35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241024 | 185400 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 12647 |
| 3 | 20241024 | 185300 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 4 | 20241024 | 185200 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 5 | 20241024 | 185100 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 6 | 20241024 | 185000 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 7 | 20241024 | 184900 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 8 | 20241024 | 184800 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 9 | 20241024 | 184700 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 10 | 20241024 | 184600 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 11 | 20241024 | 184500 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 12 | 20241024 | 184400 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 13 | 20241024 | 184300 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 14 | 20241024 | 184200 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 15 | 20241024 | 184100 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 16 | 20241024 | 184000 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 17 | 20241024 | 183900 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 18 | 20241024 | 183800 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 19 | 20241024 | 183700 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 20 | 20241024 | 183600 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 21 | 20241024 | 183500 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 22 | 20241024 | 183400 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 23 | 20241024 | 183300 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 24 | 20241024 | 183200 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 25 | 20241024 | 183100 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 26 | 20241024 | 183000 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 27 | 20241024 | 182900 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 28 | 20241024 | 182800 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 29 | 20241024 | 182700 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 30 | 20241024 | 182600 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 31 | 20241024 | 182500 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 32 | 20241024 | 182400 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 12647 |
| 33 | 20241024 | 182300 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 34 | 20241024 | 182200 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 35 | 20241024 | 182100 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 36 | 20241024 | 182000 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 37 | 20241024 | 181900 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 38 | 20241024 | 181800 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 39 | 20241024 | 181700 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 40 | 20241024 | 181600 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 41 | 20241024 | 181500 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 42 | 20241024 | 181400 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 43 | 20241024 | 181300 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 44 | 20241024 | 181200 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 45 | 20241024 | 181100 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 46 | 20241024 | 181000 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 47 | 20241024 | 180900 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 48 | 20241024 | 180800 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 49 | 20241024 | 180700 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 50 | 20241024 | 180600 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 51 | 20241024 | 180500 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 52 | 20241024 | 180400 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 53 | 20241024 | 180300 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 54 | 20241024 | 180200 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 55 | 20241024 | 180100 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 56 | 20241024 | 180000 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 57 | 20241024 | 175900 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 58 | 20241024 | 175800 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 59 | 20241024 | 175700 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 60 | 20241024 | 175600 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 61 | 20241024 | 175500 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 62 | 20241024 | 175400 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 12647 |
| 63 | 20241024 | 175300 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 64 | 20241024 | 175200 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 65 | 20241024 | 175100 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 66 | 20241024 | 175000 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 67 | 20241024 | 174900 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 68 | 20241024 | 174800 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 69 | 20241024 | 174700 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 70 | 20241024 | 174600 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 71 | 20241024 | 174500 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 72 | 20241024 | 174400 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 73 | 20241024 | 174300 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 74 | 20241024 | 174200 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 75 | 20241024 | 174100 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 76 | 20241024 | 174000 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 77 | 20241024 | 173900 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 78 | 20241024 | 173800 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 79 | 20241024 | 173700 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 80 | 20241024 | 