33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 185000 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 56098 |
| 3 | 20241016 | 184900 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20241016 | 184800 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20241016 | 184700 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20241016 | 184600 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20241016 | 184500 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20241016 | 184400 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20241016 | 184300 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20241016 | 184200 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20241016 | 184100 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20241016 | 184000 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20241016 | 183900 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20241016 | 183800 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20241016 | 183700 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20241016 | 183600 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20241016 | 183500 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20241016 | 183400 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20241016 | 183300 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20241016 | 183200 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20241016 | 183100 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20241016 | 183000 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20241016 | 182900 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20241016 | 182800 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20241016 | 182700 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20241016 | 182600 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20241016 | 182500 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20241016 | 182400 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20241016 | 182300 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20241016 | 182200 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20241016 | 182100 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20241016 | 182000 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 56098 |
| 33 | 20241016 | 181900 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20241016 | 181800 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20241016 | 181700 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20241016 | 181600 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20241016 | 181500 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20241016 | 181400 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20241016 | 181300 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20241016 | 181200 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20241016 | 181100 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20241016 | 181000 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20241016 | 180900 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20241016 | 180800 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20241016 | 180700 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20241016 | 180600 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20241016 | 180500 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20241016 | 180400 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20241016 | 180300 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20241016 | 180200 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20241016 | 180100 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20241016 | 180000 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20241016 | 175900 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20241016 | 175800 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20241016 | 175700 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20241016 | 175600 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20241016 | 175500 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20241016 | 175400 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20241016 | 175300 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20241016 | 175200 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20241016 | 175100 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20241016 | 175000 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 56098 |
| 63 | 20241016 | 174900 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20241016 | 174800 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20241016 | 174700 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20241016 | 174600 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20241016 | 174500 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20241016 | 174400 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20241016 | 174300 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20241016 | 174200 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20241016 | 174100 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20241016 | 174000 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20241016 | 173900 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20241016 | 173800 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20241016 | 173700 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20241016 | 173600 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20241016 | 173500 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20241016 | 173400 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20241016 | 173300 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20241016 | 173200 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20241016 | 173100 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20241016 | 173000 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20241016 | 172900 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20241016 | 172800 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20241016 | 172700 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20241016 | 172600 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20241016 | 172500 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20241016 | 172400 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20241016 | 172300 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20241016 | 172200 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20241016 | 172100 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20241016 | 172000 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 56098 |
