45650 | 1700 |
| 359 | 20241023 | 125300 | 123482378250 | 45700 | 45600 | 45700 | 45600 | 2440 |
| 360 | 20241023 | 125200 | 123370941800 | 45600 | 45650 | 45700 | 45550 | 6848 |
| 361 | 20241023 | 125100 | 123058569550 | 45650 | 45700 | 45750 | 45650 | 1200 |
| 362 | 20241023 | 125000 | 123003741350 | 45700 | 45700 | 45750 | 45650 | 3390 |
| 363 | 20241023 | 124900 | 122848832450 | 45750 | 45850 | 45850 | 45750 | 3354 |
| 364 | 20241023 | 124800 | 122695298700 | 45850 | 45850 | 45850 | 45800 | 1279 |
| 365 | 20241023 | 124700 | 122636699600 | 45800 | 45750 | 45850 | 45750 | 5209 |
| 366 | 20241023 | 124600 | 122398182900 | 45750 | 45750 | 45750 | 45700 | 2685 |
| 367 | 20241023 | 124500 | 122275376000 | 45700 | 45750 | 45750 | 45700 | 1985 |
| 368 | 20241023 | 124400 | 122184609850 | 45750 | 45750 | 45750 | 45700 | 725 |
| 369 | 20241023 | 124300 | 122151464700 | 45700 | 45750 | 45750 | 45700 | 1873 |
| 370 | 20241023 | 124200 | 122065789700 | 45750 | 45750 | 45750 | 45700 | 1092 |
| 371 | 20241023 | 124100 | 122015842050 | 45750 | 45700 | 45750 | 45650 | 1380 |
| 372 | 20241023 | 124000 | 121952741200 | 45700 | 45700 | 45750 | 45650 | 2178 |
| 373 | 20241023 | 123900 | 121853233100 | 45700 | 45750 | 45750 | 45650 | 1915 |
| 374 | 20241023 | 123800 | 121765705250 | 45750 | 45650 | 45750 | 45650 | 2378 |
| 375 | 20241023 | 123700 | 121657054400 | 45700 | 45650 | 45700 | 45650 | 2476 |
| 376 | 20241023 | 123600 | 121543913850 | 45650 | 45700 | 45700 | 45650 | 1796 |
| 377 | 20241023 | 123500 | 121461910050 | 45700 | 45650 | 45700 | 45650 | 763 |
| 378 | 20241023 | 123400 | 121427043600 | 45650 | 45650 | 45650 | 45600 | 2562 |
| 379 | 20241023 | 123300 | 121310138400 | 45600 | 45650 | 45700 | 45600 | 1475 |
| 380 | 20241023 | 123200 | 121242801400 | 45650 | 45700 | 45700 | 45650 | 1181 |
| 381 | 20241023 | 123100 | 121188860850 | 45700 | 45650 | 45700 | 45600 | 1872 |
| 382 | 20241023 | 123000 | 121103393200 | 45650 | 45500 | 45700 | 45500 | 4629 |
| 383 | 20241023 | 122900 | 120892371750 | 45500 | 45500 | 45550 | 45450 | 5180 |
| 384 | 20241023 | 122800 | 120656705900 | 45550 | 45550 | 45550 | 45500 | 955 |
| 385 | 20241023 | 122700 | 120613234650 | 45550 | 45550 | 45600 | 45500 | 6310 |
| 386 | 20241023 | 122600 | 120325927750 | 45600 | 45550 | 45600 | 45500 | 2074 |
| 387 | 20241023 | 122500 | 120231430050 | 45550 | 45600 | 45600 | 45500 | 3869 |
| 388 | 20241023 | 122400 | 120055220150 | 45600 | 45550 | 45600 | 45550 | 3620 |
| 389 | 20241023 | 122300 | 119890315650 | 45550 | 45550 | 45600 | 45550 | 1273 |
| 390 | 20241023 | 122200 | 119832309100 | 45550 | 45500 | 45600 | 45500 | 2612 |
| 391 | 20241023 | 122100 | 119713356300 | 45500 | 45550 | 45600 | 45500 | 3416 |
