33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 185000 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 29676 |
| 3 | 20241018 | 184900 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 4 | 20241018 | 184800 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 5 | 20241018 | 184700 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 6 | 20241018 | 184600 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 7 | 20241018 | 184500 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 8 | 20241018 | 184400 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 9 | 20241018 | 184300 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 10 | 20241018 | 184200 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 11 | 20241018 | 184100 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 12 | 20241018 | 184000 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 13 | 20241018 | 183900 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 14 | 20241018 | 183800 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 15 | 20241018 | 183700 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 16 | 20241018 | 183600 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 17 | 20241018 | 183500 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 18 | 20241018 | 183400 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 19 | 20241018 | 183300 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 20 | 20241018 | 183200 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 21 | 20241018 | 183100 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 22 | 20241018 | 183000 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 23 | 20241018 | 182900 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 24 | 20241018 | 182800 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 25 | 20241018 | 182700 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 26 | 20241018 | 182600 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 27 | 20241018 | 182500 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 28 | 20241018 | 182400 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 29 | 20241018 | 182300 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 30 | 20241018 | 182200 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 31 | 20241018 | 182100 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 32 | 20241018 | 182000 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 29676 |
| 33 | 20241018 | 181900 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 34 | 20241018 | 181800 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 35 | 20241018 | 181700 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 36 | 20241018 | 181600 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 37 | 20241018 | 181500 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 38 | 20241018 | 181400 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 39 | 20241018 | 181300 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 40 | 20241018 | 181200 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 41 | 20241018 | 181100 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 42 | 20241018 | 181000 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 43 | 20241018 | 180900 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 44 | 20241018 | 180800 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 45 | 20241018 | 180700 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 46 | 20241018 | 180600 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 47 | 20241018 | 180500 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 48 | 20241018 | 180400 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 49 | 20241018 | 180300 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 50 | 20241018 | 180200 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 51 | 20241018 | 180100 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 52 | 20241018 | 180000 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 53 | 20241018 | 175900 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 54 | 20241018 | 175800 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 55 | 20241018 | 175700 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 56 | 20241018 | 175600 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 57 | 20241018 | 175500 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 58 | 20241018 | 175400 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 59 | 20241018 | 175300 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 60 | 20241018 | 175200 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 61 | 20241018 | 175100 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 62 | 20241018 | 175000 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 29676 |
| 63 | 20241018 | 174900 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 64 | 20241018 | 174800 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 65 | 20241018 | 174700 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 66 | 20241018 | 174600 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 67 | 20241018 | 174500 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 68 | 20241018 | 174400 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 69 | 20241018 | 174300 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 70 | 20241018 | 174200 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 71 | 20241018 | 174100 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 72 | 20241018 | 174000 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 73 | 20241018 | 173900 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 74 | 20241018 | 173800 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 75 | 20241018 | 173700 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 76 | 20241018 | 173600 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 77 | 20241018 | 173500 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 78 | 20241018 | 173400 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 79 | 20241018 | 173300 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 80 | 20241018 | 173200 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 81 | 20241018 | 173100 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 82 | 20241018 | 173000 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 83 | 20241018 | 172900 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 84 | 20241018 | 172800 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 85 | 20241018 | 172700 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 86 | 20241018 | 172600 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 87 | 20241018 | 172500 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 88 | 20241018 | 172400 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 89 | 20241018 | 172300 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 90 | 20241018 | 172200 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 91 | 20241018 | 172100 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 92 | 20241018 | 172000 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 29676 |
| 93 | 20241018 | 171900 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 94 | 20241018 | 171800 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 95 | 20241018 | 171700 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 96 | 20241018 | 171600 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 97 | 20241018 | 171500 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 98 | 20241018 | 171400 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 99 | 20241018 | 171300 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 100 | 20241018 | 171200 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 101 | 20241018 | 171100 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 102 | 20241018 | 171000 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 103 | 20241018 | 170900 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 104 | 20241018 | 170800 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 105 | 20241018 | 170700 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 106 | 20241018 | 170600 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 107 | 20241018 | 170500 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 108 | 20241018 | 170400 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 109 | 20241018 | 170300 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 110 | 20241018 | 170200 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 111 | 20241018 | 170100 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 112 | 20241018 | 170000 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 113 | 20241018 | 165900 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 114 | 20241018 | 165800 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 115 | 20241018 | 165700 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 116 | 20241018 | 165600 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 117 | 20241018 | 165500 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 118 | 20241018 | 165400 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 119 | 20241018 | 165300 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 120 | 20241018 | 165200 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 121 | 20241018 | 165100 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 122 | 20241018 | 165000 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 29676 |
| 123 | 20241018 | 164900 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 124 | 20241018 | 164800 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 125 | 20241018 | 164700 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 126 | 20241018 | 164600 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 127 | 20241018 | 164500 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 128 | 20241018 | 164400 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 129 | 20241018 | 164300 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 130 | 20241018 | 164200 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 131 | 20241018 | 164100 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 132 | 20241018 | 164000 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 133 | 20241018 | 163900 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 134 | 20241018 | 163800 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 135 | 20241018 | 163700 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 136 | 20241018 | 163600 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 137 | 20241018 | 163500 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 138 | 20241018 | 163400 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 139 | 20241018 | 163300 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 140 | 20241018 | 163200 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 141 | 20241018 | 163100 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 142 | 20241018 | 163000 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 143 | 20241018 | 162900 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 144 | 20241018 | 162800 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 145 | 20241018 | 162700 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 146 | 20241018 | 162600 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 147 | 20241018 | 162500 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 148 | 20241018 | 162400 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 149 | 20241018 | 162300 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 150 | 20241018 | 162200 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 151 | 20241018 | 162100 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 152 | 20241018 | 162000 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 29676 |