| 93 | 20241016 | 171900 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20241016 | 171800 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20241016 | 171700 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20241016 | 171600 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20241016 | 171500 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20241016 | 171400 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20241016 | 171300 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20241016 | 171200 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20241016 | 171100 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20241016 | 171000 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20241016 | 170900 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20241016 | 170800 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20241016 | 170700 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20241016 | 170600 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20241016 | 170500 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20241016 | 170400 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20241016 | 170300 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20241016 | 170200 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20241016 | 170100 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20241016 | 170000 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20241016 | 165900 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20241016 | 165800 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20241016 | 165700 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20241016 | 165600 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20241016 | 165500 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20241016 | 165400 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20241016 | 165300 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20241016 | 165200 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20241016 | 165100 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20241016 | 165000 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 56098 |
| 123 | 20241016 | 164900 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20241016 | 164800 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20241016 | 164700 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20241016 | 164600 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20241016 | 164500 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20241016 | 164400 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20241016 | 164300 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20241016 | 164200 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20241016 | 164100 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20241016 | 164000 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20241016 | 163900 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20241016 | 163800 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20241016 | 163700 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20241016 | 163600 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20241016 | 163500 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20241016 | 163400 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20241016 | 163300 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20241016 | 163200 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20241016 | 163100 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20241016 | 163000 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20241016 | 162900 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20241016 | 162800 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20241016 | 162700 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20241016 | 162600 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20241016 | 162500 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20241016 | 162400 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20241016 | 162300 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20241016 | 162200 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20241016 | 162100 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20241016 | 162000 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 56098 |