173600 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 81 | 20241024 | 173500 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 82 | 20241024 | 173400 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 83 | 20241024 | 173300 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 84 | 20241024 | 173200 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 85 | 20241024 | 173100 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 86 | 20241024 | 173000 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 87 | 20241024 | 172900 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 88 | 20241024 | 172800 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 89 | 20241024 | 172700 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 90 | 20241024 | 172600 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 91 | 20241024 | 172500 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 92 | 20241024 | 172400 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 12647 |
| 93 | 20241024 | 172300 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 94 | 20241024 | 172200 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 95 | 20241024 | 172100 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 96 | 20241024 | 172000 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 97 | 20241024 | 171900 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 98 | 20241024 | 171800 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 99 | 20241024 | 171700 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 100 | 20241024 | 171600 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 101 | 20241024 | 171500 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 102 | 20241024 | 171400 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 103 | 20241024 | 171300 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 104 | 20241024 | 171200 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 105 | 20241024 | 171100 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 106 | 20241024 | 171000 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 107 | 20241024 | 170900 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 108 | 20241024 | 170800 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 109 | 20241024 | 170700 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 110 | 20241024 | 170600 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 111 | 20241024 | 170500 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 112 | 20241024 | 170400 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 113 | 20241024 | 170300 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 114 | 20241024 | 170200 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 115 | 20241024 | 170100 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 116 | 20241024 | 170000 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 117 | 20241024 | 165900 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 118 | 20241024 | 165800 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 119 | 20241024 | 165700 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 120 | 20241024 | 165600 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 121 | 20241024 | 165500 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 122 | 20241024 | 165400 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 12647 |
| 123 | 20241024 | 165300 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 124 | 20241024 | 165200 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 125 | 20241024 | 165100 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 126 | 20241024 | 165000 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 127 | 20241024 | 164900 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 128 | 20241024 | 164800 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 129 | 20241024 | 164700 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 130 | 20241024 | 164600 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 131 | 20241024 | 164500 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 132 | 20241024 | 164400 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 133 | 20241024 | 164300 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 134 | 20241024 | 164200 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 135 | 20241024 | 164100 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 136 | 20241024 | 164000 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 137 | 20241024 | 163900 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 138 | 20241024 | 163800 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 139 | 20241024 | 163700 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 140 | 20241024 | 163600 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 141 | 20241024 | 163500 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 142 | 20241024 | 163400 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 143 | 20241024 | 163300 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 144 | 20241024 | 163200 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 145 | 20241024 | 163100 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 146 | 20241024 | 163000 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 147 | 20241024 | 162900 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 148 | 20241024 | 162800 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 149 | 20241024 | 162700 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 150 | 20241024 | 162600 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 151 | 20241024 | 162500 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 152 | 20241024 | 162400 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 12647 |