| 392 | 20241023 | 122000 | 119557824500 | 45550 | 45600 | 45600 | 45500 | 3773 |
| 393 | 20241023 | 121900 | 119385975650 | 45600 | 45550 | 45600 | 45550 | 4313 |
| 394 | 20241023 | 121800 | 119189504750 | 45600 | 45650 | 45650 | 45550 | 3945 |
| 395 | 20241023 | 121700 | 119009599100 | 45600 | 45600 | 45650 | 45600 | 789 |
| 396 | 20241023 | 121600 | 118973609850 | 45650 | 45650 | 45650 | 45600 | 1069 |
| 397 | 20241023 | 121500 | 118924849850 | 45650 | 45600 | 45650 | 45500 | 11087 |
| 398 | 20241023 | 121400 | 118419557250 | 45600 | 45700 | 45700 | 45600 | 5854 |
| 399 | 20241023 | 121300 | 118152443500 | 45700 | 45700 | 45750 | 45650 | 3956 |
| 400 | 20241023 | 121200 | 117971714550 | 45700 | 45700 | 45750 | 45700 | 2620 |
| 401 | 20241023 | 121100 | 117851956050 | 45700 | 45750 | 45750 | 45700 | 3475 |
| 402 | 20241023 | 121000 | 117693135700 | 45750 | 45800 | 45800 | 45700 | 4072 |
| 403 | 20241023 | 120900 | 117506925350 | 45800 | 45800 | 45850 | 45750 | 4040 |
| 404 | 20241023 | 120800 | 117321870050 | 45800 | 45850 | 45900 | 45800 | 1320 |
| 405 | 20241023 | 120700 | 117261388750 | 45850 | 45850 | 45900 | 45850 | 1613 |
| 406 | 20241023 | 120600 | 117187399450 | 45900 | 45900 | 45900 | 45850 | 1349 |
| 407 | 20241023 | 120500 | 117125504250 | 45900 | 45800 | 45900 | 45800 | 2236 |
| 408 | 20241023 | 120400 | 117022996600 | 45800 | 45850 | 45850 | 45800 | 1431 |
| 409 | 20241023 | 120300 | 116957414800 | 45800 | 45750 | 45850 | 45750 | 2086 |
| 410 | 20241023 | 120200 | 116861903700 | 45750 | 45800 | 45800 | 45750 | 1061 |
| 411 | 20241023 | 120100 | 116813326650 | 45750 | 45800 | 45800 | 45750 | 556 |
| 412 | 20241023 | 120000 | 116787882800 | 45800 | 45800 | 45800 | 45750 | 1749 |
| 413 | 20241023 | 115900 | 116707841700 | 45800 | 45700 | 45800 | 45700 | 3066 |
| 414 | 20241023 | 115800 | 116567612650 | 45700 | 45750 | 45750 | 45700 | 1602 |
| 415 | 20241023 | 115700 | 116494346450 | 45750 | 45700 | 45750 | 45700 | 1612 |
| 416 | 20241023 | 115600 | 116420647450 | 45700 | 45950 | 45950 | 45700 | 12603 |
| 417 | 20241023 | 115500 | 115843413700 | 45900 | 45950 | 45950 | 45900 | 980 |
| 418 | 20241023 | 115400 | 115798405450 | 45950 | 46000 | 46000 | 45900 | 4878 |
| 419 | 20241023 | 115300 | 115574194550 | 46000 | 45950 | 46000 | 45900 | 8490 |
| 420 | 20241023 | 115200 | 115184047900 | 45950 | 45950 | 45950 | 45900 | 2445 |
| 421 | 20241023 | 115100 | 115071716600 | 45900 | 45950 | 45950 | 45900 | 1397 |
| 422 | 20241023 | 115000 | 115007542050 | 45950 | 45900 | 45950 | 45900 | 3750 |
| 423 | 20241023 | 114900 | 114835369450 | 45900 | 45850 | 45900 | 45850 | 2217 |
| 424 | 20241023 | 114800 | 114733619600 | 45900 | 45800 | 45900 | 45800 | 4079 |
| 425 | 20241023 | 114700 | 114546575750 | 45800 | 45800 | 45850 | 45800 | 814 |