| 153 | 20241016 | 161900 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20241016 | 161800 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20241016 | 161700 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20241016 | 161600 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20241016 | 161500 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20241016 | 161400 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20241016 | 161300 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20241016 | 161200 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20241016 | 161100 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20241016 | 161000 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20241016 | 160900 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20241016 | 160800 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20241016 | 160700 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20241016 | 160600 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20241016 | 160500 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20241016 | 160400 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20241016 | 160300 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20241016 | 160200 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20241016 | 160100 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20241016 | 160000 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20241016 | 155900 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20241016 | 155800 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20241016 | 155700 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20241016 | 155600 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20241016 | 155500 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20241016 | 155400 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20241016 | 155300 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20241016 | 155200 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20241016 | 155100 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20241016 | 155000 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 56098 |
| 183 | 20241016 | 154900 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20241016 | 154800 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20241016 | 154700 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20241016 | 154600 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20241016 | 154500 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20241016 | 154400 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20241016 | 154300 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20241016 | 154200 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20241016 | 154100 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20241016 | 154000 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20241016 | 153900 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20241016 | 153800 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20241016 | 153700 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20241016 | 153600 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20241016 | 153500 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20241016 | 153400 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20241016 | 153300 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20241016 | 153200 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20241016 | 153100 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20241016 | 153000 | 112060370800 | 43300 | 43300 | 43300 | 43300 | 56098 |
| 203 | 20241016 | 152900 | 109631327400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 204 | 20241016 | 152800 | 109631327400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 205 | 20241016 | 152700 | 109631327400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 206 | 20241016 | 152600 | 109631327400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 207 | 20241016 | 152500 | 109631327400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 208 | 20241016 | 152400 | 109631327400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 209 | 20241016 | 152300 | 109631327400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 210 | 20241016 | 152200 | 109631327400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 211 | 20241016 | 152100 | 109631327400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 212 | 20241016 | 152000 | 109631327400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 213 | 20241016 | 151900 | 109631327400 | 43200 | 43150 | 43200 | 43050 | 8615 |
| 214 | 20241016 | 151800 | 109259853000 | 43100 | 43200 | 43200 | 43100 | 8819 |
| 215 | 20241016 | 151700 | 108879504500 | 43200 | 43200 | 43200 | 43150 | 4849 |
| 216 | 20241016 | 151600 | 108670181050 | 43200 | 43200 | 43250 | 43150 | 7500 |
| 217 | 20241016 | 151500 | 108346427600 | 43200 | 43150 | 43250 | 43150 | 3185 |
| 218 | 20241016 | 151400 | 108208819150 | 43200 | 43200 | 43250 | 43150 | 7019 |
| 219 | 20241016 | 151300 | 107905531500 | 43200 | 43250 | 43250 | 43150 | 4370 |
| 220 | 20241016 | 151200 | 107716705550 | 43200 | 43200 | 43250 | 43200 | 3269 |
| 221 | 20241016 | 151100 | 107575402600 | 43200 | 43250 | 43250 | 43200 | 2651 |
| 222 | 20241016 | 151000 | 107460826850 | 43250 | 43200 | 43250 | 43150 | 5299 |
| 223 | 20241016 | 150900 | 107231943250 | 43150 | 43100 | 43200 | 43100 | 3289 |
| 224 | 20241016 | 150800 | 107090031100 | 43100 | 43200 | 43250 | 43100 | 6754 |
| 225 | 20241016 | 150700 | 106798552050 | 43200 | 43150 | 43250 | 43150 | 3340 |
| 226 | 20241016 | 150600 | 106654262650 | 43200 | 43250 | 43250 | 43150 | 3205 |
| 227 | 20241016 | 150500 | 106515822950 | 43250 | 43300 | 43300 | 43200 | 4047 |
| 228 | 20241016 | 150400 | 106340837350 | 43300 | 43250 | 43300 | 43250 | 1406 |
| 229 | 20241016 | 150300 | 106279993650 | 43250 | 43200 | 43300 | 43200 | 4958 |
| 230 | 20241016 | 150200 | 106065479150 | 43200 | 43200 | 43300 | 43200 | 3581 |
| 231 | 20241016 | 150100 | 105910601950 | 43200 | 43150 | 43250 | 43150 | 3375 |
| 232 | 20241016 | 150000 | 105764808650 | 43200 | 43250 | 43250 | 43150 | 4096 |
| 233 | 20241016 | 145900 | 105587841250 | 43250 | 43300 | 43300 | 43200 | 7193 |
| 234 | 20241016 | 145800 | 105276845850 | 43300 | 43300 | 43350 | 43250 | 2431 |
| 235 | 20241016 | 145700 | 105171582050 | 43300 | 43300 | 43350 | 43250 | 4177 |
| 236 | 20241016 | 145600 | 104990697650 | 43300 | 43250 | 43350 | 43250 | 5319 |