| 153 | 20241018 | 161900 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 154 | 20241018 | 161800 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 155 | 20241018 | 161700 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 156 | 20241018 | 161600 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 157 | 20241018 | 161500 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 158 | 20241018 | 161400 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 159 | 20241018 | 161300 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 160 | 20241018 | 161200 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 161 | 20241018 | 161100 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 162 | 20241018 | 161000 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 163 | 20241018 | 160900 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 164 | 20241018 | 160800 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 165 | 20241018 | 160700 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 166 | 20241018 | 160600 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 167 | 20241018 | 160500 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 168 | 20241018 | 160400 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 169 | 20241018 | 160300 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 170 | 20241018 | 160200 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 171 | 20241018 | 160100 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 172 | 20241018 | 160000 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 173 | 20241018 | 155900 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 174 | 20241018 | 155800 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 175 | 20241018 | 155700 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 176 | 20241018 | 155600 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 177 | 20241018 | 155500 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 178 | 20241018 | 155400 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 179 | 20241018 | 155300 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 180 | 20241018 | 155200 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 181 | 20241018 | 155100 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 182 | 20241018 | 155000 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 29676 |
| 183 | 20241018 | 154900 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 184 | 20241018 | 154800 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 185 | 20241018 | 154700 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 186 | 20241018 | 154600 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 187 | 20241018 | 154500 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 188 | 20241018 | 154400 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 189 | 20241018 | 154300 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 190 | 20241018 | 154200 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 191 | 20241018 | 154100 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 192 | 20241018 | 154000 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 193 | 20241018 | 153900 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 194 | 20241018 | 153800 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 195 | 20241018 | 153700 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 196 | 20241018 | 153600 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 197 | 20241018 | 153500 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 198 | 20241018 | 153400 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 199 | 20241018 | 153300 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 200 | 20241018 | 153200 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 201 | 20241018 | 153100 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 0 |
| 202 | 20241018 | 153000 | 101886531400 | 43400 | 43400 | 43400 | 43400 | 29676 |
| 203 | 20241018 | 152900 | 100598593000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 204 | 20241018 | 152800 | 100598593000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 205 | 20241018 | 152700 | 100598593000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 206 | 20241018 | 152600 | 100598593000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 207 | 20241018 | 152500 | 100598593000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 208 | 20241018 | 152400 | 100598593000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 209 | 20241018 | 152300 | 100598593000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 210 | 20241018 | 152200 | 100598593000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 211 | 20241018 | 152100 | 100598593000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 212 | 20241018 | 152000 | 100598593000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 213 | 20241018 | 151900 | 100598593000 | 43450 | 43500 | 43500 | 43400 | 12553 |
| 214 | 20241018 | 151800 | 100053304850 | 43500 | 43550 | 43550 | 43400 | 15138 |
| 215 | 20241018 | 151700 | 99395134500 | 43550 | 43550 | 43550 | 43500 | 6526 |
| 216 | 20241018 | 151600 | 99111145300 | 43500 | 43550 | 43600 | 43500 | 6554 |
| 217 | 20241018 | 151500 | 98825900550 | 43550 | 43550 | 43600 | 43500 | 6484 |
| 218 | 20241018 | 151400 | 98543572800 | 43550 | 43500 | 43550 | 43500 | 5107 |
| 219 | 20241018 | 151300 | 98321345800 | 43550 | 43650 | 43650 | 43500 | 8011 |
| 220 | 20241018 | 151200 | 97972371900 | 43600 | 43650 | 43700 | 43600 | 6241 |
| 221 | 20241018 | 151100 | 97699980300 | 43700 | 43650 | 43700 | 43600 | 4440 |
| 222 | 20241018 | 151000 | 97506297650 | 43650 | 43600 | 43650 | 43600 | 2111 |
| 223 | 20241018 | 150900 | 97414226900 | 43600 | 43650 | 43700 | 43500 | 19473 |
| 224 | 20241018 | 150800 | 96565858550 | 43700 | 43800 | 43800 | 43650 | 8757 |
| 225 | 20241018 | 150700 | 96182907150 | 43750 | 43800 | 43850 | 43750 | 3970 |
| 226 | 20241018 | 150600 | 96009121700 | 43800 | 43900 | 43900 | 43800 | 6323 |