| 153 | 20241024 | 162300 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 154 | 20241024 | 162200 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 155 | 20241024 | 162100 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 156 | 20241024 | 162000 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 157 | 20241024 | 161900 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 158 | 20241024 | 161800 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 159 | 20241024 | 161700 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 160 | 20241024 | 161600 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 161 | 20241024 | 161500 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 162 | 20241024 | 161400 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 163 | 20241024 | 161300 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 164 | 20241024 | 161200 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 165 | 20241024 | 161100 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 166 | 20241024 | 161000 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 167 | 20241024 | 160900 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 168 | 20241024 | 160800 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 169 | 20241024 | 160700 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 170 | 20241024 | 160600 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 171 | 20241024 | 160500 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 172 | 20241024 | 160400 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 173 | 20241024 | 160300 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 174 | 20241024 | 160200 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 175 | 20241024 | 160100 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 176 | 20241024 | 160000 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 177 | 20241024 | 155900 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 178 | 20241024 | 155800 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 179 | 20241024 | 155700 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 180 | 20241024 | 155600 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 181 | 20241024 | 155500 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 182 | 20241024 | 155400 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 12647 |
| 183 | 20241024 | 155300 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 184 | 20241024 | 155200 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 185 | 20241024 | 155100 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 186 | 20241024 | 155000 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 187 | 20241024 | 154900 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 188 | 20241024 | 154800 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 189 | 20241024 | 154700 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 190 | 20241024 | 154600 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 191 | 20241024 | 154500 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 192 | 20241024 | 154400 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 193 | 20241024 | 154300 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 194 | 20241024 | 154200 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 195 | 20241024 | 154100 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 196 | 20241024 | 154000 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 197 | 20241024 | 153900 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 198 | 20241024 | 153800 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 199 | 20241024 | 153700 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 200 | 20241024 | 153600 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 201 | 20241024 | 153500 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 202 | 20241024 | 153400 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 203 | 20241024 | 153300 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 204 | 20241024 | 153200 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 205 | 20241024 | 153100 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 206 | 20241024 | 153000 | 44600389100 | 149100 | 149100 | 149100 | 149100 | 12647 |
| 207 | 20241024 | 152900 | 42714721400 | 149200 | 149200 | 149200 | 149200 | 0 |
| 208 | 20241024 | 152800 | 42714721400 | 149200 | 149200 | 149200 | 149200 | 0 |
| 209 | 20241024 | 152700 | 42714721400 | 149200 | 149200 | 149200 | 149200 | 0 |
| 210 | 20241024 | 152600 | 42714721400 | 149200 | 149200 | 149200 | 149200 | 0 |
| 211 | 20241024 | 152500 | 42714721400 | 149200 | 149200 | 149200 | 149200 | 0 |
| 212 | 20241024 | 152400 | 42714721400 | 149200 | 149200 | 149200 | 149200 | 0 |
| 213 | 20241024 | 152300 | 42714721400 | 149200 | 149200 | 149200 | 149200 | 0 |
| 214 | 20241024 | 152200 | 42714721400 | 149200 | 149200 | 149200 | 149200 | 0 |
| 215 | 20241024 | 152100 | 42714721400 | 149200 | 149200 | 149200 | 149200 | 0 |
| 216 | 20241024 | 152000 | 42714721400 | 149200 | 149200 | 149200 | 149200 | 0 |
| 217 | 20241024 | 151900 | 42714721400 | 149200 | 149300 | 149300 | 149200 | 795 |
| 218 | 20241024 | 151800 | 42596077800 | 149200 | 149200 | 149300 | 149200 | 1262 |
| 219 | 20241024 | 151700 | 42407725800 | 149200 | 149200 | 149300 | 149200 | 612 |
| 220 | 20241024 | 151600 | 42316402100 | 149200 | 149300 | 149400 | 149200 | 476 |
| 221 | 20241024 | 151500 | 42245369100 | 149300 | 149300 | 149400 | 149200 | 624 |
| 222 | 20241024 | 151400 | 42152210000 | 149300 | 149200 | 149400 | 149200 | 461 |
| 223 | 20241024 | 151300 | 42083390800 | 149200 | 149200 | 149400 | 149200 | 636 |
| 224 | 20241024 | 151200 | 41988443800 | 149300 | 149300 | 149400 | 149200 | 411 |
| 225 | 20241024 | 151100 | 41927086200 | 149200 | 149300 | 149300 | 149200 | 968 |
| 226 | 20241024 | 151000 | 41782590300 | 149200 | 149300 | 149300 | 149200 | 257 |
| 227 | 20241024 | 150900 | 41744240200 | 149200 | 149300 | 149400 | 149200 | 660 |
| 228 | 20241024 | 150800 | 41645714100 | 149300 | 149300 | 149400 | 149300 | 1038 |
| 229 | 20241024 | 150700 | 41490725000 | 149400 | 149400 | 149400 | 149300 | 665 |
| 230 | 20241024 | 150600 | 41391424900 | 149300 | 149300 | 149400 | 149300 | 686 |
| 231 | 20241024 | 150500 | 41288980000 | 149300 | 149500 | 149500 | 149300 | 834 |
| 232 | 20241024 | 150400 | 41164406600 | 149500 | 149300 | 149500 | 149300 | 3117 |
| 233 | 20241024 | 150300 | 40698697000 | 149400 | 149400 | 149400 | 149300 | 238 |