| 237 | 20241016 | 145500 | 104760229900 | 43250 | 43350 | 43350 | 43250 | 7264 |
| 238 | 20241016 | 145400 | 104445713750 | 43350 | 43350 | 43350 | 43300 | 3531 |
| 239 | 20241016 | 145300 | 104292749850 | 43350 | 43300 | 43350 | 43300 | 2714 |
| 240 | 20241016 | 145200 | 104175123800 | 43350 | 43300 | 43350 | 43250 | 3884 |
| 241 | 20241016 | 145100 | 104006892650 | 43350 | 43350 | 43350 | 43300 | 2980 |
| 242 | 20241016 | 145000 | 103877747750 | 43350 | 43350 | 43350 | 43300 | 2322 |
| 243 | 20241016 | 144900 | 103777118300 | 43300 | 43300 | 43350 | 43250 | 3724 |
| 244 | 20241016 | 144800 | 103615820200 | 43300 | 43350 | 43400 | 43300 | 6543 |
| 245 | 20241016 | 144700 | 103332160350 | 43400 | 43450 | 43450 | 43350 | 8591 |
| 246 | 20241016 | 144600 | 102959244700 | 43450 | 43400 | 43450 | 43400 | 4329 |
| 247 | 20241016 | 144500 | 102771193350 | 43400 | 43350 | 43450 | 43350 | 9329 |
| 248 | 20241016 | 144400 | 102366362450 | 43350 | 43400 | 43450 | 43350 | 8665 |
| 249 | 20241016 | 144300 | 101990112750 | 43350 | 43200 | 43450 | 43200 | 24897 |
| 250 | 20241016 | 144200 | 100911865450 | 43200 | 43150 | 43200 | 43150 | 4356 |
| 251 | 20241016 | 144100 | 100723700750 | 43150 | 43100 | 43200 | 43050 | 6377 |
| 252 | 20241016 | 144000 | 100448694400 | 43100 | 43000 | 43100 | 42950 | 20116 |
| 253 | 20241016 | 143900 | 99582928200 | 43000 | 42850 | 43000 | 42850 | 9330 |
| 254 | 20241016 | 143800 | 99182302000 | 42850 | 42900 | 42900 | 42850 | 3581 |
| 255 | 20241016 | 143700 | 99028678250 | 42850 | 42900 | 42900 | 42850 | 2124 |
| 256 | 20241016 | 143600 | 98937576900 | 42900 | 42850 | 42900 | 42800 | 1991 |
| 257 | 20241016 | 143500 | 98852269250 | 42850 | 42850 | 42850 | 42800 | 1684 |
| 258 | 20241016 | 143400 | 98780113700 | 42850 | 42850 | 42850 | 42800 | 1906 |
| 259 | 20241016 | 143300 | 98698457750 | 42800 | 42850 | 42850 | 42800 | 1199 |
| 260 | 20241016 | 143200 | 98647091300 | 42800 | 42800 | 42850 | 42750 | 4314 |
| 261 | 20241016 | 143100 | 98462445050 | 42800 | 42750 | 42800 | 42750 | 943 |
| 262 | 20241016 | 143000 | 98422094950 | 42800 | 42850 | 42850 | 42750 | 2295 |
| 263 | 20241016 | 142900 | 98323846200 | 42800 | 42800 | 42850 | 42750 | 1354 |
| 264 | 20241016 | 142800 | 98265861150 | 42800 | 42750 | 42800 | 42750 | 3861 |
| 265 | 20241016 | 142700 | 98100690950 | 42800 | 42800 | 42850 | 42750 | 1269 |
| 266 | 20241016 | 142600 | 98046377750 | 42800 | 42800 | 42850 | 42750 | 2269 |
| 267 | 20241016 | 142500 | 97949261250 | 42800 | 42800 | 42850 | 42750 | 856 |
| 268 | 20241016 | 142400 | 97912614400 | 42750 | 42800 | 42850 | 42700 | 2332 |
| 269 | 20241016 | 142300 | 97812845000 | 42750 | 42800 | 42800 | 42750 | 2416 |
| 270 | 20241016 | 142200 | 97709491950 | 42800 | 42800 | 42850 | 42750 | 2670 |
| 271 | 20241016 | 142100 | 97595177050 | 42800 | 42650 | 42800 | 42650 | 4114 |
| 272 | 20241016 | 142000 | 97419282800 | 42700 | 42650 | 42700 | 42650 | 1540 |
| 273 | 20241016 | 141900 | 97353564650 | 42650 | 42650 | 42700 | 42550 | 2517 |
| 274 | 20241016 | 141800 | 97246235850 | 42650 | 42550 | 42650 | 42550 | 3305 |
| 275 | 20241016 | 141700 | 97105508650 | 42600 | 42500 | 42600 | 42450 | 6122 |
| 276 | 20241016 | 141600 | 96845125500 | 42550 | 42650 | 42700 | 42450 | 12806 |
| 277 | 20241016 | 141500 | 96300224000 | 42650 | 42800 | 42800 | 42600 | 10506 |
| 278 | 20241016 | 141400 | 95851696350 | 42700 | 42850 | 42850 | 42700 | 5304 |
| 279 | 20241016 | 141300 | 95624875250 | 42850 | 42800 | 42850 | 42750 | 1850 |
| 280 | 20241016 | 141200 | 95545716350 | 42800 | 42800 | 42800 | 42750 | 3103 |
| 281 | 20241016 | 141100 | 95412985400 | 42800 | 42800 | 42850 | 42750 | 1388 |
| 282 | 20241016 | 141000 | 95353584600 | 42750 | 42800 | 42900 | 42750 | 3393 |
| 283 | 20241016 | 140900 | 95208369150 | 42800 | 42850 | 42850 | 42800 | 5853 |
| 284 | 20241016 | 140800 | 94957833350 | 42850 | 42900 | 42900 | 42800 | 1559 |
| 285 | 20241016 | 140700 | 94891045100 | 42900 | 42900 | 42950 | 42850 | 3421 |
| 286 | 20241016 | 140600 | 94744389100 | 42900 | 42900 | 42950 | 42850 | 849 |
| 287 | 20241016 | 140500 | 94707969450 | 42900 | 42850 | 42950 | 42850 | 1670 |
| 288 | 20241016 | 140400 | 94636314850 | 42850 | 42950 | 43000 | 42850 | 5321 |
| 289 | 20241016 | 140300 | 94407903950 | 42950 | 43050 | 43050 | 42950 | 1797 |
| 290 | 20241016 | 140200 | 94330592950 | 43050 | 43000 | 43050 | 42950 | 3501 |
| 291 | 20241016 | 140100 | 94180024050 | 42950 | 42950 | 43000 | 42950 | 1404 |
| 292 | 20241016 | 140000 | 94119659500 | 43000 | 43000 | 43050 | 42900 | 5680 |
| 293 | 20241016 | 135900 | 93875566500 | 43000 | 43000 | 43000 | 42950 | 1277 |
| 294 | 20241016 | 135800 | 93820661450 | 43000 | 42950 | 43000 | 42900 | 4169 |
| 295 | 20241016 | 135700 | 93641527650 | 42950 | 42950 | 43000 | 42900 | 1001 |
| 296 | 20241016 | 135600 | 93598520350 | 42950 | 43000 | 43000 | 42900 | 2767 |
| 297 | 20241016 | 135500 | 93479693550 | 43000 | 42900 | 43000 | 42850 | 3660 |
| 298 | 20241016 | 135400 | 93322600100 | 42900 | 42950 | 42950 | 42900 | 2045 |
| 299 | 20241016 | 135300 | 93234828300 | 42950 | 42850 | 42950 | 42850 | 2483 |
| 300 | 20241016 | 135200 | 93128297000 | 42850 | 42850 | 42900 | 42800 | 2278 |
| 301 | 20241016 | 135100 | 93030650150 | 42900 | 42800 | 42950 | 42800 | 2486 |
| 302 | 20241016 | 135000 | 92924033050 | 42850 | 42800 | 42900 | 42800 | 5533 |
| 303 | 20241016 | 134900 | 92687055250 | 42850 | 42850 | 42850 | 42800 | 2373 |
| 304 | 20241016 | 134800 | 92585428300 | 42850 | 42850 | 42850 | 42750 | 2355 |
| 305 | 20241016 | 134700 | 92484624950 | 42800 | 42800 | 42850 | 42750 | 3282 |
| 306 | 20241016 | 134600 | 92344189800 | 42800 | 42800 | 42800 | 42750 | 4248 |
| 307 | 20241016 | 134500 | 92162467500 | 42800 | 42850 | 42850 | 42750 | 4760 |