| 227 | 20241018 | 150500 | 95732080550 | 43900 | 43950 | 43950 | 43850 | 4817 |
| 228 | 20241018 | 150400 | 95520645750 | 43900 | 43850 | 43950 | 43850 | 3786 |
| 229 | 20241018 | 150300 | 95354550050 | 43850 | 43950 | 43950 | 43850 | 4445 |
| 230 | 20241018 | 150200 | 95159401900 | 43950 | 43950 | 44000 | 43900 | 1828 |
| 231 | 20241018 | 150100 | 95079055000 | 44000 | 44000 | 44000 | 43900 | 1422 |
| 232 | 20241018 | 150000 | 95016557200 | 44000 | 44000 | 44050 | 43950 | 1709 |
| 233 | 20241018 | 145900 | 94941379350 | 44000 | 44000 | 44000 | 43950 | 1046 |
| 234 | 20241018 | 145800 | 94895380450 | 43950 | 43950 | 44000 | 43900 | 1769 |
| 235 | 20241018 | 145700 | 94817641200 | 43900 | 43900 | 43950 | 43850 | 3809 |
| 236 | 20241018 | 145600 | 94650488900 | 43900 | 43900 | 43950 | 43900 | 1533 |
| 237 | 20241018 | 145500 | 94583163050 | 43950 | 44000 | 44000 | 43900 | 2667 |
| 238 | 20241018 | 145400 | 94465974050 | 43950 | 43950 | 44000 | 43950 | 1197 |
| 239 | 20241018 | 145300 | 94413325100 | 43950 | 44100 | 44100 | 43950 | 2423 |
| 240 | 20241018 | 145200 | 94306707900 | 44100 | 44050 | 44100 | 44050 | 1450 |
| 241 | 20241018 | 145100 | 94242776500 | 44050 | 44000 | 44100 | 43950 | 1810 |
| 242 | 20241018 | 145000 | 94163118100 | 44000 | 43900 | 44000 | 43900 | 1789 |
| 243 | 20241018 | 144900 | 94084506950 | 43900 | 43900 | 43950 | 43900 | 3674 |
| 244 | 20241018 | 144800 | 93923119200 | 43950 | 44050 | 44100 | 43900 | 5798 |
| 245 | 20241018 | 144700 | 93668175550 | 44100 | 44100 | 44100 | 44000 | 3441 |
| 246 | 20241018 | 144600 | 93516643400 | 44100 | 44100 | 44100 | 44050 | 1461 |
| 247 | 20241018 | 144500 | 93452240400 | 44100 | 44000 | 44100 | 44000 | 1329 |
| 248 | 20241018 | 144400 | 93393697200 | 44050 | 44050 | 44050 | 44000 | 2287 |
| 249 | 20241018 | 144300 | 93293018550 | 44000 | 44100 | 44100 | 44000 | 4095 |
| 250 | 20241018 | 144200 | 93112652300 | 44100 | 44100 | 44150 | 44050 | 2490 |
| 251 | 20241018 | 144100 | 93002850350 | 44100 | 44150 | 44200 | 44100 | 3617 |
| 252 | 20241018 | 144000 | 92843262300 | 44150 | 44200 | 44250 | 44150 | 1365 |
| 253 | 20241018 | 143900 | 92782947600 | 44200 | 44200 | 44200 | 44150 | 1520 |
| 254 | 20241018 | 143800 | 92715812950 | 44200 | 44200 | 44250 | 44150 | 1442 |
| 255 | 20241018 | 143700 | 92652058100 | 44200 | 44250 | 44300 | 44200 | 5009 |
| 256 | 20241018 | 143600 | 92430382350 | 44250 | 44150 | 44250 | 44150 | 1076 |
| 257 | 20241018 | 143500 | 92382801500 | 44150 | 44250 | 44250 | 44100 | 2474 |
| 258 | 20241018 | 143400 | 92273440950 | 44250 | 44250 | 44300 | 44200 | 2138 |
| 259 | 20241018 | 143300 | 92178834850 | 44200 | 44100 | 44250 | 44050 | 4084 |
| 260 | 20241018 | 143200 | 91998577500 | 44100 | 44150 | 44150 | 44050 | 3328 |
| 261 | 20241018 | 143100 | 91851803250 | 44100 | 44100 | 44150 | 44100 | 1533 |
| 262 | 20241018 | 143000 | 91784174150 | 44150 | 44200 | 44200 | 44100 | 3292 |
| 263 | 20241018 | 142900 | 91638817100 | 44150 | 44200 | 44250 | 44150 | 1723 |
| 264 | 20241018 | 142800 | 91562658750 | 44150 | 44250 | 44250 | 44150 | 3700 |
| 265 | 20241018 | 142700 | 91399089000 | 44250 | 44250 | 44250 | 44200 | 1508 |
| 266 | 20241018 | 142600 | 91332368150 | 44250 | 44250 | 44250 | 44200 | 2417 |
| 267 | 20241018 | 142500 | 91225455100 | 44200 | 44200 | 44250 | 44150 | 2579 |
| 268 | 20241018 | 142400 | 91111448050 | 44200 | 44200 | 44250 | 44200 | 1204 |
| 269 | 20241018 | 142300 | 91058185800 | 44250 | 44100 | 44250 | 44100 | 1939 |
| 270 | 20241018 | 142200 | 90972532050 | 44150 | 44150 | 44150 | 44100 | 1884 |
| 271 | 20241018 | 142100 | 90889403800 | 44100 | 44250 | 44250 | 44100 | 1594 |
| 272 | 20241018 | 142000 | 90818956100 | 44250 | 44300 | 44300 | 44200 | 2691 |
| 273 | 20241018 | 141900 | 90699878500 | 44250 | 44350 | 44350 | 44200 | 3799 |
| 274 | 20241018 | 141800 | 90531623700 | 44350 | 44350 | 44350 | 44300 | 2240 |
| 275 | 20241018 | 141700 | 90432288850 | 44300 | 44350 | 44350 | 44250 | 2634 |
| 276 | 20241018 | 141600 | 90315571750 | 44350 | 44300 | 44450 | 44300 | 9895 |
| 277 | 20241018 | 141500 | 89876507300 | 44300 | 44050 | 44450 | 44000 | 30021 |
| 278 | 20241018 | 141400 | 88546910000 | 44050 | 43950 | 44050 | 43900 | 3170 |
| 279 | 20241018 | 141300 | 88407457550 | 43900 | 43950 | 43950 | 43900 | 1517 |
| 280 | 20241018 | 141200 | 88340812500 | 43950 | 43950 | 43950 | 43900 | 2227 |
| 281 | 20241018 | 141100 | 88242952200 | 43950 | 43900 | 43950 | 43900 | 2090 |
| 282 | 20241018 | 141000 | 88151162400 | 43900 | 43900 | 43900 | 43850 | 2230 |
| 283 | 20241018 | 140900 | 88053311050 | 43900 | 43850 | 43900 | 43800 | 1553 |
| 284 | 20241018 | 140800 | 87985214450 | 43800 | 43850 | 43850 | 43750 | 1070 |
| 285 | 20241018 | 140700 | 87938322950 | 43850 | 43850 | 43850 | 43750 | 3847 |
| 286 | 20241018 | 140600 | 87769813200 | 43850 | 43900 | 43900 | 43800 | 4545 |
| 287 | 20241018 | 140500 | 87570474650 | 43900 | 43900 | 43900 | 43850 | 1113 |
| 288 | 20241018 | 140400 | 87521636200 | 43900 | 43800 | 43900 | 43800 | 2245 |
| 289 | 20241018 | 140300 | 87423205100 | 43800 | 43800 | 43850 | 43750 | 1113 |
| 290 | 20241018 | 140200 | 87374457900 | 43800 | 43750 | 43800 | 43750 | 762 |
| 291 | 20241018 | 140100 | 87341099500 | 43800 | 43750 | 43800 | 43750 | 676 |
| 292 | 20241018 | 140000 | 87311499700 | 43800 | 43800 | 43800 | 43750 | 2050 |
| 293 | 20241018 | 135900 | 87221756150 | 43800 | 43750 | 43850 | 43750 | 1065 |
| 294 | 20241018 | 135800 | 87175129850 | 43800 | 43800 | 43850 | 43750 | 1909 |
| 295 | 20241018 | 135700 | 87091513650 | 43800 | 43800 | 43850 | 43750 | 1063 |
| 296 | 20241018 | 135600 | 87044974450 | 43850 | 43750 | 43850 | 43700 | 2862 |
| 297 | 20241018 | 135500 | 86919689550 | 43750 | 43750 | 43750 | 43700 | 1549 |
| 298 | 20241018 | 135400 | 86851937900 | 43750 | 43700 | 43750 | 43650 | 1084 |
| 299 | 20241018 | 135300 | 86804528100 | 43650 | 43650 | 43750 | 43650 | 2880 |
| 300 | 20241018 | 135200 | 86678741100 | 43650 | 43800 | 43800 | 43650 | 2676 |