| 234 | 20241024 | 150200 | 40663151400 | 149400 | 149300 | 149400 | 149300 | 605 |
| 235 | 20241024 | 150100 | 40572783900 | 149300 | 149300 | 149400 | 149200 | 717 |
| 236 | 20241024 | 150000 | 40465690900 | 149300 | 149200 | 149400 | 149200 | 777 |
| 237 | 20241024 | 145900 | 40349720500 | 149300 | 149300 | 149400 | 149200 | 431 |
| 238 | 20241024 | 145800 | 40285383200 | 149200 | 149300 | 149300 | 149200 | 984 |
| 239 | 20241024 | 145700 | 40138550900 | 149200 | 149300 | 149300 | 149200 | 288 |
| 240 | 20241024 | 145600 | 40095568200 | 149200 | 149300 | 149300 | 149200 | 1595 |
| 241 | 20241024 | 145500 | 39857502000 | 149300 | 149300 | 149400 | 149200 | 740 |
| 242 | 20241024 | 145400 | 39747034300 | 149400 | 149400 | 149400 | 149300 | 285 |
| 243 | 20241024 | 145300 | 39704473600 | 149300 | 149300 | 149400 | 149300 | 484 |
| 244 | 20241024 | 145200 | 39632194300 | 149300 | 149400 | 149400 | 149300 | 1359 |
| 245 | 20241024 | 145100 | 39429263100 | 149400 | 149300 | 149400 | 149300 | 452 |
| 246 | 20241024 | 145000 | 39361771600 | 149300 | 149400 | 149400 | 149300 | 291 |
| 247 | 20241024 | 144900 | 39318303500 | 149300 | 149300 | 149400 | 149300 | 679 |
| 248 | 20241024 | 144800 | 39216917200 | 149300 | 149500 | 149500 | 149300 | 1249 |
| 249 | 20241024 | 144700 | 39030316300 | 149400 | 149400 | 149500 | 149400 | 539 |
| 250 | 20241024 | 144600 | 38949778600 | 149400 | 149500 | 149600 | 149400 | 799 |
| 251 | 20241024 | 144500 | 38830328700 | 149600 | 149500 | 149600 | 149500 | 230 |
| 252 | 20241024 | 144400 | 38795930900 | 149500 | 149600 | 149600 | 149500 | 243 |
| 253 | 20241024 | 144300 | 38759592900 | 149600 | 149600 | 149600 | 149500 | 623 |
| 254 | 20241024 | 144200 | 38666444800 | 149600 | 149600 | 149600 | 149500 | 178 |
| 255 | 20241024 | 144100 | 38639822400 | 149500 | 149500 | 149600 | 149500 | 298 |
| 256 | 20241024 | 144000 | 38595249900 | 149500 | 149500 | 149600 | 149400 | 145 |
| 257 | 20241024 | 143900 | 38573564700 | 149600 | 149500 | 149600 | 149400 | 283 |
| 258 | 20241024 | 143800 | 38531247900 | 149400 | 149500 | 149600 | 149400 | 258 |
| 259 | 20241024 | 143700 | 38492673200 | 149500 | 149400 | 149500 | 149400 | 194 |
| 260 | 20241024 | 143600 | 38463683700 | 149500 | 149600 | 149600 | 149400 | 294 |
| 261 | 20241024 | 143500 | 38419740300 | 149600 | 149400 | 149600 | 149300 | 191 |
| 262 | 20241024 | 143400 | 38391187800 | 149400 | 149400 | 149500 | 149300 | 500 |
| 263 | 20241024 | 143300 | 38316492400 | 149300 | 149400 | 149500 | 149300 | 286 |
| 264 | 20241024 | 143200 | 38273769000 | 149400 | 149300 | 149500 | 149300 | 1233 |
| 265 | 20241024 | 143100 | 38089582200 | 149300 | 149300 | 149400 | 149300 | 343 |
| 266 | 20241024 | 143000 | 38038363400 | 149300 | 149300 | 149400 | 149300 | 399 |
| 267 | 20241024 | 142900 | 37978773200 | 149300 | 149400 | 149400 | 149300 | 742 |
| 268 | 20241024 | 142800 | 37867984400 | 149300 | 149400 | 149500 | 149300 | 238 |
| 269 | 20241024 | 142700 | 37832435900 | 149300 | 149400 | 149500 | 149300 | 544 |
| 270 | 20241024 | 142600 | 37751200300 | 149400 | 149400 | 149400 | 149300 | 808 |
| 271 | 20241024 | 142500 | 37630503500 | 149400 | 149500 | 149600 | 149400 | 1042 |
| 272 | 20241024 | 142400 | 37474741000 | 149400 | 149400 | 149500 | 149400 | 550 |
| 273 | 20241024 | 142300 | 37392562500 | 149400 | 149500 | 149600 | 149400 | 699 |
| 274 | 20241024 | 142200 | 37288097500 | 149500 | 149500 | 149600 | 149500 | 903 |
| 275 | 20241024 | 142100 | 37153023700 | 149600 | 149500 | 149600 | 149500 | 1208 |
| 276 | 20241024 | 142000 | 36972418800 | 149500 | 149600 | 149700 | 149500 | 425 |
| 277 | 20241024 | 141900 | 36908862500 | 149600 | 149600 | 149600 | 149500 | 476 |
| 278 | 20241024 | 141800 | 36837680700 | 149500 | 149600 | 149700 | 149500 | 164 |
| 279 | 20241024 | 141700 | 36813149300 | 149600 | 149500 | 149600 | 149500 | 473 |
| 280 | 20241024 | 141600 | 36742406900 | 149700 | 149500 | 149700 | 149500 | 644 |
| 281 | 20241024 | 141500 | 36646080400 | 149500 | 149500 | 149600 | 149500 | 413 |
| 282 | 20241024 | 141400 | 36584304800 | 149600 | 149600 | 149600 | 149500 | 596 |
| 283 | 20241024 | 141300 | 36495154400 | 149500 | 149600 | 149600 | 149500 | 318 |
| 284 | 20241024 | 141200 | 36447606800 | 149600 | 149500 | 149600 | 149500 | 726 |
| 285 | 20241024 | 141100 | 36339055800 | 149500 | 149500 | 149600 | 149500 | 177 |
| 286 | 20241024 | 141000 | 36312584900 | 149600 | 149500 | 149600 | 149500 | 623 |
| 287 | 20241024 | 140900 | 36219410000 | 149500 | 149600 | 149700 | 149500 | 372 |
| 288 | 20241024 | 140800 | 36163768000 | 149600 | 149500 | 149600 | 149500 | 629 |
| 289 | 20241024 | 140700 | 36069683800 | 149500 | 149600 | 149600 | 149500 | 615 |
| 290 | 20241024 | 140600 | 35977728200 | 149600 | 149700 | 149800 | 149500 | 896 |
| 291 | 20241024 | 140500 | 35843669700 | 149700 | 149800 | 150000 | 149700 | 328 |
| 292 | 20241024 | 140400 | 35794528600 | 150000 | 149900 | 150000 | 149800 | 276 |
| 293 | 20241024 | 140300 | 35753155400 | 150000 | 149800 | 150000 | 149700 | 1177 |
| 294 | 20241024 | 140200 | 35576690000 | 149700 | 149700 | 149800 | 149600 | 696 |
| 295 | 20241024 | 140100 | 35472485900 | 149700 | 149700 | 149800 | 149600 | 491 |
| 296 | 20241024 | 140000 | 35398968900 | 149600 | 149700 | 149800 | 149600 | 490 |
| 297 | 20241024 | 135900 | 35325593100 | 149700 | 149700 | 149800 | 149700 | 346 |
| 298 | 20241024 | 135800 | 35273789700 | 149700 | 149700 | 149900 | 149600 | 4587 |
| 299 | 20241024 | 135700 | 34587425300 | 149700 | 149700 | 149800 | 149700 | 314 |
| 300 | 20241024 | 135600 | 34540401200 | 149800 | 149900 | 150000 | 149700 | 1962 |
| 301 | 20241024 | 135500 | 34246607300 | 149800 | 150000 | 150100 | 149800 | 884 |
| 302 | 20241024 | 135400 | 34114121000 | 150000 | 149800 | 150100 | 149800 | 66 |
| 303 | 20241024 | 135300 | 34104222100 | 149900 | 150100 | 150100 | 149800 | 568 |
| 304 | 20241024 | 135200 | 34019023300 | 150100 | 149900 | 150100 | 149800 | 409 |
| 305 | 20241024 | 135100 | 33957690300 | 149900 | 149800 | 150000 | 149800 | 459 |
| 306 | 20241024 | 135000 | 33888909200 | 149800 | 150000 | 150000 | 149800 | 358 |
