32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241021 | 185000 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 27883 |
| 3 | 20241021 | 184900 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20241021 | 184800 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20241021 | 184700 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20241021 | 184600 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20241021 | 184500 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20241021 | 184400 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20241021 | 184300 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20241021 | 184200 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20241021 | 184100 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20241021 | 184000 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20241021 | 183900 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20241021 | 183800 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20241021 | 183700 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20241021 | 183600 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20241021 | 183500 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20241021 | 183400 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20241021 | 183300 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20241021 | 183200 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20241021 | 183100 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20241021 | 183000 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20241021 | 182900 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20241021 | 182800 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20241021 | 182700 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20241021 | 182600 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20241021 | 182500 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20241021 | 182400 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20241021 | 182300 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20241021 | 182200 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20241021 | 182100 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20241021 | 182000 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 27883 |
| 33 | 20241021 | 181900 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20241021 | 181800 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20241021 | 181700 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20241021 | 181600 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20241021 | 181500 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20241021 | 181400 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20241021 | 181300 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20241021 | 181200 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20241021 | 181100 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20241021 | 181000 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20241021 | 180900 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20241021 | 180800 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20241021 | 180700 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20241021 | 180600 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20241021 | 180500 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20241021 | 180400 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20241021 | 180300 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20241021 | 180200 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20241021 | 180100 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20241021 | 180000 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20241021 | 175900 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20241021 | 175800 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20241021 | 175700 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20241021 | 175600 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20241021 | 175500 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20241021 | 175400 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20241021 | 175300 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20241021 | 175200 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20241021 | 175100 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20241021 | 175000 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 27883 |