| 426 | 20241023 | 114600 | 114509277500 | 45850 | 45850 | 45850 | 45800 | 1719 |
| 427 | 20241023 | 114500 | 114430509550 | 45850 | 45800 | 45850 | 45800 | 1244 |
| 428 | 20241023 | 114400 | 114373485350 | 45850 | 45750 | 45850 | 45750 | 2097 |
| 429 | 20241023 | 114300 | 114277426150 | 45750 | 45800 | 45850 | 45750 | 3590 |
| 430 | 20241023 | 114200 | 114113097100 | 45800 | 45850 | 45850 | 45750 | 4267 |
| 431 | 20241023 | 114100 | 113917598000 | 45850 | 45900 | 45900 | 45800 | 2220 |
| 432 | 20241023 | 114000 | 113815790900 | 45850 | 45900 | 45900 | 45850 | 2562 |
| 433 | 20241023 | 113900 | 113698298850 | 45850 | 45900 | 45900 | 45850 | 1130 |
| 434 | 20241023 | 113800 | 113646463900 | 45900 | 46000 | 46000 | 45850 | 3605 |
| 435 | 20241023 | 113700 | 113480839100 | 46000 | 45950 | 46000 | 45900 | 2453 |
| 436 | 20241023 | 113600 | 113368131850 | 45950 | 45950 | 45950 | 45900 | 2039 |
| 437 | 20241023 | 113500 | 113274469200 | 45950 | 45800 | 45950 | 45750 | 8204 |
| 438 | 20241023 | 113400 | 112898585000 | 45800 | 45950 | 45950 | 45800 | 6622 |
| 439 | 20241023 | 113300 | 112594874400 | 45950 | 45950 | 46000 | 45900 | 3448 |
| 440 | 20241023 | 113200 | 112436420700 | 46000 | 46000 | 46050 | 45900 | 14254 |
| 441 | 20241023 | 113100 | 111780774150 | 46000 | 45900 | 46000 | 45900 | 20680 |
| 442 | 20241023 | 113000 | 110829850750 | 45900 | 46000 | 46000 | 45900 | 5436 |
| 443 | 20241023 | 112900 | 110580026150 | 45950 | 45950 | 46000 | 45900 | 12909 |
| 444 | 20241023 | 112800 | 109986769550 | 45900 | 45850 | 45950 | 45850 | 4659 |
| 445 | 20241023 | 112700 | 109773020950 | 45800 | 45800 | 45850 | 45750 | 4463 |
| 446 | 20241023 | 112600 | 109568645150 | 45750 | 45800 | 45800 | 45700 | 5910 |
| 447 | 20241023 | 112500 | 109298290350 | 45800 | 45800 | 45850 | 45750 | 7271 |
| 448 | 20241023 | 112400 | 108965195650 | 45800 | 45850 | 45850 | 45750 | 3987 |
| 449 | 20241023 | 112300 | 108782562800 | 45850 | 45900 | 45900 | 45800 | 1656 |
| 450 | 20241023 | 112200 | 108706640900 | 45900 | 45900 | 45950 | 45850 | 4389 |
| 451 | 20241023 | 112100 | 108505246950 | 45900 | 45950 | 45950 | 45900 | 5044 |
| 452 | 20241023 | 112000 | 108273519450 | 45900 | 45800 | 45950 | 45800 | 9302 |
| 453 | 20241023 | 111900 | 107846669350 | 45800 | 45800 | 45900 | 45800 | 6148 |
| 454 | 20241023 | 111800 | 107564949650 | 45800 | 45900 | 45900 | 45750 | 5224 |
| 455 | 20241023 | 111700 | 107325597700 | 45900 | 45900 | 45900 | 45850 | 601 |
| 456 | 20241023 | 111600 | 107298025450 | 45900 | 45850 | 45900 | 45850 | 3273 |
| 457 | 20241023 | 111500 | 107147881250 | 45900 | 45750 | 45900 | 45750 | 4855 |
| 458 | 20241023 | 111400 | 106925497450 | 45750 | 45750 | 45800 | 45750 | 1763 |