| 307 | 20241024 | 134900 | 33835248800 | 150000 | 149800 | 150000 | 149800 | 214 |
| 308 | 20241024 | 134800 | 33803164600 | 149800 | 149900 | 149900 | 149800 | 181 |
| 309 | 20241024 | 134700 | 33776039400 | 149800 | 149900 | 150000 | 149800 | 564 |
| 310 | 20241024 | 134600 | 33691496700 | 149900 | 150100 | 150100 | 149900 | 926 |
| 311 | 20241024 | 134500 | 33552599400 | 150000 | 150100 | 150100 | 149900 | 224 |
| 312 | 20241024 | 134400 | 33519004800 | 150100 | 149900 | 150100 | 149900 | 403 |
| 313 | 20241024 | 134300 | 33458580800 | 150000 | 150000 | 150100 | 149900 | 366 |
| 314 | 20241024 | 134200 | 33403681400 | 150000 | 150000 | 150100 | 150000 | 282 |
| 315 | 20241024 | 134100 | 33361374500 | 150000 | 150100 | 150100 | 150000 | 190 |
| 316 | 20241024 | 134000 | 33332863600 | 150100 | 150100 | 150100 | 150000 | 1174 |
| 317 | 20241024 | 133900 | 33156757400 | 150000 | 150000 | 150200 | 150000 | 253 |
| 318 | 20241024 | 133800 | 33118771000 | 150100 | 150100 | 150200 | 150000 | 297 |
| 319 | 20241024 | 133700 | 33074188600 | 150100 | 150100 | 150200 | 150000 | 183 |
| 320 | 20241024 | 133600 | 33046719800 | 150200 | 150000 | 150200 | 150000 | 178 |
| 321 | 20241024 | 133500 | 33020003400 | 150100 | 150100 | 150200 | 150000 | 128 |
| 322 | 20241024 | 133400 | 33000794800 | 150100 | 150300 | 150300 | 150000 | 576 |
| 323 | 20241024 | 133300 | 32914334500 | 150200 | 150200 | 150300 | 150200 | 85 |
| 324 | 20241024 | 133200 | 32901567200 | 150300 | 150100 | 150300 | 150100 | 446 |
| 325 | 20241024 | 133100 | 32834612400 | 150300 | 150200 | 150300 | 150100 | 112 |
| 326 | 20241024 | 133000 | 32817787200 | 150300 | 150100 | 150300 | 150100 | 287 |
| 327 | 20241024 | 132900 | 32774674600 | 150200 | 150300 | 150300 | 150000 | 462 |
| 328 | 20241024 | 132800 | 32705324800 | 150300 | 150200 | 150300 | 150100 | 120 |
| 329 | 20241024 | 132700 | 32687298600 | 150200 | 150200 | 150300 | 150100 | 295 |
| 330 | 20241024 | 132600 | 32642996300 | 150300 | 150200 | 150300 | 150200 | 188 |
| 331 | 20241024 | 132500 | 32614745600 | 150300 | 150200 | 150300 | 150100 | 140 |
| 332 | 20241024 | 132400 | 32593718500 | 150200 | 150300 | 150300 | 150100 | 492 |
| 333 | 20241024 | 132300 | 32519824300 | 150300 | 150300 | 150400 | 150200 | 413 |
| 334 | 20241024 | 132200 | 32457766700 | 150300 | 150300 | 150400 | 150200 | 535 |
| 335 | 20241024 | 132100 | 32377349200 | 150200 | 150300 | 150300 | 150200 | 185 |
| 336 | 20241024 | 132000 | 32349555700 | 150300 | 150100 | 150300 | 150100 | 373 |
| 337 | 20241024 | 131900 | 32293531100 | 150100 | 150100 | 150200 | 150100 | 181 |
| 338 | 20241024 | 131800 | 32266354400 | 150100 | 150000 | 150200 | 150000 | 158 |
| 339 | 20241024 | 131700 | 32242635800 | 150000 | 150100 | 150200 | 150000 | 522 |
| 340 | 20241024 | 131600 | 32164247600 | 150200 | 150100 | 150200 | 150000 | 563 |
| 341 | 20241024 | 131500 | 32079732300 | 150000 | 150100 | 150200 | 150000 | 366 |
| 342 | 20241024 | 131400 | 32024792100 | 150100 | 150100 | 150200 | 150000 | 258 |
| 343 | 20241024 | 131300 | 31986068900 | 150100 | 150100 | 150200 | 150100 | 165 |
| 344 | 20241024 | 131200 | 31961294300 | 150100 | 150000 | 150200 | 150000 | 465 |
| 345 | 20241024 | 131100 | 31891496600 | 150100 | 149900 | 150100 | 149900 | 449 |
| 346 | 20241024 | 131000 | 31824155800 | 149900 | 150000 | 150000 | 149900 | 209 |
| 347 | 20241024 | 130900 | 31792819200 | 149900 | 149900 | 150000 | 149900 | 136 |
| 348 | 20241024 | 130800 | 31772426100 | 149900 | 149900 | 150000 | 149800 | 183 |
| 349 | 20241024 | 130700 | 31744990800 | 149800 | 150000 | 150000 | 149800 | 594 |
| 350 | 20241024 | 130600 | 31655943500 | 150000 | 150000 | 150000 | 149900 | 184 |
| 351 | 20241024 | 130500 | 31628348400 | 149900 | 150000 | 150100 | 149800 | 1031 |
| 352 | 20241024 | 130400 | 31473673600 | 149900 | 149800 | 150000 | 149800 | 242 |
| 353 | 20241024 | 130300 | 31437401600 | 149800 | 149900 | 150000 | 149800 | 265 |
| 354 | 20241024 | 130200 | 31397681600 | 150000 | 150000 | 150000 | 149900 | 113 |
| 355 | 20241024 | 130100 | 31380735900 | 150000 | 149800 | 150000 | 149800 | 389 |
| 356 | 20241024 | 130000 | 31322436800 | 149800 | 149900 | 149900 | 149800 | 290 |
| 357 | 20241024 | 125900 | 31278982400 | 149800 | 149900 | 149900 | 149800 | 214 |
| 358 | 20241024 | 125800 | 31246923700 | 149800 | 149800 | 149900 | 149800 | 410 |
| 359 | 20241024 | 125700 | 31185503000 | 149900 | 149800 | 150000 | 149800 | 672 |
| 360 | 20241024 | 125600 | 31084824600 | 149800 | 149800 | 149900 | 149800 | 142 |
| 361 | 20241024 | 125500 | 31063548000 | 149800 | 149900 | 150000 | 149800 | 131 |
| 362 | 20241024 | 125400 | 31043908400 | 150000 | 150000 | 150100 | 149900 | 438 |
| 363 | 20241024 | 125300 | 30978236600 | 150100 | 150100 | 150100 | 150000 | 693 |
| 364 | 20241024 | 125200 | 30874285000 | 150100 | 150000 | 150100 | 149900 | 347 |
| 365 | 20241024 | 125100 | 30822239700 | 149900 | 150000 | 150000 | 149900 | 305 |
| 366 | 20241024 | 125000 | 30776514100 | 149900 | 150000 | 150100 | 149900 | 165 |
| 367 | 20241024 | 124900 | 30751768500 | 149900 | 150000 | 150100 | 149900 | 733 |
| 368 | 20241024 | 124800 | 30641809200 | 150000 | 150100 | 150200 | 149900 | 3025 |
| 369 | 20241024 | 124700 | 30187975800 | 150000 | 150000 | 150100 | 150000 | 1008 |
| 370 | 20241024 | 124600 | 30036730000 | 150000 | 150000 | 150100 | 150000 | 141 |
| 371 | 20241024 | 124500 | 30015579100 | 150100 | 150000 | 150100 | 150000 | 234 |
| 372 | 20241024 | 124400 | 29980475500 | 150000 | 150000 | 150100 | 150000 | 400 |
| 373 | 20241024 | 124300 | 29920471800 | 150000 | 150100 | 150100 | 150000 | 255 |
| 374 | 20241024 | 124200 | 29882217700 | 150100 | 150000 | 150100 | 150000 | 74 |
| 375 | 20241024 | 124100 | 29871115600 | 150000 | 150100 | 150100 | 150000 | 227 |
| 376 | 20241024 | 124000 | 29837064500 | 150000 | 150100 | 150100 | 150000 | 189 |
| 377 | 20241024 | 123900 | 29808710000 | 150000 | 149900 | 150100 | 149900 | 163 |
| 378 | 20241024 | 123800 | 29784259700 | 149900 | 149900 | 150100 | 149900 | 158 |