| 308 | 20241016 | 134400 | 91958686600 | 42850 | 42900 | 42900 | 42800 | 2297 |
| 309 | 20241016 | 134300 | 91860242950 | 42900 | 42900 | 42900 | 42850 | 1797 |
| 310 | 20241016 | 134200 | 91783174250 | 42900 | 42900 | 42900 | 42850 | 1217 |
| 311 | 20241016 | 134100 | 91730988550 | 42850 | 42900 | 42950 | 42850 | 678 |
| 312 | 20241016 | 134000 | 91701903750 | 42900 | 42950 | 42950 | 42850 | 1899 |
| 313 | 20241016 | 133900 | 91620439250 | 42900 | 42950 | 42950 | 42900 | 1420 |
| 314 | 20241016 | 133800 | 91559473800 | 42950 | 42900 | 42950 | 42850 | 1060 |
| 315 | 20241016 | 133700 | 91513978000 | 42900 | 43000 | 43000 | 42900 | 1436 |
| 316 | 20241016 | 133600 | 91452323850 | 42950 | 43000 | 43000 | 42900 | 2417 |
| 317 | 20241016 | 133500 | 91348547150 | 42950 | 43000 | 43000 | 42950 | 1315 |
| 318 | 20241016 | 133400 | 91292021450 | 43000 | 42900 | 43000 | 42900 | 1472 |
| 319 | 20241016 | 133300 | 91228793050 | 42950 | 42900 | 42950 | 42900 | 1292 |
| 320 | 20241016 | 133200 | 91173326350 | 42900 | 42850 | 42950 | 42800 | 1902 |
| 321 | 20241016 | 133100 | 91091742200 | 42850 | 42900 | 42900 | 42800 | 3157 |
| 322 | 20241016 | 133000 | 90956471300 | 42800 | 42900 | 42900 | 42700 | 6431 |
| 323 | 20241016 | 132900 | 90681237950 | 42950 | 43000 | 43000 | 42900 | 2121 |
| 324 | 20241016 | 132800 | 90590140950 | 43000 | 42950 | 43000 | 42850 | 2435 |
| 325 | 20241016 | 132700 | 90485547750 | 42950 | 42800 | 42950 | 42750 | 1837 |
| 326 | 20241016 | 132600 | 90406814200 | 42800 | 43000 | 43000 | 42700 | 5870 |
| 327 | 20241016 | 132500 | 90155469900 | 43000 | 43000 | 43050 | 42950 | 3113 |
| 328 | 20241016 | 132400 | 90021583750 | 43050 | 43000 | 43050 | 42950 | 3363 |
| 329 | 20241016 | 132300 | 89876962250 | 43000 | 43000 | 43000 | 42950 | 2187 |
| 330 | 20241016 | 132200 | 89782968050 | 42950 | 42950 | 43000 | 42900 | 3255 |
| 331 | 20241016 | 132100 | 89643222650 | 42950 | 42900 | 42950 | 42850 | 3150 |
| 332 | 20241016 | 132000 | 89508100500 | 42900 | 42800 | 42900 | 42750 | 5074 |
| 333 | 20241016 | 131900 | 89290822400 | 42800 | 42800 | 42850 | 42700 | 2841 |
| 334 | 20241016 | 131800 | 89169261600 | 42750 | 42700 | 42800 | 42650 | 15963 |
| 335 | 20241016 | 131700 | 88487702450 | 42750 | 42800 | 42800 | 42700 | 16665 |
| 336 | 20241016 | 131600 | 87775350100 | 42850 | 42850 | 42900 | 42800 | 5810 |
| 337 | 20241016 | 131500 | 87526419350 | 42850 | 42950 | 42950 | 42850 | 5388 |
| 338 | 20241016 | 131400 | 87295313900 | 42950 | 43050 | 43100 | 42950 | 7375 |
| 339 | 20241016 | 131300 | 86978193350 | 43050 | 43050 | 43050 | 43000 | 2189 |
| 340 | 20241016 | 131200 | 86884041000 | 43000 | 43050 | 43050 | 43000 | 1349 |
| 341 | 20241016 | 131100 | 86825999700 | 43050 | 43050 | 43100 | 43000 | 2692 |
| 342 | 20241016 | 131000 | 86710131550 | 43050 | 43050 | 43100 | 43000 | 5387 |
| 343 | 20241016 | 130900 | 86478257400 | 43050 | 43050 | 43100 | 43000 | 5313 |
| 344 | 20241016 | 130800 | 86249550550 | 43100 | 43050 | 43150 | 43050 | 1542 |
| 345 | 20241016 | 130700 | 86183098500 | 43100 | 43100 | 43200 | 43050 | 7093 |
| 346 | 20241016 | 130600 | 85877359250 | 43150 | 43100 | 43200 | 43100 | 2187 |
| 347 | 20241016 | 130500 | 85782992850 | 43100 | 43200 | 43200 | 43100 | 6694 |
| 348 | 20241016 | 130400 | 85494109750 | 43200 | 43200 | 43200 | 43100 | 2399 |
| 349 | 20241016 | 130300 | 85390594550 | 43200 | 43200 | 43200 | 43100 | 1732 |
| 350 | 20241016 | 130200 | 85315863900 | 43150 | 43150 | 43250 | 43150 | 1847 |
| 351 | 20241016 | 130100 | 85236119500 | 43150 | 43250 | 43300 | 43150 | 3631 |
| 352 | 20241016 | 130000 | 85079335000 | 43300 | 43350 | 43350 | 43250 | 2153 |
| 353 | 20241016 | 125900 | 84986165400 | 43300 | 43350 | 43350 | 43250 | 3669 |
| 354 | 20241016 | 125800 | 84827305600 | 43350 | 43350 | 43350 | 43300 | 1446 |
| 355 | 20241016 | 125700 | 84764654800 | 43350 | 43350 | 43350 | 43250 | 2234 |
| 356 | 20241016 | 125600 | 84667856250 | 43350 | 43350 | 43350 | 43300 | 1354 |
| 357 | 20241016 | 125500 | 84609166900 | 43350 | 43350 | 43400 | 43300 | 1493 |
| 358 | 20241016 | 125400 | 84544434900 | 43300 | 43300 | 43350 | 43200 | 2324 |
| 359 | 20241016 | 125300 | 84443896950 | 43300 | 43400 | 43400 | 43250 | 6350 |
| 360 | 20241016 | 125200 | 84168729150 | 43400 | 43400 | 43400 | 43350 | 1602 |
| 361 | 20241016 | 125100 | 84099242750 | 43400 | 43350 | 43400 | 43300 | 1497 |
| 362 | 20241016 | 125000 | 84034330600 | 43350 | 43300 | 43350 | 43250 | 3296 |
| 363 | 20241016 | 124900 | 83891604050 | 43300 | 43250 | 43300 | 43200 | 2090 |
| 364 | 20241016 | 124800 | 83801151250 | 43250 | 43200 | 43250 | 43150 | 1190 |
| 365 | 20241016 | 124700 | 83749746350 | 43200 | 43250 | 43250 | 43100 | 5551 |
| 366 | 20241016 | 124600 | 83510247700 | 43200 | 43350 | 43350 | 43200 | 2705 |
| 367 | 20241016 | 124500 | 83393179600 | 43300 | 43300 | 43350 | 43250 | 2063 |
| 368 | 20241016 | 124400 | 83303833450 | 43300 | 43150 | 43300 | 43150 | 5590 |
| 369 | 20241016 | 124300 | 83062301200 | 43150 | 43150 | 43200 | 43100 | 2286 |
| 370 | 20241016 | 124200 | 82963653100 | 43100 | 43100 | 43150 | 43100 | 1453 |
| 371 | 20241016 | 124100 | 82900999250 | 43150 | 43100 | 43150 | 43100 | 1275 |
| 372 | 20241016 | 124000 | 82846013750 | 43150 | 43100 | 43150 | 43100 | 984 |
| 373 | 20241016 | 123900 | 82803581450 | 43100 | 43150 | 43150 | 43050 | 2189 |
| 374 | 20241016 | 123800 | 82709217250 | 43150 | 43150 | 43150 | 43100 | 1586 |
| 375 | 20241016 | 123700 | 82640839300 | 43150 | 43150 | 43150 | 43100 | 1413 |
| 376 | 20241016 | 123600 | 82579889700 | 43100 | 43050 | 43150 | 43050 | 1412 |
| 377 | 20241016 | 123500 | 82518998650 | 43100 | 43100 | 43150 | 43050 | 2240 |
| 378 | 20241016 | 123400 | 82422451850 | 43050 | 43200 | 43200 | 43050 | 4277 |
| 379 | 20241016 | 123300 | 82238073250 | 43150 | 43200 | 43200 | 43100 | 2056 |