| 459 | 20241023 | 111300 | 106844812850 | 45800 | 45750 | 45800 | 45750 | 1904 |
| 460 | 20241023 | 111200 | 106757626700 | 45750 | 45800 | 45800 | 45750 | 1991 |
| 461 | 20241023 | 111100 | 106666467150 | 45750 | 45750 | 45800 | 45750 | 1842 |
| 462 | 20241023 | 111000 | 106582137950 | 45800 | 45900 | 45900 | 45750 | 13618 |
| 463 | 20241023 | 110900 | 105958186750 | 45850 | 45850 | 45900 | 45750 | 10877 |
| 464 | 20241023 | 110800 | 105459429200 | 45850 | 45650 | 45850 | 45650 | 11418 |
| 465 | 20241023 | 110700 | 104936821950 | 45650 | 45600 | 45700 | 45600 | 3591 |
| 466 | 20241023 | 110600 | 104772840150 | 45600 | 45700 | 45700 | 45600 | 3863 |
| 467 | 20241023 | 110500 | 104596487550 | 45650 | 45750 | 45750 | 45650 | 1751 |
| 468 | 20241023 | 110400 | 104516462050 | 45700 | 45750 | 45800 | 45650 | 2750 |
| 469 | 20241023 | 110300 | 104390749000 | 45750 | 45800 | 45800 | 45700 | 6014 |
| 470 | 20241023 | 110200 | 104115655500 | 45800 | 45850 | 45850 | 45750 | 3266 |
| 471 | 20241023 | 110100 | 103966015300 | 45850 | 45600 | 45900 | 45600 | 9562 |
| 472 | 20241023 | 110000 | 103528308450 | 45600 | 45700 | 45750 | 45600 | 6472 |
| 473 | 20241023 | 105900 | 103232776300 | 45700 | 45800 | 45850 | 45700 | 4861 |
| 474 | 20241023 | 105800 | 103010326950 | 45800 | 45850 | 45850 | 45800 | 3429 |
| 475 | 20241023 | 105700 | 102853159550 | 45850 | 45750 | 45850 | 45750 | 3920 |
| 476 | 20241023 | 105600 | 102673558450 | 45800 | 45800 | 45800 | 45750 | 4947 |
| 477 | 20241023 | 105500 | 102447057900 | 45750 | 45750 | 45800 | 45700 | 3237 |
| 478 | 20241023 | 105400 | 102298999600 | 45750 | 45850 | 45850 | 45700 | 6324 |
| 479 | 20241023 | 105300 | 102009587200 | 45800 | 45900 | 45950 | 45800 | 7523 |
| 480 | 20241023 | 105200 | 101664605950 | 45950 | 45850 | 45950 | 45800 | 17458 |
| 481 | 20241023 | 105100 | 100863611950 | 45800 | 45700 | 45950 | 45700 | 39719 |
| 482 | 20241023 | 105000 | 99042159550 | 45700 | 45650 | 45700 | 45650 | 2085 |
| 483 | 20241023 | 104900 | 98946935250 | 45700 | 45700 | 45700 | 45650 | 2890 |
| 484 | 20241023 | 104800 | 98814952100 | 45700 | 45700 | 45750 | 45650 | 3113 |
| 485 | 20241023 | 104700 | 98672744200 | 45650 | 45650 | 45700 | 45550 | 11844 |
| 486 | 20241023 | 104600 | 98131977400 | 45650 | 45550 | 45750 | 45550 | 6502 |
| 487 | 20241023 | 104500 | 97835126400 | 45550 | 45650 | 45650 | 45500 | 4744 |
| 488 | 20241023 | 104400 | 97618876300 | 45650 | 45600 | 45650 | 45600 | 2597 |
| 489 | 20241023 | 104300 | 97500408600 | 45650 | 45750 | 45750 | 45600 | 7178 |
| 490 | 20241023 | 104200 | 97172397350 | 45700 | 45700 | 45750 | 45600 | 13766 |
| 491 | 20241023 | 104100 | 96543512900 | 45700 | 45700 | 45850 | 45650 | 21694 |