| 301 | 20241018 | 135100 | 86561727900 | 43800 | 43850 | 43850 | 43700 | 3978 |
| 302 | 20241018 | 135000 | 86387502200 | 43850 | 43900 | 43950 | 43800 | 3169 |
| 303 | 20241018 | 134900 | 86248437500 | 43900 | 43900 | 43900 | 43850 | 1880 |
| 304 | 20241018 | 134800 | 86165912200 | 43850 | 43850 | 43950 | 43800 | 6789 |
| 305 | 20241018 | 134700 | 85868090150 | 43850 | 43700 | 43850 | 43650 | 5001 |
| 306 | 20241018 | 134600 | 85649153500 | 43700 | 43550 | 43700 | 43550 | 2447 |
| 307 | 20241018 | 134500 | 85542354150 | 43600 | 43550 | 43600 | 43550 | 1296 |
| 308 | 20241018 | 134400 | 85485873000 | 43600 | 43650 | 43700 | 43550 | 6531 |
| 309 | 20241018 | 134300 | 85201178500 | 43700 | 43600 | 43700 | 43550 | 2677 |
| 310 | 20241018 | 134200 | 85084423050 | 43550 | 43500 | 43600 | 43450 | 1981 |
| 311 | 20241018 | 134100 | 84998196450 | 43500 | 43450 | 43500 | 43400 | 2046 |
| 312 | 20241018 | 134000 | 84909296400 | 43400 | 43450 | 43500 | 43400 | 4571 |
| 313 | 20241018 | 133900 | 84710670150 | 43450 | 43400 | 43450 | 43400 | 2158 |
| 314 | 20241018 | 133800 | 84616979750 | 43400 | 43450 | 43500 | 43400 | 6533 |
| 315 | 20241018 | 133700 | 84333107300 | 43400 | 43300 | 43450 | 43250 | 16857 |
| 316 | 20241018 | 133600 | 83602082450 | 43300 | 43450 | 43450 | 43300 | 22928 |
| 317 | 20241018 | 133500 | 82608373950 | 43450 | 43550 | 43650 | 43450 | 17988 |
| 318 | 20241018 | 133400 | 81825893400 | 43550 | 43650 | 43750 | 43550 | 20152 |
| 319 | 20241018 | 133300 | 80947081850 | 43700 | 43700 | 43750 | 43650 | 1725 |
| 320 | 20241018 | 133200 | 80871726650 | 43750 | 43750 | 43750 | 43700 | 2712 |
| 321 | 20241018 | 133100 | 80753192500 | 43700 | 43700 | 43750 | 43700 | 1562 |
| 322 | 20241018 | 133000 | 80684919300 | 43750 | 43700 | 43800 | 43650 | 3771 |
| 323 | 20241018 | 132900 | 80520023250 | 43700 | 43650 | 43700 | 43650 | 1123 |
| 324 | 20241018 | 132800 | 80470966650 | 43700 | 43700 | 43750 | 43600 | 5202 |
| 325 | 20241018 | 132700 | 80243821600 | 43750 | 43700 | 43750 | 43650 | 3268 |
| 326 | 20241018 | 132600 | 80101057750 | 43650 | 43700 | 43700 | 43650 | 3758 |
| 327 | 20241018 | 132500 | 79936992200 | 43700 | 43700 | 43750 | 43650 | 7297 |
| 328 | 20241018 | 132400 | 79618348900 | 43700 | 43850 | 43850 | 43700 | 11500 |
| 329 | 20241018 | 132300 | 79115118100 | 43850 | 44050 | 44100 | 43800 | 15239 |
| 330 | 20241018 | 132200 | 78446082450 | 44000 | 44200 | 44200 | 44000 | 3526 |
| 331 | 20241018 | 132100 | 78290573350 | 44150 | 44100 | 44200 | 44100 | 2792 |
| 332 | 20241018 | 132000 | 78167302150 | 44100 | 44100 | 44150 | 44050 | 2381 |
| 333 | 20241018 | 131900 | 78062300100 | 44100 | 44200 | 44200 | 44050 | 2857 |
| 334 | 20241018 | 131800 | 77936212500 | 44200 | 44150 | 44200 | 44100 | 3210 |
| 335 | 20241018 | 131700 | 77794510900 | 44150 | 44050 | 44150 | 44050 | 1155 |
| 336 | 20241018 | 131600 | 77743583900 | 44000 | 44000 | 44050 | 43900 | 6194 |
| 337 | 20241018 | 131500 | 77471119350 | 44000 | 43950 | 44000 | 43950 | 6623 |
| 338 | 20241018 | 131400 | 77180013100 | 43950 | 44000 | 44000 | 43950 | 905 |
| 339 | 20241018 | 131300 | 77140200850 | 44000 | 44000 | 44000 | 43950 | 2637 |
| 340 | 20241018 | 131200 | 77024226700 | 43950 | 43950 | 44000 | 43950 | 3154 |
| 341 | 20241018 | 131100 | 76885491650 | 43950 | 44000 | 44000 | 43950 | 1332 |
| 342 | 20241018 | 131000 | 76826935650 | 43950 | 44000 | 44000 | 43950 | 948 |
| 343 | 20241018 | 130900 | 76785251850 | 44000 | 43950 | 44000 | 43950 | 2497 |
| 344 | 20241018 | 130800 | 76675426850 | 44000 | 43950 | 44000 | 43950 | 748 |
| 345 | 20241018 | 130700 | 76642537450 | 44000 | 43850 | 44000 | 43850 | 6167 |
| 346 | 20241018 | 130600 | 76371688400 | 43850 | 43850 | 43900 | 43800 | 2471 |
| 347 | 20241018 | 130500 | 76263339500 | 43900 | 43950 | 43950 | 43850 | 5355 |
| 348 | 20241018 | 130400 | 76028455600 | 43950 | 43950 | 44000 | 43900 | 4053 |
| 349 | 20241018 | 130300 | 75850418700 | 44000 | 43950 | 44000 | 43950 | 870 |
| 350 | 20241018 | 130200 | 75812169500 | 44000 | 44000 | 44000 | 43900 | 1675 |
| 351 | 20241018 | 130100 | 75738547050 | 43950 | 44000 | 44000 | 43950 | 1473 |
| 352 | 20241018 | 130000 | 75673793950 | 44000 | 43900 | 44050 | 43850 | 8871 |
| 353 | 20241018 | 125900 | 75283955450 | 43900 | 44000 | 44050 | 43900 | 15187 |
| 354 | 20241018 | 125800 | 74616145500 | 44050 | 44000 | 44050 | 44000 | 1730 |
| 355 | 20241018 | 125700 | 74539981500 | 44050 | 44000 | 44050 | 44000 | 3543 |
| 356 | 20241018 | 125600 | 74384051250 | 44050 | 44050 | 44050 | 44000 | 1179 |
| 357 | 20241018 | 125500 | 74332148950 | 44050 | 44050 | 44100 | 44000 | 3745 |
| 358 | 20241018 | 125400 | 74167190000 | 44100 | 44100 | 44100 | 44050 | 1605 |
| 359 | 20241018 | 125300 | 74096443950 | 44100 | 44100 | 44100 | 44050 | 1686 |
| 360 | 20241018 | 125200 | 74022135300 | 44100 | 44050 | 44100 | 44050 | 3928 |
| 361 | 20241018 | 125100 | 73849021250 | 44050 | 44050 | 44100 | 44050 | 3009 |
| 362 | 20241018 | 125000 | 73716441750 | 44050 | 44100 | 44150 | 44050 | 5382 |
| 363 | 20241018 | 124900 | 73479138300 | 44100 | 44150 | 44150 | 44100 | 1795 |
| 364 | 20241018 | 124800 | 73399936550 | 44100 | 44150 | 44150 | 44100 | 1358 |
| 365 | 20241018 | 124700 | 73340035950 | 44150 | 44200 | 44250 | 44100 | 3961 |
| 366 | 20241018 | 124600 | 73165149000 | 44250 | 44200 | 44250 | 44150 | 2103 |
| 367 | 20241018 | 124500 | 73072256250 | 44150 | 44200 | 44200 | 44150 | 2778 |
| 368 | 20241018 | 124400 | 72949578750 | 44200 | 44250 | 44250 | 44200 | 2241 |
| 369 | 20241018 | 124300 | 72850510450 | 44250 | 44250 | 44250 | 44200 | 1306 |
| 370 | 20241018 | 124200 | 72792758100 | 44250 | 44250 | 44300 | 44200 | 395 |
| 371 | 20241018 | 124100 | 72775276900 | 44200 | 44300 | 44350 | 44200 | 1226 |
| 372 | 20241018 | 124000 | 72721010950 | 44300 | 44250 | 44300 | 44200 | 661 |
| 373 | 20241018 | 123900 | 72691755250 | 44300 | 44250 | 44300 | 44200 | 614 |