| 380 | 20241016 | 123200 | 82149356800 | 43200 | 43150 | 43200 | 43100 | 1616 |
| 381 | 20241016 | 123100 | 82079623800 | 43050 | 43250 | 43250 | 43050 | 6600 |
| 382 | 20241016 | 123000 | 81795041650 | 43150 | 43350 | 43350 | 43150 | 8732 |
| 383 | 20241016 | 122900 | 81417219650 | 43300 | 43400 | 43400 | 43250 | 2993 |
| 384 | 20241016 | 122800 | 81287529750 | 43400 | 43450 | 43450 | 43350 | 2681 |
| 385 | 20241016 | 122700 | 81171191400 | 43400 | 43500 | 43500 | 43400 | 3056 |
| 386 | 20241016 | 122600 | 81038354650 | 43450 | 43450 | 43500 | 43400 | 3944 |
| 387 | 20241016 | 122500 | 80866891500 | 43450 | 43400 | 43450 | 43400 | 3424 |
| 388 | 20241016 | 122400 | 80718126000 | 43450 | 43450 | 43450 | 43400 | 5708 |
| 389 | 20241016 | 122300 | 80470158650 | 43500 | 43500 | 43500 | 43450 | 2496 |
| 390 | 20241016 | 122200 | 80361585200 | 43500 | 43400 | 43500 | 43400 | 4239 |
| 391 | 20241016 | 122100 | 80177401650 | 43450 | 43450 | 43450 | 43400 | 1623 |
| 392 | 20241016 | 122000 | 80106893900 | 43400 | 43450 | 43450 | 43400 | 1824 |
| 393 | 20241016 | 121900 | 80027645000 | 43450 | 43400 | 43450 | 43400 | 1163 |
| 394 | 20241016 | 121800 | 79977127200 | 43450 | 43450 | 43450 | 43400 | 2041 |
| 395 | 20241016 | 121700 | 79888449500 | 43450 | 43450 | 43450 | 43400 | 1961 |
| 396 | 20241016 | 121600 | 79803264200 | 43450 | 43450 | 43450 | 43400 | 6270 |
| 397 | 20241016 | 121500 | 79530857550 | 43450 | 43400 | 43450 | 43350 | 8383 |
| 398 | 20241016 | 121400 | 79166999800 | 43400 | 43250 | 43400 | 43250 | 6067 |
| 399 | 20241016 | 121300 | 78904121550 | 43250 | 43200 | 43250 | 43200 | 2243 |
| 400 | 20241016 | 121200 | 78807161800 | 43250 | 43200 | 43250 | 43150 | 3151 |
| 401 | 20241016 | 121100 | 78671029550 | 43200 | 43200 | 43200 | 43150 | 711 |
| 402 | 20241016 | 121000 | 78640329800 | 43200 | 43200 | 43200 | 43150 | 1254 |
| 403 | 20241016 | 120900 | 78586168550 | 43200 | 43200 | 43200 | 43100 | 3585 |
| 404 | 20241016 | 120800 | 78431523600 | 43200 | 43200 | 43200 | 43150 | 973 |
| 405 | 20241016 | 120700 | 78389511500 | 43200 | 43200 | 43200 | 43150 | 895 |
| 406 | 20241016 | 120600 | 78350869350 | 43200 | 43200 | 43200 | 43150 | 431 |
| 407 | 20241016 | 120500 | 78332257700 | 43200 | 43200 | 43250 | 43150 | 1595 |
| 408 | 20241016 | 120400 | 78263392700 | 43200 | 43200 | 43250 | 43150 | 1130 |
| 409 | 20241016 | 120300 | 78214605150 | 43200 | 43200 | 43250 | 43150 | 819 |
| 410 | 20241016 | 120200 | 78179219100 | 43200 | 43250 | 43300 | 43150 | 2277 |
| 411 | 20241016 | 120100 | 78080866400 | 43250 | 43300 | 43300 | 43250 | 829 |
| 412 | 20241016 | 120000 | 78044992800 | 43300 | 43250 | 43300 | 43200 | 1056 |
| 413 | 20241016 | 115900 | 77999320300 | 43250 | 43200 | 43250 | 43150 | 1087 |
| 414 | 20241016 | 115800 | 77952346650 | 43200 | 43300 | 43300 | 43200 | 874 |
| 415 | 20241016 | 115700 | 77914512500 | 43250 | 43250 | 43300 | 43150 | 929 |
| 416 | 20241016 | 115600 | 77874326600 | 43250 | 43250 | 43250 | 43150 | 1141 |
| 417 | 20241016 | 115500 | 77825026750 | 43250 | 43200 | 43250 | 43150 | 1431 |
| 418 | 20241016 | 115400 | 77763188150 | 43200 | 43150 | 43200 | 43100 | 807 |
| 419 | 20241016 | 115300 | 77728349250 | 43150 | 43100 | 43200 | 43050 | 1476 |
| 420 | 20241016 | 115200 | 77664693200 | 43100 | 43250 | 43250 | 43100 | 1393 |
| 421 | 20241016 | 115100 | 77604569350 | 43200 | 43250 | 43300 | 43050 | 6519 |
| 422 | 20241016 | 115000 | 77323210900 | 43300 | 43350 | 43400 | 43250 | 2669 |
| 423 | 20241016 | 114900 | 77207601100 | 43400 | 43400 | 43400 | 43300 | 3184 |
| 424 | 20241016 | 114800 | 77069464300 | 43400 | 43350 | 43400 | 43350 | 1177 |
| 425 | 20241016 | 114700 | 77018422300 | 43350 | 43350 | 43350 | 43300 | 892 |
| 426 | 20241016 | 114600 | 76979760800 | 43350 | 43350 | 43350 | 43250 | 2405 |
| 427 | 20241016 | 114500 | 76875586100 | 43350 | 43350 | 43350 | 43300 | 1194 |
| 428 | 20241016 | 114400 | 76823836400 | 43300 | 43300 | 43350 | 43250 | 898 |
| 429 | 20241016 | 114300 | 76784922350 | 43300 | 43300 | 43350 | 43250 | 1266 |
| 430 | 20241016 | 114200 | 76730093600 | 43250 | 43250 | 43300 | 43250 | 1404 |
| 431 | 20241016 | 114100 | 76669310350 | 43250 | 43300 | 43300 | 43200 | 1153 |
| 432 | 20241016 | 114000 | 76619432350 | 43250 | 43300 | 43300 | 43200 | 1135 |
| 433 | 20241016 | 113900 | 76570321800 | 43300 | 43250 | 43300 | 43200 | 999 |
| 434 | 20241016 | 113800 | 76527081500 | 43300 | 43300 | 43300 | 43200 | 1511 |
| 435 | 20241016 | 113700 | 76461733100 | 43300 | 43150 | 43350 | 43150 | 4259 |
| 436 | 20241016 | 113600 | 76277522150 | 43150 | 43350 | 43350 | 43150 | 2822 |
| 437 | 20241016 | 113500 | 76155545150 | 43350 | 43350 | 43400 | 43300 | 1686 |
| 438 | 20241016 | 113400 | 76082473500 | 43350 | 43400 | 43400 | 43350 | 2317 |
| 439 | 20241016 | 113300 | 75981996200 | 43400 | 43400 | 43450 | 43350 | 1528 |
| 440 | 20241016 | 113200 | 75915704400 | 43450 | 43450 | 43450 | 43400 | 1962 |
| 441 | 20241016 | 113100 | 75830512100 | 43400 | 43450 | 43450 | 43400 | 1023 |
| 442 | 20241016 | 113000 | 75786074400 | 43400 | 43450 | 43450 | 43400 | 4228 |
| 443 | 20241016 | 112900 | 75602462050 | 43450 | 43400 | 43450 | 43350 | 1333 |
| 444 | 20241016 | 112800 | 75544563400 | 43400 | 43400 | 43450 | 43350 | 1530 |
| 445 | 20241016 | 112700 | 75478177050 | 43400 | 43350 | 43400 | 43300 | 1970 |
| 446 | 20241016 | 112600 | 75392732750 | 43350 | 43350 | 43350 | 43200 | 5169 |
| 447 | 20241016 | 112500 | 75169052400 | 43300 | 43400 | 43400 | 43300 | 3173 |
| 448 | 20241016 | 112400 | 75031459750 | 43400 | 43400 | 43450 | 43350 | 2708 |
| 449 | 20241016 | 112300 | 74913898500 | 43450 | 43500 | 43500 | 43400 | 4645 |
| 450 | 20241016 | 112200 | 74712088950 | 43500 | 43450 | 43500 | 43450 | 7451 |