| 492 | 20241023 | 104000 | 95550676200 | 45700 | 45650 | 45750 | 45600 | 16380 |
| 493 | 20241023 | 103900 | 94802109450 | 45650 | 45500 | 45650 | 45450 | 19225 |
| 494 | 20241023 | 103800 | 93926151500 | 45450 | 45500 | 45550 | 45400 | 12890 |
| 495 | 20241023 | 103700 | 93339992750 | 45500 | 45400 | 45500 | 45350 | 11906 |
| 496 | 20241023 | 103600 | 92799215450 | 45400 | 45300 | 45400 | 45200 | 10040 |
| 497 | 20241023 | 103500 | 92344680000 | 45250 | 45250 | 45300 | 45200 | 6599 |
| 498 | 20241023 | 103400 | 92045920600 | 45250 | 45250 | 45300 | 45000 | 51904 |
| 499 | 20241023 | 103300 | 89703678000 | 45250 | 45250 | 45350 | 45200 | 11564 |
| 500 | 20241023 | 103200 | 89180434150 | 45300 | 45450 | 45500 | 45250 | 13604 |
| 501 | 20241023 | 103100 | 88563391350 | 45450 | 45350 | 45500 | 45350 | 6254 |
| 502 | 20241023 | 103000 | 88279377650 | 45400 | 45250 | 45400 | 45200 | 8294 |
| 503 | 20241023 | 102900 | 87903575050 | 45200 | 45300 | 45300 | 45150 | 48810 |
| 504 | 20241023 | 102800 | 85696505650 | 45300 | 45400 | 45450 | 45300 | 16375 |
| 505 | 20241023 | 102700 | 84953740300 | 45400 | 45500 | 45550 | 45400 | 9950 |
| 506 | 20241023 | 102600 | 84501404950 | 45500 | 45400 | 45500 | 45400 | 11344 |
| 507 | 20241023 | 102500 | 83986127800 | 45350 | 45500 | 45550 | 45350 | 22855 |
| 508 | 20241023 | 102400 | 82947637100 | 45550 | 45750 | 45800 | 45500 | 11184 |
| 509 | 20241023 | 102300 | 82437559450 | 45750 | 45950 | 46000 | 45750 | 12693 |
| 510 | 20241023 | 102200 | 81855110600 | 45950 | 45900 | 45950 | 45850 | 15014 |
| 511 | 20241023 | 102100 | 81165930500 | 45900 | 45800 | 45900 | 45650 | 12415 |
| 512 | 20241023 | 102000 | 80597461450 | 45800 | 45800 | 45900 | 45750 | 13553 |
| 513 | 20241023 | 101900 | 79976148850 | 45800 | 45500 | 45900 | 45450 | 21060 |
| 514 | 20241023 | 101800 | 79014956400 | 45550 | 45750 | 45800 | 45500 | 32793 |
| 515 | 20241023 | 101700 | 77520149950 | 45750 | 45850 | 45850 | 45750 | 14977 |
| 516 | 20241023 | 101600 | 76834367350 | 45850 | 45900 | 46000 | 45800 | 21184 |
| 517 | 20241023 | 101500 | 75861817800 | 45900 | 45650 | 45900 | 45600 | 28572 |
| 518 | 20241023 | 101400 | 74554968250 | 45700 | 45750 | 45800 | 45650 | 11247 |
| 519 | 20241023 | 101300 | 74040844300 | 45700 | 45800 | 45850 | 45700 | 25151 |
| 520 | 20241023 | 101200 | 72890002000 | 45750 | 45900 | 45950 | 45700 | 31369 |
| 521 | 20241023 | 101100 | 71452887750 | 45900 | 46200 | 46200 | 45850 | 46666 |
| 522 | 20241023 | 101000 | 69304945400 | 46150 | 46400 | 46400 | 46150 | 23202 |
| 523 | 20241023 | 100900 | 68230896700 | 46400 | 46100 | 46400 | 46050 | 34169 |
| 524 | 20241023 | 100800 | 66648613050 | 46100 | 46300 | 46350 | 46100 | 39149 |
| 525 | 20241023 | 100700 | 64838557450 | 46300 | 46300 | 46350 | 46150 | 53942 |