| 379 | 20241024 | 123700 | 29760573000 | 150000 | 149900 | 150100 | 149900 | 218 |
| 380 | 20241024 | 123600 | 29727877400 | 149900 | 149900 | 150000 | 149900 | 135 |
| 381 | 20241024 | 123500 | 29707635400 | 150000 | 149900 | 150000 | 149900 | 282 |
| 382 | 20241024 | 123400 | 29665358400 | 150000 | 150000 | 150100 | 150000 | 160 |
| 383 | 20241024 | 123300 | 29641355600 | 150000 | 149900 | 150200 | 149900 | 586 |
| 384 | 20241024 | 123200 | 29553421200 | 149900 | 149800 | 150000 | 149800 | 341 |
| 385 | 20241024 | 123100 | 29502318500 | 149900 | 149900 | 150000 | 149800 | 237 |
| 386 | 20241024 | 123000 | 29466804100 | 150000 | 150000 | 150000 | 149900 | 110 |
| 387 | 20241024 | 122900 | 29450311700 | 150000 | 150000 | 150000 | 149900 | 120 |
| 388 | 20241024 | 122800 | 29432318000 | 150100 | 150000 | 150100 | 149900 | 269 |
| 389 | 20241024 | 122700 | 29391974500 | 149900 | 149900 | 150000 | 149800 | 252 |
| 390 | 20241024 | 122600 | 29354194100 | 150000 | 150000 | 150100 | 149900 | 110 |
| 391 | 20241024 | 122500 | 29337694800 | 150000 | 149900 | 150000 | 149900 | 179 |
| 392 | 20241024 | 122400 | 29310854600 | 149900 | 149900 | 150000 | 149900 | 373 |
| 393 | 20241024 | 122300 | 29254922800 | 150000 | 150100 | 150100 | 149900 | 416 |
| 394 | 20241024 | 122200 | 29192519800 | 150000 | 150100 | 150100 | 150000 | 95 |
| 395 | 20241024 | 122100 | 29178267700 | 150200 | 150000 | 150200 | 150000 | 278 |
| 396 | 20241024 | 122000 | 29136537700 | 150000 | 150000 | 150100 | 150000 | 98 |
| 397 | 20241024 | 121900 | 29121836000 | 150000 | 150000 | 150200 | 150000 | 104 |
| 398 | 20241024 | 121800 | 29106227600 | 150000 | 150100 | 150100 | 149900 | 511 |
| 399 | 20241024 | 121700 | 29029553800 | 150100 | 149900 | 150100 | 149700 | 1276 |
| 400 | 20241024 | 121600 | 28838336800 | 150000 | 149900 | 150100 | 149900 | 136 |
| 401 | 20241024 | 121500 | 28817938300 | 149900 | 149900 | 150000 | 149800 | 180 |
| 402 | 20241024 | 121400 | 28790960200 | 149900 | 150000 | 150000 | 149900 | 86 |
| 403 | 20241024 | 121300 | 28778063500 | 150000 | 149900 | 150100 | 149900 | 261 |
| 404 | 20241024 | 121200 | 28738915600 | 149900 | 149800 | 149900 | 149800 | 348 |
| 405 | 20241024 | 121100 | 28686766000 | 149900 | 149900 | 150000 | 149800 | 156 |
| 406 | 20241024 | 121000 | 28663387400 | 149900 | 149800 | 149900 | 149800 | 430 |
| 407 | 20241024 | 120900 | 28598937100 | 149800 | 149800 | 150000 | 149800 | 90 |
| 408 | 20241024 | 120800 | 28585448300 | 149800 | 149800 | 150100 | 149800 | 193 |
| 409 | 20241024 | 120700 | 28556513700 | 149800 | 150000 | 150000 | 149800 | 334 |
| 410 | 20241024 | 120600 | 28506448500 | 149900 | 150000 | 150100 | 149900 | 842 |
| 411 | 20241024 | 120500 | 28380178700 | 150100 | 150100 | 150200 | 150000 | 318 |
| 412 | 20241024 | 120400 | 28332444600 | 150200 | 150200 | 150300 | 150100 | 292 |
| 413 | 20241024 | 120300 | 28288571100 | 150200 | 150300 | 150300 | 150100 | 118 |
| 414 | 20241024 | 120200 | 28270844600 | 150300 | 150200 | 150400 | 150200 | 160 |
| 415 | 20241024 | 120100 | 28246798100 | 150100 | 150000 | 150300 | 149900 | 1651 |
| 416 | 20241024 | 120000 | 27998797700 | 150000 | 150000 | 150100 | 149900 | 123 |
| 417 | 20241024 | 115900 | 27980352600 | 150000 | 150000 | 150100 | 149900 | 101 |
| 418 | 20241024 | 115800 | 27965204200 | 150000 | 149900 | 150000 | 149900 | 797 |
| 419 | 20241024 | 115700 | 27845719700 | 149900 | 150000 | 150100 | 149900 | 882 |
| 420 | 20241024 | 115600 | 27713425300 | 150100 | 150000 | 150100 | 150000 | 154 |
| 421 | 20241024 | 115500 | 27690321400 | 149900 | 150000 | 150000 | 149900 | 568 |
| 422 | 20241024 | 115400 | 27605129800 | 150000 | 150000 | 150100 | 149900 | 334 |
| 423 | 20241024 | 115300 | 27555031800 | 150000 | 149900 | 150100 | 149900 | 153 |
| 424 | 20241024 | 115200 | 27532083800 | 150000 | 149900 | 150000 | 149800 | 191 |
| 425 | 20241024 | 115100 | 27503450900 | 149900 | 150000 | 150000 | 149800 | 373 |
| 426 | 20241024 | 115000 | 27447537400 | 149900 | 149900 | 150000 | 149900 | 331 |
| 427 | 20241024 | 114900 | 27397905200 | 149900 | 149900 | 150000 | 149800 | 418 |
| 428 | 20241024 | 114800 | 27335249000 | 149800 | 149600 | 149800 | 149500 | 666 |
| 429 | 20241024 | 114700 | 27235536100 | 149600 | 149600 | 149700 | 149500 | 196 |
| 430 | 20241024 | 114600 | 27206220000 | 149600 | 149500 | 149700 | 149400 | 515 |
| 431 | 20241024 | 114500 | 27129201900 | 149400 | 149300 | 149500 | 149300 | 288 |
| 432 | 20241024 | 114400 | 27086164400 | 149400 | 149500 | 149500 | 149300 | 779 |
| 433 | 20241024 | 114300 | 26969782100 | 149500 | 149500 | 149600 | 149400 | 357 |
| 434 | 20241024 | 114200 | 26916412500 | 149600 | 149400 | 149600 | 149400 | 195 |
| 435 | 20241024 | 114100 | 26887268800 | 149400 | 149500 | 149600 | 149400 | 317 |
| 436 | 20241024 | 114000 | 26839893400 | 149500 | 149500 | 149600 | 149500 | 251 |
| 437 | 20241024 | 113900 | 26802365100 | 149600 | 149400 | 149600 | 149400 | 193 |
| 438 | 20241024 | 113800 | 26773516000 | 149300 | 149500 | 149600 | 149300 | 263 |
| 439 | 20241024 | 113700 | 26734223200 | 149500 | 149300 | 149600 | 149300 | 459 |
| 440 | 20241024 | 113600 | 26665620700 | 149300 | 149300 | 149500 | 149300 | 176 |
| 441 | 20241024 | 113500 | 26639334900 | 149300 | 149400 | 149500 | 149300 | 187 |
| 442 | 20241024 | 113400 | 26611402800 | 149300 | 149300 | 149400 | 149200 | 1687 |
| 443 | 20241024 | 113300 | 26359670200 | 149300 | 149400 | 149400 | 149200 | 1300 |
| 444 | 20241024 | 113200 | 26165582100 | 149300 | 149400 | 149500 | 149300 | 2050 |
| 445 | 20241024 | 113100 | 25859391800 | 149400 | 149500 | 149500 | 149400 | 295 |
| 446 | 20241024 | 113000 | 25815298600 | 149400 | 149500 | 149600 | 149400 | 707 |
| 447 | 20241024 | 112900 | 25709612700 | 149500 | 149700 | 149700 | 149500 | 1100 |
| 448 | 20241024 | 112800 | 25545026700 | 149700 | 149800 | 149800 | 149700 | 179 |
| 449 | 20241024 | 112700 | 25518219700 | 149800 | 149800 | 149800 | 149700 | 140 |
| 450 | 20241024 | 112600 | 25497256300 | 149800 | 149800 | 149900 | 149700 | 174 |
| 451 | 20241024 | 112500 | 25471195500 | 149700 | 149800 | 149900 | 149700 | 387 |