| 63 | 20241021 | 174900 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20241021 | 174800 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20241021 | 174700 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20241021 | 174600 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20241021 | 174500 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20241021 | 174400 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20241021 | 174300 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20241021 | 174200 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20241021 | 174100 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20241021 | 174000 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20241021 | 173900 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20241021 | 173800 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20241021 | 173700 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20241021 | 173600 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20241021 | 173500 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20241021 | 173400 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20241021 | 173300 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20241021 | 173200 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20241021 | 173100 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20241021 | 173000 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20241021 | 172900 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20241021 | 172800 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20241021 | 172700 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20241021 | 172600 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20241021 | 172500 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20241021 | 172400 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20241021 | 172300 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20241021 | 172200 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20241021 | 172100 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20241021 | 172000 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 27883 |
| 93 | 20241021 | 171900 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20241021 | 171800 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20241021 | 171700 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20241021 | 171600 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20241021 | 171500 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20241021 | 171400 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20241021 | 171300 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20241021 | 171200 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20241021 | 171100 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20241021 | 171000 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20241021 | 170900 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20241021 | 170800 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20241021 | 170700 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20241021 | 170600 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20241021 | 170500 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20241021 | 170400 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20241021 | 170300 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20241021 | 170200 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20241021 | 170100 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20241021 | 170000 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20241021 | 165900 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20241021 | 165800 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20241021 | 165700 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20241021 | 165600 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20241021 | 165500 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20241021 | 165400 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20241021 | 165300 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20241021 | 165200 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20241021 | 165100 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20241021 | 165000 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 27883 |