| 526 | 20241023 | 100600 | 62344374000 | 46350 | 46350 | 46400 | 46250 | 61147 |
| 527 | 20241023 | 100500 | 59511435850 | 46300 | 46000 | 46400 | 45950 | 88699 |
| 528 | 20241023 | 100400 | 55415159550 | 46000 | 45850 | 46000 | 45750 | 38598 |
| 529 | 20241023 | 100300 | 53644493000 | 45950 | 45750 | 46100 | 45700 | 133082 |
| 530 | 20241023 | 100200 | 47533572400 | 45750 | 45750 | 45750 | 45700 | 12287 |
| 531 | 20241023 | 100100 | 46971614100 | 45700 | 45700 | 45800 | 45650 | 35625 |
| 532 | 20241023 | 100000 | 45342716150 | 45650 | 45650 | 45700 | 45600 | 18244 |
| 533 | 20241023 | 095900 | 44509578250 | 45650 | 45700 | 45700 | 45550 | 15463 |
| 534 | 20241023 | 095800 | 43803778750 | 45700 | 45150 | 45700 | 45100 | 41797 |
| 535 | 20241023 | 095700 | 41902375650 | 45150 | 45300 | 45350 | 45100 | 30413 |
| 536 | 20241023 | 095600 | 40527729900 | 45300 | 45400 | 45450 | 45300 | 12087 |
| 537 | 20241023 | 095500 | 39979340600 | 45350 | 45650 | 45650 | 45350 | 11510 |
| 538 | 20241023 | 095400 | 39456053600 | 45600 | 45500 | 45650 | 45450 | 23287 |
| 539 | 20241023 | 095300 | 38395535950 | 45500 | 45400 | 45500 | 45300 | 16428 |
| 540 | 20241023 | 095200 | 37649476100 | 45450 | 45400 | 45500 | 45400 | 15225 |
| 541 | 20241023 | 095100 | 36957495100 | 45400 | 45450 | 45500 | 45350 | 21519 |
| 542 | 20241023 | 095000 | 35980087850 | 45450 | 45500 | 45550 | 45450 | 11136 |
| 543 | 20241023 | 094900 | 35473599250 | 45500 | 45700 | 45700 | 45500 | 15387 |
| 544 | 20241023 | 094800 | 34771905600 | 45700 | 45300 | 45800 | 45300 | 77960 |
| 545 | 20241023 | 094700 | 31216612000 | 45300 | 45450 | 45500 | 45300 | 23674 |
| 546 | 20241023 | 094600 | 30142251850 | 45500 | 45450 | 45600 | 45300 | 29612 |
| 547 | 20241023 | 094500 | 28796405550 | 45500 | 45900 | 45900 | 45250 | 74812 |
| 548 | 20241023 | 094400 | 25387487100 | 45850 | 45500 | 45900 | 45400 | 83945 |
| 549 | 20241023 | 094300 | 21559621200 | 45500 | 45200 | 45500 | 45150 | 60291 |
| 550 | 20241023 | 094200 | 18824597300 | 45150 | 45050 | 45200 | 45050 | 32121 |
| 551 | 20241023 | 094100 | 17374793150 | 45050 | 44750 | 45100 | 44700 | 64488 |
| 552 | 20241023 | 094000 | 14476478400 | 44750 | 44700 | 44750 | 44650 | 6166 |
| 553 | 20241023 | 093900 | 14200767550 | 44700 | 44700 | 44750 | 44650 | 10088 |
| 554 | 20241023 | 093800 | 13749796300 | 44700 | 44800 | 44850 | 44700 | 10867 |
| 555 | 20241023 | 093700 | 13263029200 | 44800 | 44750 | 44850 | 44700 | 23015 |
| 556 | 20241023 | 093600 | 12232189900 | 44750 | 44650 | 44750 | 44650 | 12067 |
| 557 | 20241023 | 093500 | 11692765200 | 44700 | 44500 | 44700 | 44500 | 20354 |
| 558 | 20241023 | 093400 | 10784861100 | 44500 | 44300 | 44500 | 44250 | 10236 |