| 374 | 20241018 | 123800 | 72664592150 | 44250 | 44350 | 44400 | 44200 | 2643 |
| 375 | 20241018 | 123700 | 72547530950 | 44300 | 44300 | 44350 | 44300 | 875 |
| 376 | 20241018 | 123600 | 72508741750 | 44350 | 44350 | 44350 | 44300 | 556 |
| 377 | 20241018 | 123500 | 72484095350 | 44250 | 44250 | 44350 | 44250 | 1921 |
| 378 | 20241018 | 123400 | 72399020050 | 44300 | 44300 | 44350 | 44250 | 578 |
| 379 | 20241018 | 123300 | 72373414600 | 44250 | 44250 | 44300 | 44200 | 829 |
| 380 | 20241018 | 123200 | 72336726950 | 44200 | 44200 | 44250 | 44150 | 4180 |
| 381 | 20241018 | 123100 | 72152004250 | 44150 | 44150 | 44200 | 44150 | 4757 |
| 382 | 20241018 | 123000 | 71941926350 | 44150 | 44250 | 44250 | 44150 | 6101 |
| 383 | 20241018 | 122900 | 71672237850 | 44250 | 44350 | 44400 | 44200 | 6858 |
| 384 | 20241018 | 122800 | 71368560200 | 44350 | 44400 | 44450 | 44350 | 3574 |
| 385 | 20241018 | 122700 | 71209976600 | 44450 | 44400 | 44450 | 44350 | 2210 |
| 386 | 20241018 | 122600 | 71111842050 | 44400 | 44500 | 44500 | 44350 | 4236 |
| 387 | 20241018 | 122500 | 70923657900 | 44500 | 44450 | 44500 | 44450 | 579 |
| 388 | 20241018 | 122400 | 70897908300 | 44500 | 44450 | 44550 | 44450 | 3143 |
| 389 | 20241018 | 122300 | 70758117550 | 44500 | 44450 | 44550 | 44450 | 1234 |
| 390 | 20241018 | 122200 | 70703206200 | 44500 | 44550 | 44550 | 44400 | 1740 |
| 391 | 20241018 | 122100 | 70625845200 | 44550 | 44500 | 44550 | 44450 | 2151 |
| 392 | 20241018 | 122000 | 70530173750 | 44500 | 44550 | 44600 | 44450 | 1730 |
| 393 | 20241018 | 121900 | 70453122500 | 44550 | 44650 | 44650 | 44550 | 1655 |
| 394 | 20241018 | 121800 | 70379315650 | 44650 | 44600 | 44650 | 44600 | 608 |
| 395 | 20241018 | 121700 | 70352188750 | 44650 | 44500 | 44650 | 44450 | 1977 |
| 396 | 20241018 | 121600 | 70264060000 | 44550 | 44400 | 44550 | 44350 | 3349 |
| 397 | 20241018 | 121500 | 70115262950 | 44450 | 44450 | 44450 | 44400 | 893 |
| 398 | 20241018 | 121400 | 70075592650 | 44400 | 44450 | 44500 | 44400 | 2849 |
| 399 | 20241018 | 121300 | 69949025250 | 44500 | 44550 | 44550 | 44450 | 2170 |
| 400 | 20241018 | 121200 | 69852549900 | 44550 | 44550 | 44600 | 44450 | 2876 |
| 401 | 20241018 | 121100 | 69724487900 | 44550 | 44600 | 44600 | 44500 | 456 |
| 402 | 20241018 | 121000 | 69704166950 | 44600 | 44650 | 44700 | 44500 | 3042 |
| 403 | 20241018 | 120900 | 69568599100 | 44650 | 44650 | 44700 | 44600 | 2676 |
| 404 | 20241018 | 120800 | 69449148400 | 44600 | 44500 | 44650 | 44500 | 7846 |
| 405 | 20241018 | 120700 | 69099845550 | 44450 | 44450 | 44500 | 44400 | 1170 |
| 406 | 20241018 | 120600 | 69047825900 | 44450 | 44450 | 44500 | 44400 | 3233 |
| 407 | 20241018 | 120500 | 68904125000 | 44500 | 44450 | 44500 | 44350 | 3463 |
| 408 | 20241018 | 120400 | 68750257500 | 44400 | 44450 | 44500 | 44400 | 1957 |
| 409 | 20241018 | 120300 | 68663318750 | 44500 | 44450 | 44500 | 44400 | 3421 |
| 410 | 20241018 | 120200 | 68511342200 | 44500 | 44500 | 44550 | 44450 | 7924 |
| 411 | 20241018 | 120100 | 68158788050 | 44500 | 44600 | 44600 | 44500 | 4716 |
| 412 | 20241018 | 120000 | 67948637000 | 44600 | 44750 | 44750 | 44600 | 7362 |
| 413 | 20241018 | 115900 | 67619984650 | 44700 | 44800 | 44800 | 44700 | 667 |
| 414 | 20241018 | 115800 | 67590132550 | 44800 | 44850 | 44850 | 44750 | 2190 |
| 415 | 20241018 | 115700 | 67491993150 | 44850 | 44800 | 44850 | 44800 | 1152 |
| 416 | 20241018 | 115600 | 67440365750 | 44800 | 44800 | 44800 | 44750 | 998 |
| 417 | 20241018 | 115500 | 67395675450 | 44750 | 44650 | 44850 | 44600 | 1768 |
| 418 | 20241018 | 115400 | 67316605900 | 44600 | 44700 | 44750 | 44600 | 10605 |
| 419 | 20241018 | 115300 | 66843052450 | 44700 | 44850 | 44850 | 44700 | 4301 |
| 420 | 20241018 | 115200 | 66650472500 | 44850 | 45000 | 45000 | 44850 | 5699 |
| 421 | 20241018 | 115100 | 66394408350 | 45000 | 45000 | 45000 | 44950 | 2538 |
| 422 | 20241018 | 115000 | 66280212850 | 45000 | 45000 | 45000 | 44950 | 3177 |
| 423 | 20241018 | 114900 | 66137258050 | 45000 | 44950 | 45000 | 44900 | 1657 |
| 424 | 20241018 | 114800 | 66062778050 | 44950 | 44900 | 44950 | 44850 | 1096 |
| 425 | 20241018 | 114700 | 66013563750 | 44900 | 44800 | 44900 | 44800 | 5261 |
| 426 | 20241018 | 114600 | 65777672850 | 44850 | 44950 | 44950 | 44800 | 4740 |
| 427 | 20241018 | 114500 | 65564964600 | 44900 | 44950 | 44950 | 44850 | 4422 |
| 428 | 20241018 | 114400 | 65366323850 | 45000 | 45000 | 45050 | 44900 | 2889 |
| 429 | 20241018 | 114300 | 65236418850 | 45000 | 44900 | 45050 | 44900 | 4838 |
| 430 | 20241018 | 114200 | 65018941600 | 44900 | 45000 | 45050 | 44850 | 8245 |
| 431 | 20241018 | 114100 | 64648402200 | 45000 | 45150 | 45200 | 45000 | 6820 |
| 432 | 20241018 | 114000 | 64340759350 | 45150 | 45250 | 45250 | 45150 | 2678 |
| 433 | 20241018 | 113900 | 64219774850 | 45250 | 45300 | 45350 | 45150 | 3147 |
| 434 | 20241018 | 113800 | 64077385800 | 45350 | 45300 | 45350 | 45250 | 4627 |
| 435 | 20241018 | 113700 | 63867799450 | 45250 | 45450 | 45450 | 45250 | 18357 |
| 436 | 20241018 | 113600 | 63035314850 | 45450 | 45400 | 45450 | 45350 | 5528 |
| 437 | 20241018 | 113500 | 62784216500 | 45400 | 45450 | 45450 | 45350 | 7783 |
| 438 | 20241018 | 113400 | 62430881050 | 45450 | 45400 | 45450 | 45300 | 10037 |
| 439 | 20241018 | 113300 | 61975371950 | 45400 | 45300 | 45450 | 45300 | 8693 |
| 440 | 20241018 | 113200 | 61580993400 | 45300 | 45300 | 45450 | 45250 | 21636 |
| 441 | 20241018 | 113100 | 60599860350 | 45300 | 45150 | 45300 | 45100 | 11899 |
| 442 | 20241018 | 113000 | 60061930850 | 45150 | 45150 | 45150 | 45050 | 2347 |
| 443 | 20241018 | 112900 | 59956024200 | 45150 | 45050 | 45150 | 45000 | 6309 |
| 444 | 20241018 | 112800 | 59671752150 | 45000 | 44850 | 45050 | 44800 | 3470 |
| 445 | 20241018 | 112700 | 59515739550 | 44800 | 44800 | 44900 | 44800 | 5364 |
| 446 | 20241018 | 112600 | 59275334950 | 44850 | 45000 | 45000 | 44800 | 8306 |