| 123 | 20241021 | 164900 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20241021 | 164800 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20241021 | 164700 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20241021 | 164600 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20241021 | 164500 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20241021 | 164400 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20241021 | 164300 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20241021 | 164200 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20241021 | 164100 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20241021 | 164000 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20241021 | 163900 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20241021 | 163800 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20241021 | 163700 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20241021 | 163600 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20241021 | 163500 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20241021 | 163400 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20241021 | 163300 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20241021 | 163200 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20241021 | 163100 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20241021 | 163000 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20241021 | 162900 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20241021 | 162800 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20241021 | 162700 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20241021 | 162600 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20241021 | 162500 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20241021 | 162400 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20241021 | 162300 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20241021 | 162200 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20241021 | 162100 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20241021 | 162000 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 27883 |
| 153 | 20241021 | 161900 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20241021 | 161800 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20241021 | 161700 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20241021 | 161600 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20241021 | 161500 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20241021 | 161400 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20241021 | 161300 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20241021 | 161200 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20241021 | 161100 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20241021 | 161000 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20241021 | 160900 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20241021 | 160800 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20241021 | 160700 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20241021 | 160600 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20241021 | 160500 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20241021 | 160400 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20241021 | 160300 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20241021 | 160200 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20241021 | 160100 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20241021 | 160000 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20241021 | 155900 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20241021 | 155800 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20241021 | 155700 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20241021 | 155600 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20241021 | 155500 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20241021 | 155400 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20241021 | 155300 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20241021 | 155200 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20241021 | 155100 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20241021 | 155000 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 27883 |
| 183 | 20241021 | 154900 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20241021 | 154800 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20241021 | 154700 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20241021 | 154600 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20241021 | 154500 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20241021 | 154400 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20241021 | 154300 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20241021 | 154200 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20241021 | 154100 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20241021 | 154000 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20241021 | 153900 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20241021 | 153800 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20241021 | 153700 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20241021 | 153600 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20241021 | 153500 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20241021 | 153400 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20241021 | 153300 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20241021 | 153200 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20241021 | 153100 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20241021 | 153000 | 63300341650 | 43500 | 43500 | 43500 | 43500 | 27883 |