| 451 | 20241016 | 112100 | 74388120850 | 43500 | 43400 | 43500 | 43400 | 7953 |
| 452 | 20241016 | 112000 | 74042592350 | 43400 | 43250 | 43450 | 43250 | 11270 |
| 453 | 20241016 | 111900 | 73553893650 | 43250 | 43250 | 43300 | 43200 | 3507 |
| 454 | 20241016 | 111800 | 73402265200 | 43250 | 43250 | 43300 | 43250 | 4673 |
| 455 | 20241016 | 111700 | 73200049250 | 43250 | 43150 | 43250 | 43100 | 6185 |
| 456 | 20241016 | 111600 | 72932838050 | 43100 | 43050 | 43100 | 43000 | 3592 |
| 457 | 20241016 | 111500 | 72778209050 | 43050 | 42950 | 43050 | 42950 | 6836 |
| 458 | 20241016 | 111400 | 72484241200 | 42950 | 42950 | 43000 | 42900 | 3005 |
| 459 | 20241016 | 111300 | 72355168700 | 42900 | 43000 | 43050 | 42900 | 6941 |
| 460 | 20241016 | 111200 | 72056915500 | 43050 | 43050 | 43100 | 43000 | 2604 |
| 461 | 20241016 | 111100 | 71944803650 | 43050 | 43050 | 43100 | 42950 | 3957 |
| 462 | 20241016 | 111000 | 71774515750 | 43100 | 43000 | 43100 | 43000 | 4737 |
| 463 | 20241016 | 110900 | 71570635400 | 43000 | 43150 | 43150 | 43000 | 3241 |
| 464 | 20241016 | 110800 | 71431025250 | 43150 | 43200 | 43200 | 43100 | 1883 |
| 465 | 20241016 | 110700 | 71349775250 | 43200 | 43100 | 43200 | 43100 | 1800 |
| 466 | 20241016 | 110600 | 71272085800 | 43150 | 43200 | 43250 | 43150 | 2492 |
| 467 | 20241016 | 110500 | 71164482700 | 43200 | 43200 | 43200 | 43150 | 3719 |
| 468 | 20241016 | 110400 | 71003887400 | 43200 | 43300 | 43300 | 43150 | 1867 |
| 469 | 20241016 | 110300 | 70923257200 | 43300 | 42950 | 43300 | 42950 | 4667 |
| 470 | 20241016 | 110200 | 70721807350 | 42950 | 43100 | 43150 | 42900 | 15694 |
| 471 | 20241016 | 110100 | 70046495950 | 43100 | 43300 | 43350 | 43100 | 6801 |
| 472 | 20241016 | 110000 | 69752711950 | 43250 | 43450 | 43450 | 43250 | 8549 |
| 473 | 20241016 | 105900 | 69382227650 | 43450 | 43350 | 43450 | 43300 | 4524 |
| 474 | 20241016 | 105800 | 69186118250 | 43300 | 43500 | 43550 | 43300 | 11274 |
| 475 | 20241016 | 105700 | 68697347500 | 43500 | 43500 | 43600 | 43400 | 12662 |
| 476 | 20241016 | 105600 | 68146501750 | 43500 | 43550 | 43600 | 43400 | 18889 |
| 477 | 20241016 | 105500 | 67325010400 | 43500 | 43500 | 43550 | 43450 | 19536 |
| 478 | 20241016 | 105400 | 66475221800 | 43500 | 43450 | 43500 | 43400 | 9118 |
| 479 | 20241016 | 105300 | 66078755300 | 43500 | 43400 | 43500 | 43400 | 7774 |
| 480 | 20241016 | 105200 | 65740885300 | 43450 | 43500 | 43500 | 43350 | 9660 |
| 481 | 20241016 | 105100 | 65321419250 | 43500 | 43300 | 43500 | 43300 | 8977 |
| 482 | 20241016 | 105000 | 64931716850 | 43300 | 43400 | 43400 | 43250 | 14696 |
| 483 | 20241016 | 104900 | 64294795050 | 43450 | 43400 | 43500 | 43350 | 27293 |
| 484 | 20241016 | 104800 | 63109636500 | 43400 | 43150 | 43450 | 43100 | 51742 |
| 485 | 20241016 | 104700 | 60870682050 | 43150 | 43050 | 43150 | 43050 | 3933 |
| 486 | 20241016 | 104600 | 60701095550 | 43100 | 42950 | 43100 | 42900 | 5296 |
| 487 | 20241016 | 104500 | 60473278750 | 42950 | 43000 | 43000 | 42900 | 7461 |
| 488 | 20241016 | 104400 | 60152889200 | 42950 | 43000 | 43050 | 42950 | 3457 |
| 489 | 20241016 | 104300 | 60004243800 | 43000 | 43050 | 43050 | 42950 | 2985 |
| 490 | 20241016 | 104200 | 59875940050 | 43000 | 42950 | 43050 | 42900 | 2694 |
| 491 | 20241016 | 104100 | 59760125650 | 42950 | 43100 | 43100 | 42950 | 8019 |
| 492 | 20241016 | 104000 | 59415205000 | 43100 | 43100 | 43200 | 43000 | 8776 |
| 493 | 20241016 | 103900 | 59036640300 | 43100 | 43100 | 43150 | 43050 | 5397 |
| 494 | 20241016 | 103800 | 58804080600 | 43100 | 43100 | 43100 | 43000 | 7939 |
| 495 | 20241016 | 103700 | 58462110450 | 43100 | 43000 | 43100 | 43000 | 5422 |
| 496 | 20241016 | 103600 | 58228669000 | 43050 | 43000 | 43050 | 42950 | 3940 |
| 497 | 20241016 | 103500 | 58059210000 | 43000 | 43000 | 43000 | 42950 | 3844 |
| 498 | 20241016 | 103400 | 57893970900 | 42950 | 42950 | 43000 | 42950 | 1362 |
| 499 | 20241016 | 103300 | 57835418550 | 42950 | 42950 | 43000 | 42900 | 3266 |
| 500 | 20241016 | 103200 | 57695178100 | 42950 | 42850 | 42950 | 42800 | 3093 |
| 501 | 20241016 | 103100 | 57562522000 | 42900 | 42850 | 42900 | 42800 | 1905 |
| 502 | 20241016 | 103000 | 57480901300 | 42800 | 42850 | 42900 | 42800 | 6240 |
| 503 | 20241016 | 102900 | 57213576950 | 42900 | 43000 | 43000 | 42850 | 5996 |
| 504 | 20241016 | 102800 | 56956135800 | 43000 | 42950 | 43000 | 42900 | 2955 |
| 505 | 20241016 | 102700 | 56829108700 | 42950 | 43100 | 43100 | 42900 | 12514 |
| 506 | 20241016 | 102600 | 56291000450 | 43100 | 43000 | 43100 | 43000 | 11449 |
| 507 | 20241016 | 102500 | 55798237000 | 43000 | 42950 | 43050 | 42900 | 18092 |
| 508 | 20241016 | 102400 | 55020679300 | 42900 | 42850 | 42950 | 42850 | 7075 |
| 509 | 20241016 | 102300 | 54717165050 | 42900 | 42900 | 42900 | 42850 | 1560 |
| 510 | 20241016 | 102200 | 54650253150 | 42900 | 42900 | 42900 | 42800 | 3996 |
| 511 | 20241016 | 102100 | 54479039950 | 42900 | 42850 | 42900 | 42800 | 3958 |
| 512 | 20241016 | 102000 | 54309372800 | 42850 | 42850 | 42850 | 42800 | 2373 |
| 513 | 20241016 | 101900 | 54207705350 | 42850 | 42850 | 42850 | 42800 | 2143 |
| 514 | 20241016 | 101800 | 54115895900 | 42850 | 42850 | 42900 | 42800 | 1528 |
| 515 | 20241016 | 101700 | 54050444200 | 42850 | 42900 | 42900 | 42800 | 2717 |
| 516 | 20241016 | 101600 | 53934018800 | 42900 | 42850 | 42900 | 42650 | 14668 |
| 517 | 20241016 | 101500 | 53306403100 | 42850 | 42850 | 42900 | 42800 | 5704 |
| 518 | 20241016 | 101400 | 53061867050 | 42850 | 42850 | 42850 | 42800 | 4641 |
| 519 | 20241016 | 101300 | 52863175900 | 42800 | 42850 | 42850 | 42800 | 7465 |
| 520 | 20241016 | 101200 | 52543621500 | 42900 | 42950 | 43000 | 42800 | 18322 |
| 521 | 20241016 | 101100 | 51757806350 | 42950 | 42850 | 42950 | 42800 | 22577 |