| 559 | 20241023 | 093300 | 10330931750 | 44300 | 44350 | 44400 | 44300 | 6750 |
| 560 | 20241023 | 093200 | 10031562200 | 44400 | 44550 | 44550 | 44350 | 9923 |
| 561 | 20241023 | 093100 | 9590931050 | 44550 | 44450 | 44550 | 44400 | 16666 |
| 562 | 20241023 | 093000 | 8849657450 | 44450 | 44350 | 44450 | 44300 | 10267 |
| 563 | 20241023 | 092900 | 8393806250 | 44350 | 44200 | 44350 | 44200 | 7627 |
| 564 | 20241023 | 092800 | 8055848200 | 44250 | 44200 | 44300 | 44150 | 8801 |
| 565 | 20241023 | 092700 | 7666618550 | 44200 | 44100 | 44250 | 44050 | 6458 |
| 566 | 20241023 | 092600 | 7381218450 | 44150 | 43950 | 44150 | 43900 | 6154 |
| 567 | 20241023 | 092500 | 7110122700 | 43950 | 44050 | 44050 | 43900 | 4386 |
| 568 | 20241023 | 092400 | 6917331500 | 44000 | 43950 | 44100 | 43900 | 2568 |
| 569 | 20241023 | 092300 | 6804331350 | 43950 | 44000 | 44000 | 43850 | 5169 |
| 570 | 20241023 | 092200 | 6577250650 | 43950 | 44000 | 44050 | 43950 | 3518 |
| 571 | 20241023 | 092100 | 6422440300 | 44000 | 44100 | 44150 | 44000 | 5737 |
| 572 | 20241023 | 092000 | 6169570800 | 44100 | 44050 | 44150 | 44000 | 10402 |
| 573 | 20241023 | 091900 | 5710805600 | 44000 | 44050 | 44100 | 43950 | 5376 |
| 574 | 20241023 | 091800 | 5474198000 | 44000 | 44050 | 44150 | 43950 | 11913 |
| 575 | 20241023 | 091700 | 4949383550 | 44050 | 44000 | 44050 | 43950 | 6986 |
| 576 | 20241023 | 091600 | 4641800700 | 44050 | 43650 | 44050 | 43650 | 17576 |
| 577 | 20241023 | 091500 | 3869963550 | 43700 | 43750 | 43750 | 43650 | 1464 |
| 578 | 20241023 | 091400 | 3805983300 | 43700 | 43750 | 43750 | 43650 | 2134 |
| 579 | 20241023 | 091300 | 3712693100 | 43750 | 43650 | 43800 | 43600 | 3258 |
| 580 | 20241023 | 091200 | 3570344000 | 43600 | 43600 | 43650 | 43600 | 1167 |
| 581 | 20241023 | 091100 | 3519452950 | 43650 | 43650 | 43650 | 43600 | 3189 |
| 582 | 20241023 | 091000 | 3380362300 | 43600 | 43750 | 43750 | 43600 | 2864 |
| 583 | 20241023 | 090900 | 3255336650 | 43700 | 43550 | 43750 | 43500 | 3413 |
| 584 | 20241023 | 090800 | 3106340700 | 43500 | 43500 | 43600 | 43500 | 5216 |
| 585 | 20241023 | 090700 | 2879335750 | 43500 | 43800 | 43850 | 43500 | 7727 |
| 586 | 20241023 | 090600 | 2541921700 | 43800 | 44000 | 44000 | 43800 | 4882 |
| 587 | 20241023 | 090500 | 2327584850 | 44000 | 43850 | 44000 | 43800 | 9585 |
| 588 | 20241023 | 090400 | 1906751550 | 43850 | 43800 | 43900 | 43800 | 5460 |
| 589 | 20241023 | 090300 | 1667413950 | 43800 | 43650 | 43850 | 43600 | 4931 |
| 590 | 20241023 | 090200 | 1452058400 | 43650 | 43950 | 43950 | 43600 | 14535 |
| 591 | 20241023 | 090100 | 815062350 | 43950 | 43750 | 43950 | 43750 | 7558 |
| 592 | 20241023 | 090000 | 483557100 | 43750 | 43600 | 43800 | 43600 | 10705 |