| 203 | 20241021 | 152900 | 62087431150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 204 | 20241021 | 152800 | 62087431150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 205 | 20241021 | 152700 | 62087431150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 206 | 20241021 | 152600 | 62087431150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 207 | 20241021 | 152500 | 62087431150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 208 | 20241021 | 152400 | 62087431150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 209 | 20241021 | 152300 | 62087431150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 210 | 20241021 | 152200 | 62087431150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 211 | 20241021 | 152100 | 62087431150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 212 | 20241021 | 152000 | 62087431150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 213 | 20241021 | 151900 | 62087431150 | 43550 | 43500 | 43600 | 43450 | 13514 |
| 214 | 20241021 | 151800 | 61499455800 | 43500 | 43600 | 43600 | 43500 | 3837 |
| 215 | 20241021 | 151700 | 61332418800 | 43550 | 43600 | 43600 | 43550 | 2293 |
| 216 | 20241021 | 151600 | 61232541600 | 43550 | 43600 | 43600 | 43550 | 3348 |
| 217 | 20241021 | 151500 | 61086626950 | 43550 | 43550 | 43600 | 43500 | 6069 |
| 218 | 20241021 | 151400 | 60822302850 | 43550 | 43600 | 43600 | 43500 | 8676 |
| 219 | 20241021 | 151300 | 60444686650 | 43600 | 43650 | 43700 | 43550 | 4257 |
| 220 | 20241021 | 151200 | 60259034300 | 43650 | 43700 | 43700 | 43650 | 2770 |
| 221 | 20241021 | 151100 | 60138104550 | 43700 | 43700 | 43700 | 43650 | 1265 |
| 222 | 20241021 | 151000 | 60082838700 | 43700 | 43700 | 43700 | 43650 | 1930 |
| 223 | 20241021 | 150900 | 59998522100 | 43700 | 43650 | 43700 | 43600 | 5751 |
| 224 | 20241021 | 150800 | 59747355850 | 43700 | 43700 | 43700 | 43650 | 702 |
| 225 | 20241021 | 150700 | 59716704150 | 43650 | 43650 | 43700 | 43600 | 2302 |
| 226 | 20241021 | 150600 | 59616267650 | 43550 | 43550 | 43650 | 43550 | 1278 |
| 227 | 20241021 | 150500 | 59560559950 | 43600 | 43650 | 43700 | 43550 | 1960 |
| 228 | 20241021 | 150400 | 59475061400 | 43600 | 43650 | 43650 | 43600 | 1082 |
| 229 | 20241021 | 150300 | 59427871000 | 43650 | 43650 | 43700 | 43600 | 658 |
| 230 | 20241021 | 150200 | 59399141900 | 43650 | 43750 | 43750 | 43550 | 8664 |
| 231 | 20241021 | 150100 | 59021332650 | 43750 | 43750 | 43750 | 43650 | 1281 |
| 232 | 20241021 | 150000 | 58965321450 | 43750 | 43750 | 43750 | 43700 | 843 |
| 233 | 20241021 | 145900 | 58928447600 | 43750 | 43650 | 43750 | 43550 | 5101 |
| 234 | 20241021 | 145800 | 58705887900 | 43650 | 43650 | 43650 | 43600 | 1152 |
| 235 | 20241021 | 145700 | 58655631500 | 43600 | 43650 | 43650 | 43600 | 1766 |
| 236 | 20241021 | 145600 | 58578605700 | 43650 | 43650 | 43650 | 43600 | 1653 |
| 237 | 20241021 | 145500 | 58506457200 | 43650 | 43700 | 43700 | 43600 | 1831 |
| 238 | 20241021 | 145400 | 58426545000 | 43700 | 43650 | 43700 | 43650 | 1928 |
| 239 | 20241021 | 145300 | 58342357000 | 43650 | 43650 | 43700 | 43600 | 4643 |
| 240 | 20241021 | 145200 | 58139830250 | 43650 | 43750 | 43750 | 43600 | 1317 |
| 241 | 20241021 | 145100 | 58082315400 | 43650 | 43650 | 43800 | 43600 | 4486 |
| 242 | 20241021 | 145000 | 57886583250 | 43700 | 43900 | 43900 | 43600 | 12179 |
| 243 | 20241021 | 144900 | 57354471650 | 43900 | 43900 | 43900 | 43800 | 1137 |
| 244 | 20241021 | 144800 | 57304608800 | 43900 | 43900 | 43900 | 43800 | 1511 |
| 245 | 20241021 | 144700 | 57238315850 | 43900 | 43900 | 43900 | 43850 | 1108 |
| 246 | 20241021 | 144600 | 57189686250 | 43850 | 43850 | 43950 | 43800 | 2099 |
| 247 | 20241021 | 144500 | 57097564400 | 43850 | 43800 | 43850 | 43750 | 1874 |
| 248 | 20241021 | 144400 | 57015470150 | 43800 | 43800 | 43800 | 43750 | 1935 |
| 249 | 20241021 | 144300 | 56930784550 | 43800 | 43800 | 43800 | 43750 | 1174 |
| 250 | 20241021 | 144200 | 56879392300 | 43800 | 43750 | 43800 | 43650 | 1346 |
| 251 | 20241021 | 144100 | 56820519950 | 43750 | 43700 | 43750 | 43650 | 4074 |
| 252 | 20241021 | 144000 | 56642600000 | 43700 | 43750 | 43750 | 43600 | 3498 |
| 253 | 20241021 | 143900 | 56489831600 | 43800 | 43700 | 43800 | 43650 | 1875 |
| 254 | 20241021 | 143800 | 56407869200 | 43700 | 43700 | 43750 | 43650 | 3302 |