| 522 | 20241016 | 101000 | 50789809600 | 42850 | 42800 | 42850 | 42750 | 5964 |
| 523 | 20241016 | 100900 | 50534581550 | 42800 | 42800 | 42800 | 42750 | 3439 |
| 524 | 20241016 | 100800 | 50387424500 | 42800 | 42750 | 42800 | 42700 | 3356 |
| 525 | 20241016 | 100700 | 50243971050 | 42650 | 42700 | 42750 | 42600 | 3354 |
| 526 | 20241016 | 100600 | 50100904000 | 42700 | 42650 | 42700 | 42550 | 5010 |
| 527 | 20241016 | 100500 | 49887250800 | 42700 | 42600 | 42700 | 42500 | 6961 |
| 528 | 20241016 | 100400 | 49590981200 | 42600 | 42750 | 42800 | 42600 | 6241 |
| 529 | 20241016 | 100300 | 49324422950 | 42750 | 42800 | 42800 | 42750 | 5132 |
| 530 | 20241016 | 100200 | 49104940550 | 42800 | 42750 | 42800 | 42750 | 2125 |
| 531 | 20241016 | 100100 | 49014018750 | 42750 | 42850 | 42850 | 42750 | 8246 |
| 532 | 20241016 | 100000 | 48661144900 | 42850 | 42800 | 42850 | 42800 | 6638 |
| 533 | 20241016 | 095900 | 48376763550 | 42850 | 42800 | 42850 | 42800 | 10583 |
| 534 | 20241016 | 095800 | 47923432000 | 42800 | 42700 | 42850 | 42700 | 10734 |
| 535 | 20241016 | 095700 | 47464303350 | 42600 | 42650 | 42700 | 42450 | 5739 |
| 536 | 20241016 | 095600 | 47219934950 | 42650 | 42650 | 42650 | 42500 | 1412 |
| 537 | 20241016 | 095500 | 47159747600 | 42500 | 42400 | 42650 | 42400 | 3297 |
| 538 | 20241016 | 095400 | 47019590600 | 42400 | 42650 | 42650 | 42400 | 5905 |
| 539 | 20241016 | 095300 | 46768562150 | 42600 | 42650 | 42750 | 42600 | 8665 |
| 540 | 20241016 | 095200 | 46398474000 | 42650 | 42600 | 42750 | 42550 | 4176 |
| 541 | 20241016 | 095100 | 46220295150 | 42600 | 42550 | 42600 | 42500 | 4094 |
| 542 | 20241016 | 095000 | 46046024050 | 42550 | 42350 | 42550 | 42350 | 4335 |
| 543 | 20241016 | 094900 | 45861809650 | 42350 | 42400 | 42400 | 42300 | 10671 |
| 544 | 20241016 | 094800 | 45409900200 | 42350 | 42450 | 42500 | 42350 | 6393 |
| 545 | 20241016 | 094700 | 45138661100 | 42500 | 42550 | 42600 | 42450 | 7172 |
| 546 | 20241016 | 094600 | 44833923100 | 42600 | 42750 | 42800 | 42500 | 17767 |
| 547 | 20241016 | 094500 | 44076401900 | 42750 | 42850 | 42950 | 42700 | 45460 |
| 548 | 20241016 | 094400 | 42128075950 | 42850 | 42600 | 42850 | 42600 | 24907 |
| 549 | 20241016 | 094300 | 41063448300 | 42650 | 42600 | 42650 | 42350 | 22589 |
| 550 | 20241016 | 094200 | 40103462650 | 42600 | 42450 | 42650 | 42400 | 50035 |
| 551 | 20241016 | 094100 | 37976158000 | 42450 | 42400 | 42450 | 42350 | 9147 |
| 552 | 20241016 | 094000 | 37588121650 | 42450 | 42350 | 42500 | 42350 | 13755 |
| 553 | 20241016 | 093900 | 37004340500 | 42400 | 42250 | 42400 | 42250 | 11484 |
| 554 | 20241016 | 093800 | 36518239000 | 42250 | 42300 | 42300 | 42200 | 10324 |
| 555 | 20241016 | 093700 | 36081873850 | 42300 | 42250 | 42300 | 42200 | 6071 |
| 556 | 20241016 | 093600 | 35825368800 | 42250 | 42250 | 42300 | 42150 | 16954 |
| 557 | 20241016 | 093500 | 35109482200 | 42250 | 42200 | 42250 | 42050 | 9717 |
| 558 | 20241016 | 093400 | 34699889700 | 42200 | 42200 | 42250 | 42050 | 22212 |
| 559 | 20241016 | 093300 | 33763641950 | 42200 | 42100 | 42200 | 42050 | 14373 |
| 560 | 20241016 | 093200 | 33157874200 | 42100 | 42000 | 42100 | 41950 | 15536 |
| 561 | 20241016 | 093100 | 32504746400 | 42000 | 41900 | 42050 | 41850 | 16190 |
| 562 | 20241016 | 093000 | 31825222500 | 41900 | 41900 | 41900 | 41800 | 10000 |
| 563 | 20241016 | 092900 | 31406774700 | 41850 | 41850 | 41950 | 41800 | 17533 |
| 564 | 20241016 | 092800 | 30672355400 | 41850 | 41850 | 41900 | 41800 | 14261 |
| 565 | 20241016 | 092700 | 30075532900 | 41850 | 41700 | 41850 | 41650 | 13601 |
| 566 | 20241016 | 092600 | 29507585650 | 41700 | 41500 | 41750 | 41450 | 7138 |
| 567 | 20241016 | 092500 | 29210407300 | 41500 | 41450 | 41550 | 41350 | 11694 |
| 568 | 20241016 | 092400 | 28725747900 | 41550 | 41600 | 41600 | 41400 | 9359 |
| 569 | 20241016 | 092300 | 28337729400 | 41600 | 41600 | 41650 | 41400 | 10639 |
| 570 | 20241016 | 092200 | 27895974200 | 41600 | 41550 | 41700 | 41400 | 15733 |
| 571 | 20241016 | 092100 | 27242330600 | 41550 | 41650 | 41700 | 41500 | 9502 |
| 572 | 20241016 | 092000 | 26847489400 | 41650 | 41800 | 41850 | 41600 | 16450 |
| 573 | 20241016 | 091900 | 26161587800 | 41850 | 41800 | 41900 | 41750 | 26107 |
| 574 | 20241016 | 091800 | 25069205600 | 41800 | 41550 | 41850 | 41500 | 23787 |
| 575 | 20241016 | 091700 | 24076583900 | 41500 | 41250 | 41600 | 41200 | 27283 |
| 576 | 20241016 | 091600 | 22947376900 | 41250 | 41250 | 41250 | 41150 | 18277 |
| 577 | 20241016 | 091500 | 22194250000 | 41300 | 41300 | 41400 | 41250 | 13266 |
| 578 | 20241016 | 091400 | 21645861150 | 41350 | 41200 | 41350 | 41200 | 11090 |
| 579 | 20241016 | 091300 | 21188265150 | 41200 | 41200 | 41250 | 41150 | 8354 |
| 580 | 20241016 | 091200 | 20844067300 | 41200 | 41150 | 41200 | 41100 | 7753 |
| 581 | 20241016 | 091100 | 20524827450 | 41150 | 41100 | 41250 | 41050 | 12499 |
| 582 | 20241016 | 091000 | 20010413100 | 41050 | 41050 | 41100 | 41050 | 8019 |
| 583 | 20241016 | 090900 | 19681045650 | 41050 | 40900 | 41100 | 40900 | 24213 |
| 584 | 20241016 | 090800 | 18688430550 | 40900 | 41100 | 41150 | 40900 | 34498 |
| 585 | 20241016 | 090700 | 17273099900 | 41100 | 41100 | 41250 | 41050 | 24675 |
| 586 | 20241016 | 090600 | 16258223050 | 41100 | 41300 | 41350 | 41050 | 27858 |
| 587 | 20241016 | 090500 | 15110738000 | 41300 | 41350 | 41450 | 41300 | 20387 |
| 588 | 20241016 | 090400 | 14267509600 | 41300 | 41500 | 41600 | 41250 | 41428 |
| 589 | 20241016 | 090300 | 12550738850 | 41500 | 41300 | 41550 | 41300 | 36036 |
| 590 | 20241016 | 090200 | 11057630900 | 41350 | 41100 | 41350 | 40800 | 56567 |
| 591 | 20241016 | 090100 | 8735053850 | 41100 | 40850 | 41350 | 40850 | 57461 |
| 592 | 20241016 | 090000 | 6370661200 | 40900 | 40900 | 41050 | 40700 | 155608 |