| 452 | 20241024 | 112400 | 25413238100 | 149700 | 149900 | 149900 | 149700 | 332 |
| 453 | 20241024 | 112300 | 25363503500 | 149800 | 149800 | 149900 | 149800 | 304 |
| 454 | 20241024 | 112200 | 25317957200 | 149800 | 149800 | 150000 | 149800 | 512 |
| 455 | 20241024 | 112100 | 25241235800 | 149800 | 149800 | 149900 | 149800 | 77 |
| 456 | 20241024 | 112000 | 25229697900 | 149800 | 149900 | 150000 | 149800 | 228 |
| 457 | 20241024 | 111900 | 25195525900 | 149900 | 150000 | 150100 | 149800 | 537 |
| 458 | 20241024 | 111800 | 25115035900 | 149900 | 149900 | 150000 | 149900 | 424 |
| 459 | 20241024 | 111700 | 25051444700 | 149900 | 149900 | 150000 | 149800 | 157 |
| 460 | 20241024 | 111600 | 25027911900 | 149900 | 149900 | 150000 | 149800 | 337 |
| 461 | 20241024 | 111500 | 24977397900 | 149900 | 149800 | 150000 | 149800 | 659 |
| 462 | 20241024 | 111400 | 24878615300 | 149900 | 149900 | 149900 | 149800 | 122 |
| 463 | 20241024 | 111300 | 24860330900 | 149900 | 149900 | 150000 | 149800 | 237 |
| 464 | 20241024 | 111200 | 24824789200 | 150000 | 150000 | 150000 | 149700 | 485 |
| 465 | 20241024 | 111100 | 24752124300 | 149900 | 149600 | 149900 | 149600 | 590 |
| 466 | 20241024 | 111000 | 24663716700 | 149600 | 149700 | 149900 | 149600 | 141 |
| 467 | 20241024 | 110900 | 24642601900 | 149700 | 149800 | 149800 | 149700 | 507 |
| 468 | 20241024 | 110800 | 24566673800 | 149700 | 149700 | 149800 | 149700 | 152 |
| 469 | 20241024 | 110700 | 24543915100 | 149700 | 149500 | 149700 | 149400 | 501 |
| 470 | 20241024 | 110600 | 24468983000 | 149400 | 149600 | 149700 | 149400 | 245 |
| 471 | 20241024 | 110500 | 24432347800 | 149500 | 149500 | 149600 | 149400 | 240 |
| 472 | 20241024 | 110400 | 24396481200 | 149400 | 149500 | 149500 | 149400 | 186 |
| 473 | 20241024 | 110300 | 24368677500 | 149400 | 149400 | 149600 | 149400 | 112 |
| 474 | 20241024 | 110200 | 24351936900 | 149500 | 149700 | 149700 | 149500 | 607 |
| 475 | 20241024 | 110100 | 24261154400 | 149700 | 149500 | 149800 | 149400 | 350 |
| 476 | 20241024 | 110000 | 24208781800 | 149400 | 149300 | 149500 | 149300 | 549 |
| 477 | 20241024 | 105900 | 24126759200 | 149400 | 149400 | 149400 | 149300 | 305 |
| 478 | 20241024 | 105800 | 24081208400 | 149400 | 149300 | 149400 | 149300 | 636 |
| 479 | 20241024 | 105700 | 23986203200 | 149300 | 149200 | 149400 | 149200 | 69 |
| 480 | 20241024 | 105600 | 23975902400 | 149200 | 149400 | 149400 | 149100 | 3849 |
| 481 | 20241024 | 105500 | 23401565100 | 149300 | 149500 | 149500 | 149200 | 4622 |
| 482 | 20241024 | 105400 | 22711172700 | 149500 | 149500 | 149600 | 149500 | 180 |
| 483 | 20241024 | 105300 | 22684259500 | 149500 | 149600 | 149600 | 149500 | 547 |
| 484 | 20241024 | 105200 | 22602441800 | 149600 | 149700 | 149700 | 149500 | 918 |
| 485 | 20241024 | 105100 | 22465098100 | 149700 | 149700 | 149800 | 149600 | 237 |
| 486 | 20241024 | 105000 | 22429624900 | 149700 | 149700 | 149800 | 149500 | 667 |
| 487 | 20241024 | 104900 | 22329776500 | 149800 | 149800 | 149900 | 149600 | 950 |
| 488 | 20241024 | 104800 | 22187543900 | 149800 | 149800 | 149900 | 149600 | 155 |
| 489 | 20241024 | 104700 | 22164339500 | 149800 | 149600 | 149900 | 149600 | 243 |
| 490 | 20241024 | 104600 | 22127954300 | 149600 | 149700 | 149700 | 149600 | 158 |
| 491 | 20241024 | 104500 | 22104305400 | 149700 | 149700 | 149700 | 149600 | 287 |
| 492 | 20241024 | 104400 | 22061351300 | 149700 | 149700 | 149800 | 149600 | 191 |
| 493 | 20241024 | 104300 | 22032767800 | 149800 | 149700 | 149900 | 149600 | 394 |
| 494 | 20241024 | 104200 | 21973785900 | 149600 | 149600 | 149700 | 149600 | 240 |
| 495 | 20241024 | 104100 | 21937867800 | 149600 | 149700 | 149800 | 149500 | 367 |
| 496 | 20241024 | 104000 | 21882964900 | 149700 | 149500 | 149700 | 149500 | 1391 |
| 497 | 20241024 | 103900 | 21674894600 | 149500 | 149900 | 150000 | 149500 | 7759 |
| 498 | 20241024 | 103800 | 20514234300 | 149900 | 150000 | 150000 | 149800 | 160 |
| 499 | 20241024 | 103700 | 20490251500 | 150000 | 149800 | 150000 | 149800 | 251 |
| 500 | 20241024 | 103600 | 20452635100 | 149900 | 149700 | 150000 | 149700 | 312 |
| 501 | 20241024 | 103500 | 20405895700 | 149800 | 149900 | 149900 | 149700 | 159 |
| 502 | 20241024 | 103400 | 20382077400 | 149800 | 149900 | 149900 | 149700 | 344 |
| 503 | 20241024 | 103300 | 20330542200 | 149800 | 149800 | 149800 | 149600 | 365 |
| 504 | 20241024 | 103200 | 20275893100 | 149800 | 149800 | 149900 | 149700 | 228 |
| 505 | 20241024 | 103100 | 20241748900 | 149700 | 149700 | 149800 | 149700 | 427 |
| 506 | 20241024 | 103000 | 20177823700 | 149700 | 149700 | 149900 | 149700 | 284 |
| 507 | 20241024 | 102900 | 20135276400 | 149700 | 149800 | 149900 | 149700 | 265 |
| 508 | 20241024 | 102800 | 20095574700 | 149800 | 149900 | 150000 | 149800 | 146 |
| 509 | 20241024 | 102700 | 20073690500 | 149800 | 149800 | 149900 | 149700 | 331 |
| 510 | 20241024 | 102600 | 20024103200 | 149700 | 149700 | 149800 | 149700 | 938 |
| 511 | 20241024 | 102500 | 19883647100 | 149700 | 149900 | 149900 | 149700 | 540 |
| 512 | 20241024 | 102400 | 19802767600 | 149800 | 149700 | 149900 | 149700 | 309 |
| 513 | 20241024 | 102300 | 19756480400 | 149700 | 149600 | 149800 | 149600 | 290 |
| 514 | 20241024 | 102200 | 19713077000 | 149700 | 149700 | 149700 | 149600 | 384 |
| 515 | 20241024 | 102100 | 19655611100 | 149700 | 149700 | 149700 | 149600 | 81 |
| 516 | 20241024 | 102000 | 19643489000 | 149500 | 149600 | 149700 | 149500 | 622 |
| 517 | 20241024 | 101900 | 19550441000 | 149600 | 149600 | 149700 | 149600 | 663 |
| 518 | 20241024 | 101800 | 19451218400 | 149700 | 149900 | 149900 | 149500 | 6198 |
| 519 | 20241024 | 101700 | 18523527400 | 149800 | 149800 | 149900 | 149800 | 423 |
| 520 | 20241024 | 101600 | 18460129400 | 149800 | 150000 | 150000 | 149800 | 482 |
| 521 | 20241024 | 101500 | 18387907800 | 149900 | 149900 | 150000 | 149800 | 404 |
| 522 | 20241024 | 101400 | 18327350700 | 149900 | 149800 | 149900 | 149800 | 1271 |
| 523 | 20241024 | 101300 | 18136949700 | 149700 | 149900 | 149900 | 149700 | 436 |