| 255 | 20241021 | 143700 | 56263559000 | 43700 | 43650 | 43700 | 43600 | 3701 |
| 256 | 20241021 | 143600 | 56102087000 | 43600 | 43900 | 43900 | 43600 | 20509 |
| 257 | 20241021 | 143500 | 55204758900 | 43900 | 43850 | 43900 | 43850 | 1684 |
| 258 | 20241021 | 143400 | 55130862950 | 43900 | 43900 | 43950 | 43850 | 2612 |
| 259 | 20241021 | 143300 | 55016186150 | 43900 | 44000 | 44000 | 43900 | 1193 |
| 260 | 20241021 | 143200 | 54963755850 | 44000 | 44000 | 44000 | 43950 | 1660 |
| 261 | 20241021 | 143100 | 54890785300 | 44000 | 44100 | 44100 | 43950 | 1044 |
| 262 | 20241021 | 143000 | 54844842100 | 44000 | 44050 | 44050 | 44000 | 1086 |
| 263 | 20241021 | 142900 | 54797012700 | 44050 | 44000 | 44050 | 43950 | 560 |
| 264 | 20241021 | 142800 | 54772388050 | 44000 | 44100 | 44100 | 43950 | 1261 |
| 265 | 20241021 | 142700 | 54716893800 | 44050 | 44100 | 44100 | 44050 | 529 |
| 266 | 20241021 | 142600 | 54693578050 | 44100 | 44050 | 44100 | 44000 | 349 |
| 267 | 20241021 | 142500 | 54678200150 | 44050 | 44050 | 44050 | 44000 | 993 |
| 268 | 20241021 | 142400 | 54634491650 | 44050 | 44100 | 44100 | 44000 | 806 |
| 269 | 20241021 | 142300 | 54598956900 | 44100 | 44150 | 44200 | 44050 | 1113 |
| 270 | 20241021 | 142200 | 54549850650 | 44150 | 44000 | 44150 | 43950 | 4051 |
| 271 | 20241021 | 142100 | 54371537400 | 44000 | 44000 | 44000 | 43950 | 825 |
| 272 | 20241021 | 142000 | 54335267850 | 44000 | 44000 | 44000 | 43900 | 773 |
| 273 | 20241021 | 141900 | 54301280450 | 44000 | 43950 | 44000 | 43900 | 1414 |
| 274 | 20241021 | 141800 | 54239153600 | 43900 | 43900 | 43950 | 43850 | 1646 |
| 275 | 20241021 | 141700 | 54166882300 | 43900 | 43900 | 43950 | 43900 | 1763 |
| 276 | 20241021 | 141600 | 54089467050 | 43950 | 44000 | 44000 | 43950 | 2025 |
| 277 | 20241021 | 141500 | 54000455100 | 43950 | 44000 | 44000 | 43950 | 445 |
| 278 | 20241021 | 141400 | 53980888100 | 44000 | 43950 | 44000 | 43950 | 462 |
| 279 | 20241021 | 141300 | 53960581450 | 44000 | 43900 | 44000 | 43900 | 2199 |
| 280 | 20241021 | 141200 | 53863978700 | 43950 | 43950 | 43950 | 43900 | 662 |
| 281 | 20241021 | 141100 | 53834898100 | 43950 | 43950 | 43950 | 43900 | 3558 |
| 282 | 20241021 | 141000 | 53678638150 | 43950 | 43950 | 44000 | 43900 | 1650 |
| 283 | 20241021 | 140900 | 53606128600 | 43950 | 44000 | 44050 | 43950 | 4249 |
| 284 | 20241021 | 140800 | 53419253850 | 44050 | 44050 | 44050 | 44000 | 2560 |
| 285 | 20241021 | 140700 | 53306585550 | 44050 | 44150 | 44150 | 44000 | 5065 |
| 286 | 20241021 | 140600 | 53083496500 | 44150 | 44150 | 44150 | 44100 | 532 |
| 287 | 20241021 | 140500 | 53060028400 | 44150 | 44150 | 44200 | 44100 | 844 |
| 288 | 20241021 | 140400 | 53022766050 | 44200 | 44150 | 44200 | 44150 | 772 |
| 289 | 20241021 | 140300 | 52988667800 | 44150 | 44200 | 44200 | 44150 | 615 |
| 290 | 20241021 | 140200 | 52961493150 | 44200 | 44150 | 44200 | 44150 | 544 |
| 291 | 20241021 | 140100 | 52937457250 | 44150 | 44200 | 44200 | 44150 | 430 |
| 292 | 20241021 | 140000 | 52918465300 | 44200 | 44100 | 44200 | 44100 | 570 |
| 293 | 20241021 | 135900 | 52893306100 | 44100 | 44150 | 44150 | 44100 | 1213 |
| 294 | 20241021 | 135800 | 52839801300 | 44150 | 44150 | 44150 | 44100 | 605 |
| 295 | 20241021 | 135700 | 52813109950 | 44150 | 44100 | 44150 | 44100 | 493 |
| 296 | 20241021 | 135600 | 52791356350 | 44100 | 44100 | 44150 | 44050 | 1187 |
| 297 | 20241021 | 135500 | 52739048050 | 44050 | 44100 | 44150 | 44050 | 2906 |
| 298 | 20241021 | 135400 | 52611004900 | 44150 | 44100 | 44150 | 44100 | 1336 |
| 299 | 20241021 | 135300 | 52552070400 | 44100 | 44150 | 44150 | 44100 | 1420 |
| 300 | 20241021 | 135200 | 52489422550 | 44100 | 44150 | 44150 | 44100 | 559 |
| 301 | 20241021 | 135100 | 52464761650 | 44150 | 44150 | 44150 | 44100 | 1585 |
| 302 | 20241021 | 135000 | 52394838700 | 44100 | 44100 | 44150 | 44100 | 872 |
| 303 | 20241021 | 134900 | 52356370200 | 44100 | 44200 | 44200 | 44100 | 1157 |
| 304 | 20241021 | 134800 | 52305279300 | 44200 | 44150 | 44200 | 44150 | 477 |
| 305 | 20241021 | 134700 | 52284206450 | 44200 | 44150 | 44200 | 44100 | 735 |
| 306 | 20241021 | 134600 | 52251768800 | 44150 | 44150 | 44150 | 44100 | 450 |
| 307 | 20241021 | 134500 | 52231903900 | 44150 | 44200 | 44200 | 44100 | 3684 |
| 308 | 20241021 | 134400 | 52069212700 | 44200 | 44200 | 44250 | 44150 | 2425 |
| 309 | 20241021 | 134300 | 51962027650 | 44200 | 44200 | 44250 | 44200 | 172 |
| 310 | 20241021 | 134200 | 51954417400 | 44200 | 44250 | 44300 | 44200 | 768 |
| 311 | 20241021 | 134100 | 51920439800 | 44250 | 44250 | 44300 | 44200 | 318 |
| 312 | 20241021 | 134000 | 51906372900 | 44200 | 44250 | 44250 | 44200 | 1678 |
| 313 | 20241021 | 133900 | 51832128400 | 44300 | 44250 | 44350 | 44250 | 336 |