| 447 | 20241018 | 112500 | 58902740300 | 45000 | 45050 | 45050 | 44950 | 3305 |
| 448 | 20241018 | 112400 | 58754006300 | 45050 | 45050 | 45050 | 44950 | 3039 |
| 449 | 20241018 | 112300 | 58617289800 | 44950 | 45050 | 45150 | 44950 | 6917 |
| 450 | 20241018 | 112200 | 58305624800 | 45050 | 44850 | 45150 | 44850 | 6232 |
| 451 | 20241018 | 112100 | 58024900700 | 44900 | 45150 | 45150 | 44850 | 11741 |
| 452 | 20241018 | 112000 | 57496401100 | 45100 | 45150 | 45200 | 45050 | 13747 |
| 453 | 20241018 | 111900 | 56875769750 | 45150 | 44850 | 45200 | 44800 | 22648 |
| 454 | 20241018 | 111800 | 55854846700 | 44850 | 45000 | 45100 | 44850 | 11885 |
| 455 | 20241018 | 111700 | 55320314500 | 45000 | 44800 | 45000 | 44750 | 15538 |
| 456 | 20241018 | 111600 | 54622202850 | 44800 | 44800 | 44850 | 44750 | 6751 |
| 457 | 20241018 | 111500 | 54319799800 | 44800 | 44900 | 44950 | 44750 | 11286 |
| 458 | 20241018 | 111400 | 53813602900 | 44950 | 44850 | 45000 | 44850 | 17132 |
| 459 | 20241018 | 111300 | 53043908550 | 44900 | 44850 | 44900 | 44800 | 9860 |
| 460 | 20241018 | 111200 | 52601281150 | 44850 | 44800 | 44900 | 44750 | 11180 |
| 461 | 20241018 | 111100 | 52099980050 | 44800 | 44750 | 44800 | 44700 | 7260 |
| 462 | 20241018 | 111000 | 51774998700 | 44750 | 44650 | 44750 | 44600 | 7339 |
| 463 | 20241018 | 110900 | 51447116050 | 44650 | 44550 | 44650 | 44500 | 7577 |
| 464 | 20241018 | 110800 | 51109518900 | 44550 | 44500 | 44550 | 44450 | 2712 |
| 465 | 20241018 | 110700 | 50988859150 | 44500 | 44500 | 44550 | 44450 | 7927 |
| 466 | 20241018 | 110600 | 50636131850 | 44550 | 44550 | 44550 | 44500 | 1336 |
| 467 | 20241018 | 110500 | 50576622950 | 44550 | 44400 | 44550 | 44400 | 3988 |
| 468 | 20241018 | 110400 | 50399192500 | 44400 | 44650 | 44650 | 44400 | 9593 |
| 469 | 20241018 | 110300 | 49971925100 | 44650 | 44650 | 44750 | 44550 | 13084 |
| 470 | 20241018 | 110200 | 49387371600 | 44600 | 44450 | 44650 | 44450 | 23421 |
| 471 | 20241018 | 110100 | 48344753450 | 44400 | 44450 | 44450 | 44400 | 2465 |
| 472 | 20241018 | 110000 | 48235206550 | 44450 | 44300 | 44450 | 44300 | 8960 |
| 473 | 20241018 | 105900 | 47837369750 | 44300 | 44300 | 44350 | 44250 | 1513 |
| 474 | 20241018 | 105800 | 47770363400 | 44250 | 44350 | 44400 | 44250 | 3065 |
| 475 | 20241018 | 105700 | 47634460250 | 44300 | 44400 | 44400 | 44300 | 1589 |
| 476 | 20241018 | 105600 | 47563968550 | 44400 | 44350 | 44400 | 44350 | 926 |
| 477 | 20241018 | 105500 | 47522876750 | 44350 | 44300 | 44350 | 44300 | 3256 |
| 478 | 20241018 | 105400 | 47378510250 | 44300 | 44250 | 44350 | 44200 | 3069 |
| 479 | 20241018 | 105300 | 47242552200 | 44300 | 44250 | 44300 | 44200 | 1783 |
| 480 | 20241018 | 105200 | 47163686350 | 44250 | 44150 | 44250 | 44100 | 3205 |
| 481 | 20241018 | 105100 | 47022117400 | 44150 | 43950 | 44150 | 43950 | 2496 |
| 482 | 20241018 | 105000 | 46912066000 | 43950 | 44050 | 44050 | 43950 | 1964 |
| 483 | 20241018 | 104900 | 46825644450 | 44000 | 44100 | 44100 | 44000 | 2200 |
| 484 | 20241018 | 104800 | 46728734850 | 44050 | 44050 | 44100 | 44000 | 4175 |
| 485 | 20241018 | 104700 | 46544895550 | 44050 | 44050 | 44050 | 44000 | 1688 |
| 486 | 20241018 | 104600 | 46470548850 | 44050 | 44000 | 44100 | 43950 | 5972 |
| 487 | 20241018 | 104500 | 46207668550 | 44050 | 44100 | 44100 | 44000 | 1203 |
| 488 | 20241018 | 104400 | 46154676950 | 44100 | 44100 | 44100 | 44050 | 1271 |
| 489 | 20241018 | 104300 | 46098668700 | 44100 | 43950 | 44100 | 43900 | 3470 |
| 490 | 20241018 | 104200 | 45946063850 | 43950 | 43950 | 44000 | 43900 | 2755 |
| 491 | 20241018 | 104100 | 45825051900 | 43900 | 43950 | 44000 | 43900 | 9367 |
| 492 | 20241018 | 104000 | 45413659100 | 43900 | 44050 | 44050 | 43900 | 10141 |
| 493 | 20241018 | 103900 | 44967884800 | 44000 | 44100 | 44150 | 44000 | 18451 |
| 494 | 20241018 | 103800 | 44155574600 | 44100 | 44100 | 44100 | 44050 | 6163 |
| 495 | 20241018 | 103700 | 43883848400 | 44100 | 44150 | 44150 | 44100 | 3072 |
| 496 | 20241018 | 103600 | 43748337700 | 44100 | 44200 | 44200 | 44100 | 8087 |
| 497 | 20241018 | 103500 | 43391410900 | 44150 | 44200 | 44250 | 44150 | 3004 |
| 498 | 20241018 | 103400 | 43258635200 | 44200 | 44150 | 44300 | 44150 | 2127 |
| 499 | 20241018 | 103300 | 43164593700 | 44150 | 44200 | 44250 | 44150 | 5263 |
| 500 | 20241018 | 103200 | 42931981150 | 44200 | 44350 | 44350 | 44200 | 6858 |
| 501 | 20241018 | 103100 | 42628315350 | 44350 | 44350 | 44400 | 44300 | 1326 |
| 502 | 20241018 | 103000 | 42569510500 | 44350 | 44250 | 44350 | 44250 | 1777 |
| 503 | 20241018 | 102900 | 42490780250 | 44250 | 44300 | 44300 | 44250 | 1431 |
| 504 | 20241018 | 102800 | 42427434300 | 44300 | 44300 | 44300 | 44200 | 4090 |
| 505 | 20241018 | 102700 | 42246514300 | 44300 | 44400 | 44400 | 44250 | 4455 |
| 506 | 20241018 | 102600 | 42049247150 | 44400 | 44350 | 44400 | 44300 | 1033 |
| 507 | 20241018 | 102500 | 42003438250 | 44350 | 44350 | 44400 | 44300 | 1458 |
| 508 | 20241018 | 102400 | 41938768950 | 44350 | 44450 | 44450 | 44350 | 3190 |
| 509 | 20241018 | 102300 | 41797213950 | 44450 | 44400 | 44450 | 44350 | 1464 |
| 510 | 20241018 | 102200 | 41732208150 | 44350 | 44400 | 44400 | 44350 | 1422 |
| 511 | 20241018 | 102100 | 41669120550 | 44400 | 44500 | 44500 | 44300 | 3328 |
| 512 | 20241018 | 102000 | 41521322450 | 44500 | 44500 | 44550 | 44450 | 2115 |
| 513 | 20241018 | 101900 | 41427215200 | 44500 | 44500 | 44550 | 44450 | 4490 |
| 514 | 20241018 | 101800 | 41227430550 | 44500 | 44550 | 44600 | 44500 | 13094 |
| 515 | 20241018 | 101700 | 40644069550 | 44550 | 44450 | 44550 | 44400 | 11647 |
| 516 | 20241018 | 101600 | 40125806050 | 44450 | 44350 | 44450 | 44350 | 5120 |
| 517 | 20241018 | 101500 | 39898477050 | 44350 | 44200 | 44350 | 44200 | 8254 |
| 518 | 20241018 | 101400 | 39533162300 | 44250 | 44100 | 44250 | 44050 | 2170 |
| 519 | 20241018 | 101300 | 39437269450 | 44100 | 44200 | 44200 | 44050 | 3096 |