| 524 | 20241024 | 101200 | 18071647200 | 149900 | 149900 | 149900 | 149700 | 882 |
| 525 | 20241024 | 101100 | 17939492400 | 149800 | 149800 | 149900 | 149700 | 198 |
| 526 | 20241024 | 101000 | 17909830800 | 149700 | 149900 | 150000 | 149700 | 1217 |
| 527 | 20241024 | 100900 | 17727495000 | 149900 | 150200 | 150200 | 149900 | 2026 |
| 528 | 20241024 | 100800 | 17423449900 | 150200 | 150100 | 150200 | 150100 | 249 |
| 529 | 20241024 | 100700 | 17386063700 | 150200 | 150400 | 150500 | 150100 | 1091 |
| 530 | 20241024 | 100600 | 17222194000 | 150500 | 150100 | 150500 | 150100 | 286 |
| 531 | 20241024 | 100500 | 17179229000 | 150000 | 149900 | 150400 | 149900 | 546 |
| 532 | 20241024 | 100400 | 17097313000 | 150700 | 149800 | 150800 | 149800 | 1825 |
| 533 | 20241024 | 100300 | 16823139200 | 149700 | 149800 | 149900 | 149700 | 524 |
| 534 | 20241024 | 100200 | 16744649300 | 149800 | 149800 | 149900 | 149700 | 505 |
| 535 | 20241024 | 100100 | 16669001200 | 149900 | 149800 | 149900 | 149700 | 374 |
| 536 | 20241024 | 100000 | 16612976600 | 149700 | 149900 | 150000 | 149700 | 4330 |
| 537 | 20241024 | 095900 | 15964290800 | 150000 | 150100 | 150200 | 149900 | 1906 |
| 538 | 20241024 | 095800 | 15678391500 | 150100 | 149900 | 150100 | 149900 | 454 |
| 539 | 20241024 | 095700 | 15610294300 | 149900 | 149900 | 150100 | 149900 | 300 |
| 540 | 20241024 | 095600 | 15565301200 | 149900 | 149900 | 150100 | 149800 | 357 |
| 541 | 20241024 | 095500 | 15511765400 | 149900 | 150000 | 150100 | 149800 | 836 |
| 542 | 20241024 | 095400 | 15386435600 | 149900 | 149900 | 150000 | 149800 | 300 |
| 543 | 20241024 | 095300 | 15341450800 | 149900 | 149900 | 149900 | 149800 | 226 |
| 544 | 20241024 | 095200 | 15307582300 | 149900 | 149900 | 149900 | 149700 | 505 |
| 545 | 20241024 | 095100 | 15231940200 | 149900 | 149700 | 150000 | 149700 | 678 |
| 546 | 20241024 | 095000 | 15130380900 | 149700 | 149800 | 149800 | 149700 | 204 |
| 547 | 20241024 | 094900 | 15099833700 | 149700 | 149700 | 149900 | 149700 | 665 |
| 548 | 20241024 | 094800 | 15000257000 | 149700 | 150000 | 150000 | 149500 | 3874 |
| 549 | 20241024 | 094700 | 14419982400 | 150000 | 150100 | 150100 | 150000 | 469 |
| 550 | 20241024 | 094600 | 14349624300 | 150100 | 150000 | 150100 | 150000 | 351 |
| 551 | 20241024 | 094500 | 14296957400 | 150000 | 150100 | 150300 | 150000 | 697 |
| 552 | 20241024 | 094400 | 14192354000 | 150100 | 150100 | 150200 | 150000 | 522 |
| 553 | 20241024 | 094300 | 14114015700 | 150000 | 150100 | 150100 | 150000 | 302 |
| 554 | 20241024 | 094200 | 14068703200 | 150000 | 149900 | 150000 | 149900 | 212 |
| 555 | 20241024 | 094100 | 14036915800 | 150100 | 150100 | 150200 | 149700 | 2663 |
| 556 | 20241024 | 094000 | 13637630700 | 150200 | 150000 | 150200 | 150000 | 774 |
| 557 | 20241024 | 093900 | 13521470300 | 150000 | 150100 | 150100 | 150000 | 614 |
| 558 | 20241024 | 093800 | 13429362300 | 149900 | 149900 | 150100 | 149800 | 872 |
| 559 | 20241024 | 093700 | 13298575000 | 149900 | 149900 | 150000 | 149800 | 654 |
| 560 | 20241024 | 093600 | 13200548700 | 149900 | 149800 | 150000 | 149800 | 1172 |
| 561 | 20241024 | 093500 | 13024850400 | 150000 | 149800 | 150000 | 149700 | 439 |
| 562 | 20241024 | 093400 | 12959096700 | 149700 | 149800 | 149800 | 149600 | 608 |
| 563 | 20241024 | 093300 | 12868070300 | 149700 | 149400 | 149800 | 149300 | 530 |
| 564 | 20241024 | 093200 | 12788772800 | 149800 | 149400 | 149800 | 149200 | 4830 |
| 565 | 20241024 | 093100 | 12067593400 | 149300 | 149500 | 149600 | 149300 | 2943 |
| 566 | 20241024 | 093000 | 11627769800 | 149500 | 149900 | 150000 | 149500 | 4609 |
| 567 | 20241024 | 092900 | 10937956100 | 149800 | 149900 | 149900 | 149700 | 740 |
| 568 | 20241024 | 092800 | 10827077800 | 149900 | 150100 | 150100 | 149700 | 4627 |
| 569 | 20241024 | 092700 | 10133440100 | 150100 | 150300 | 150400 | 150000 | 1179 |
| 570 | 20241024 | 092600 | 9956401600 | 150300 | 150100 | 150400 | 150100 | 232 |
| 571 | 20241024 | 092500 | 9921542400 | 150100 | 150100 | 150300 | 150000 | 805 |
| 572 | 20241024 | 092400 | 9800719300 | 150100 | 150400 | 150400 | 150000 | 1699 |
| 573 | 20241024 | 092300 | 9545489100 | 150400 | 150200 | 150600 | 150200 | 518 |
| 574 | 20241024 | 092200 | 9467573200 | 150300 | 150900 | 150900 | 150200 | 1875 |
| 575 | 20241024 | 092100 | 9185242200 | 150900 | 150600 | 151000 | 150500 | 1284 |
| 576 | 20241024 | 092000 | 8991675400 | 150600 | 150700 | 150800 | 150200 | 520 |
| 577 | 20241024 | 091900 | 8913319300 | 150600 | 149900 | 150700 | 149800 | 1038 |
| 578 | 20241024 | 091800 | 8757503700 | 149800 | 150300 | 150300 | 149600 | 8161 |
| 579 | 20241024 | 091700 | 7533885400 | 150300 | 150100 | 150400 | 150000 | 880 |
| 580 | 20241024 | 091600 | 7401713900 | 150100 | 150800 | 150800 | 150000 | 8186 |
| 581 | 20241024 | 091500 | 6171305800 | 150900 | 150800 | 151000 | 150600 | 1573 |
| 582 | 20241024 | 091400 | 5934178900 | 150900 | 151000 | 151000 | 150500 | 1395 |
| 583 | 20241024 | 091300 | 5723963200 | 151000 | 151400 | 151600 | 150900 | 1863 |
| 584 | 20241024 | 091200 | 5442352300 | 151400 | 151600 | 151700 | 151200 | 1760 |
| 585 | 20241024 | 091100 | 5175690700 | 151600 | 151600 | 151700 | 151500 | 571 |
| 586 | 20241024 | 091000 | 5089118700 | 151600 | 151000 | 151900 | 151000 | 389 |
| 587 | 20241024 | 090900 | 5030133700 | 151100 | 151800 | 151800 | 150500 | 3457 |
| 588 | 20241024 | 090800 | 4507995800 | 151800 | 151400 | 152000 | 151400 | 1390 |
| 589 | 20241024 | 090700 | 4297034200 | 151700 | 150800 | 151800 | 150800 | 2198 |
| 590 | 20241024 | 090600 | 3964679300 | 150900 | 150300 | 151000 | 150100 | 3131 |
| 591 | 20241024 | 090500 | 3494026700 | 150300 | 151700 | 151900 | 150200 | 8471 |
| 592 | 20241024 | 090400 | 2215808900 | 151700 | 153400 | 153400 | 151600 | 6164 |
| 593 | 20241024 | 090300 | 1276426900 | 153400 | 154600 | 154600 | 153400 | 2144 |
| 594 | 20241024 | 090200 | 946487400 | 154600 | 153600 | 155300 | 153600 | 1250 |
| 595 | 20241024 | 090100 | 753118600 | 154100 | 154300 | 154600 | 153300 | 2761 |
| 596 | 20241024 | 090000 | 328244300 | 154600 | 154000 | 155400 | 154000 | 2123 |