| 520 | 20241018 | 101200 | 39300655700 | 44150 | 44150 | 44200 | 44050 | 6745 |
| 521 | 20241018 | 101100 | 39003240450 | 44100 | 44150 | 44150 | 44100 | 4956 |
| 522 | 20241018 | 101000 | 38784625350 | 44150 | 44150 | 44150 | 44100 | 2597 |
| 523 | 20241018 | 100900 | 38670072350 | 44100 | 44150 | 44150 | 44100 | 2045 |
| 524 | 20241018 | 100800 | 38579855750 | 44100 | 44200 | 44200 | 44100 | 1632 |
| 525 | 20241018 | 100700 | 38507858800 | 44150 | 44250 | 44250 | 44150 | 3040 |
| 526 | 20241018 | 100600 | 38373539350 | 44250 | 44200 | 44250 | 44150 | 1860 |
| 527 | 20241018 | 100500 | 38291348900 | 44150 | 44200 | 44250 | 44100 | 8954 |
| 528 | 20241018 | 100400 | 37896000100 | 44150 | 44100 | 44200 | 44100 | 1437 |
| 529 | 20241018 | 100300 | 37832556550 | 44100 | 44200 | 44200 | 44100 | 3638 |
| 530 | 20241018 | 100200 | 37672030350 | 44200 | 44200 | 44250 | 44150 | 3499 |
| 531 | 20241018 | 100100 | 37517511250 | 44200 | 44200 | 44200 | 44150 | 1502 |
| 532 | 20241018 | 100000 | 37451158100 | 44200 | 44150 | 44200 | 44100 | 853 |
| 533 | 20241018 | 095900 | 37413508750 | 44100 | 44350 | 44350 | 44100 | 17801 |
| 534 | 20241018 | 095800 | 36625719250 | 44400 | 44400 | 44450 | 44350 | 2828 |
| 535 | 20241018 | 095700 | 36500154350 | 44450 | 44450 | 44500 | 44400 | 3974 |
| 536 | 20241018 | 095600 | 36323476100 | 44450 | 44400 | 44500 | 44400 | 3961 |
| 537 | 20241018 | 095500 | 36147468500 | 44400 | 44500 | 44500 | 44400 | 3052 |
| 538 | 20241018 | 095400 | 36011874950 | 44450 | 44400 | 44500 | 44350 | 8078 |
| 539 | 20241018 | 095300 | 35653066050 | 44450 | 44450 | 44500 | 44400 | 4944 |
| 540 | 20241018 | 095200 | 35433313400 | 44450 | 44550 | 44550 | 44400 | 7401 |
| 541 | 20241018 | 095100 | 35104014150 | 44500 | 44450 | 44550 | 44400 | 9063 |
| 542 | 20241018 | 095000 | 34700896650 | 44450 | 44350 | 44450 | 44300 | 3398 |
| 543 | 20241018 | 094900 | 34550101650 | 44300 | 44350 | 44400 | 44300 | 7081 |
| 544 | 20241018 | 094800 | 34235962300 | 44350 | 44250 | 44400 | 44150 | 19512 |
| 545 | 20241018 | 094700 | 33371596200 | 44200 | 44300 | 44300 | 44150 | 6619 |
| 546 | 20241018 | 094600 | 33078850150 | 44300 | 44200 | 44300 | 44200 | 4181 |
| 547 | 20241018 | 094500 | 32893805500 | 44200 | 44050 | 44250 | 44050 | 5470 |
| 548 | 20241018 | 094400 | 32652347700 | 44050 | 44100 | 44100 | 44050 | 1536 |
| 549 | 20241018 | 094300 | 32584646950 | 44100 | 44150 | 44150 | 44050 | 1825 |
| 550 | 20241018 | 094200 | 32504159500 | 44150 | 44050 | 44200 | 43950 | 3237 |
| 551 | 20241018 | 094100 | 32361587550 | 44050 | 44300 | 44300 | 43950 | 9099 |
| 552 | 20241018 | 094000 | 31960392200 | 44300 | 44400 | 44400 | 44250 | 10118 |
| 553 | 20241018 | 093900 | 31511918300 | 44400 | 44350 | 44400 | 44300 | 7017 |
| 554 | 20241018 | 093800 | 31200711250 | 44350 | 44300 | 44400 | 44300 | 11700 |
| 555 | 20241018 | 093700 | 30681823900 | 44250 | 44150 | 44300 | 44150 | 7307 |
| 556 | 20241018 | 093600 | 30358714250 | 44150 | 44200 | 44200 | 44150 | 4262 |
| 557 | 20241018 | 093500 | 30170498250 | 44150 | 44100 | 44200 | 44050 | 10681 |
| 558 | 20241018 | 093400 | 29699291250 | 44150 | 44150 | 44200 | 44100 | 8114 |
| 559 | 20241018 | 093300 | 29341147600 | 44150 | 44050 | 44200 | 44050 | 8930 |
| 560 | 20241018 | 093200 | 28946920400 | 44050 | 43750 | 44050 | 43700 | 10844 |
| 561 | 20241018 | 093100 | 28470772500 | 43800 | 43750 | 43800 | 43650 | 9045 |
| 562 | 20241018 | 093000 | 28075257800 | 43750 | 43500 | 43750 | 43500 | 5295 |
| 563 | 20241018 | 092900 | 27844301050 | 43550 | 43550 | 43600 | 43500 | 9162 |
| 564 | 20241018 | 092800 | 27445322000 | 43550 | 43700 | 43700 | 43550 | 18809 |
| 565 | 20241018 | 092700 | 26625321200 | 43700 | 43750 | 43750 | 43650 | 6770 |
| 566 | 20241018 | 092600 | 26329486500 | 43750 | 43750 | 43800 | 43700 | 4809 |
| 567 | 20241018 | 092500 | 26119127200 | 43750 | 43800 | 43800 | 43700 | 16537 |
| 568 | 20241018 | 092400 | 25395672350 | 43750 | 43850 | 43850 | 43750 | 8565 |
| 569 | 20241018 | 092300 | 25020655750 | 43850 | 43800 | 43900 | 43800 | 7566 |
| 570 | 20241018 | 092200 | 24689032800 | 43850 | 43800 | 43850 | 43700 | 9184 |
| 571 | 20241018 | 092100 | 24287163550 | 43750 | 43550 | 43800 | 43550 | 7839 |
| 572 | 20241018 | 092000 | 23944762050 | 43550 | 43600 | 43650 | 43500 | 33826 |
| 573 | 20241018 | 091900 | 22471397700 | 43600 | 43800 | 43900 | 43550 | 32306 |
| 574 | 20241018 | 091800 | 21060385650 | 43800 | 44050 | 44100 | 43800 | 18859 |
| 575 | 20241018 | 091700 | 20232028500 | 44050 | 44200 | 44200 | 44000 | 10692 |
| 576 | 20241018 | 091600 | 19760770800 | 44200 | 44350 | 44400 | 44200 | 16337 |
| 577 | 20241018 | 091500 | 19037185150 | 44350 | 44250 | 44400 | 44150 | 12170 |
| 578 | 20241018 | 091400 | 18498193950 | 44250 | 44200 | 44250 | 44150 | 8003 |
| 579 | 20241018 | 091300 | 18144486050 | 44200 | 44000 | 44200 | 44000 | 11557 |
| 580 | 20241018 | 091200 | 17634950400 | 44050 | 44050 | 44100 | 43950 | 7469 |
| 581 | 20241018 | 091100 | 17306127000 | 44050 | 43800 | 44100 | 43750 | 14822 |
| 582 | 20241018 | 091000 | 16655043700 | 43800 | 44000 | 44050 | 43700 | 39500 |
| 583 | 20241018 | 090900 | 14922184750 | 44000 | 44250 | 44400 | 44000 | 23664 |
| 584 | 20241018 | 090800 | 13878739450 | 44300 | 44150 | 44500 | 44100 | 14950 |
| 585 | 20241018 | 090700 | 13215811250 | 44150 | 44250 | 44300 | 44100 | 14019 |
| 586 | 20241018 | 090600 | 12596016450 | 44250 | 44250 | 44400 | 44200 | 19081 |
| 587 | 20241018 | 090500 | 11751306550 | 44200 | 44050 | 44200 | 44000 | 16236 |
| 588 | 20241018 | 090400 | 11035632350 | 44050 | 44300 | 44400 | 44000 | 49224 |
| 589 | 20241018 | 090300 | 8865459400 | 44350 | 44600 | 44650 | 44250 | 49597 |
| 590 | 20241018 | 090200 | 6659438300 | 44600 | 44750 | 44800 | 44600 | 33853 |
| 591 | 20241018 | 090100 | 5147411250 | 44750 | 44700 | 44900 | 44650 | 26491 |
| 592 | 20241018 | 090000 | 3961876400 | 44650 | 44650 | 44850 | 44500 | 71201 |