| 314 | 20241021 | 133800 | 51817244000 | 44300 | 44350 | 44350 | 44250 | 1310 |
| 315 | 20241021 | 133700 | 51759184100 | 44350 | 44300 | 44350 | 44300 | 1227 |
| 316 | 20241021 | 133600 | 51704823550 | 44300 | 44350 | 44350 | 44300 | 443 |
| 317 | 20241021 | 133500 | 51685188700 | 44350 | 44350 | 44350 | 44300 | 1101 |
| 318 | 20241021 | 133400 | 51636381800 | 44350 | 44350 | 44350 | 44300 | 568 |
| 319 | 20241021 | 133300 | 51611198450 | 44350 | 44350 | 44350 | 44250 | 1062 |
| 320 | 20241021 | 133200 | 51564144200 | 44350 | 44200 | 44350 | 44200 | 604 |
| 321 | 20241021 | 133100 | 51537387450 | 44250 | 44400 | 44400 | 44250 | 2001 |
| 322 | 20241021 | 133000 | 51448783300 | 44400 | 44300 | 44400 | 44250 | 758 |
| 323 | 20241021 | 132900 | 51415213150 | 44300 | 44400 | 44400 | 44250 | 3391 |
| 324 | 20241021 | 132800 | 51264869100 | 44400 | 44300 | 44400 | 44250 | 1098 |
| 325 | 20241021 | 132700 | 51216173350 | 44300 | 44250 | 44300 | 44200 | 1076 |
| 326 | 20241021 | 132600 | 51168562500 | 44250 | 44250 | 44250 | 44200 | 459 |
| 327 | 20241021 | 132500 | 51148260150 | 44250 | 44200 | 44250 | 44200 | 1295 |
| 328 | 20241021 | 132400 | 51090975250 | 44200 | 44250 | 44250 | 44200 | 342 |
| 329 | 20241021 | 132300 | 51075850150 | 44250 | 44200 | 44250 | 44200 | 1357 |
| 330 | 20241021 | 132200 | 51015855250 | 44200 | 44250 | 44250 | 44200 | 481 |
| 331 | 20241021 | 132100 | 50994586200 | 44250 | 44250 | 44250 | 44200 | 708 |
| 332 | 20241021 | 132000 | 50963276550 | 44250 | 44150 | 44250 | 44150 | 901 |
| 333 | 20241021 | 131900 | 50923444000 | 44200 | 44300 | 44300 | 44150 | 3771 |
| 334 | 20241021 | 131800 | 50756671250 | 44300 | 44250 | 44300 | 44250 | 489 |
| 335 | 20241021 | 131700 | 50735022100 | 44300 | 44250 | 44300 | 44200 | 733 |
| 336 | 20241021 | 131600 | 50702586750 | 44250 | 44250 | 44300 | 44200 | 795 |
| 337 | 20241021 | 131500 | 50667415400 | 44250 | 44250 | 44250 | 44200 | 1930 |
| 338 | 20241021 | 131400 | 50582088900 | 44250 | 44250 | 44250 | 44200 | 3875 |
| 339 | 20241021 | 131300 | 50410803150 | 44250 | 44350 | 44350 | 44200 | 2776 |
| 340 | 20241021 | 131200 | 50287890550 | 44350 | 44350 | 44400 | 44350 | 1344 |
| 341 | 20241021 | 131100 | 50228278650 | 44350 | 44400 | 44400 | 44350 | 279 |
| 342 | 20241021 | 131000 | 50215898200 | 44350 | 44400 | 44400 | 44350 | 748 |
| 343 | 20241021 | 130900 | 50182708850 | 44400 | 44450 | 44450 | 44350 | 201 |
| 344 | 20241021 | 130800 | 50173785800 | 44450 | 44300 | 44450 | 44300 | 236 |
| 345 | 20241021 | 130700 | 50163313350 | 44350 | 44350 | 44400 | 44300 | 1071 |
| 346 | 20241021 | 130600 | 50115780200 | 44350 | 44400 | 44400 | 44350 | 762 |
| 347 | 20241021 | 130500 | 50081976250 | 44350 | 44500 | 44500 | 44350 | 1687 |
| 348 | 20241021 | 130400 | 50007009150 | 44500 | 44500 | 44500 | 44450 | 554 |
| 349 | 20241021 | 130300 | 49982365350 | 44500 | 44400 | 44500 | 44350 | 2929 |
| 350 | 20241021 | 130200 | 49852204200 | 44350 | 44400 | 44400 | 44350 | 289 |
| 351 | 20241021 | 130100 | 49839378250 | 44400 | 44350 | 44400 | 44350 | 610 |
| 352 | 20241021 | 130000 | 49812299400 | 44400 | 44450 | 44450 | 44350 | 414 |
| 353 | 20241021 | 125900 | 49793914150 | 44450 | 44450 | 44450 | 44400 | 784 |
| 354 | 20241021 | 125800 | 49759092750 | 44450 | 44450 | 44450 | 44400 | 1399 |
| 355 | 20241021 | 125700 | 49696943100 | 44400 | 44450 | 44450 | 44400 | 436 |
| 356 | 20241021 | 125600 | 49677570400 | 44400 | 44450 | 44450 | 44350 | 534 |
| 357 | 20241021 | 125500 | 49653863200 | 44450 | 44400 | 44450 | 44350 | 662 |
| 358 | 20241021 | 125400 | 49624477350 | 44400 | 44400 | 44400 | 44350 | 315 |
| 359 | 20241021 | 125300 | 49610502150 | 44400 | 44450 | 44450 | 44350 | 967 |
| 360 | 20241021 | 125200 | 49567574600 | 44450 | 44450 | 44450 | 44400 | 451 |
| 361 | 20241021 | 125100 | 49547534250 | 44450 | 44500 | 44500 | 44400 | 865 |
| 362 | 20241021 | 125000 | 49509082100 | 44450 | 44550 | 44550 | 44450 | 2986 |
| 363 | 20241021 | 124900 | 49376190200 | 44550 | 44500 | 44600 | 44500 | 7480 |
| 364 | 20241021 | 124800 | 49043060500 | 44500 | 44450 | 44500 | 44400 | 2260 |
| 365 | 20241021 | 124700 | 48942593800 | 44450 | 44450 | 44450 | 44400 | 339 |
| 366 | 20241021 | 124600 | 48927535100 | 44450 | 44400 | 44450 | 44350 | 2662 |
| 367 | 20241021 | 124500 | 48809315100 | 44400 | 44350 | 44400 | 44300 | 1395 |
| 368 | 20241021 | 124400 | 48747475250 | 44350 | 44300 | 44400 | 44300 | 2021 |
| 369 | 20241021 | 124300 | 48657843400 | 44300 | 44300 | 44400 | 44300 | 3857 |
| 370 | 20241021 | 124200 | 48486840100 | 44300 | 44200 | 44300 | 44150 | 2325 |
| 371 | 20241021 | 124100 | 48383974700 | 44200 | 44150 | 44200 | 44100 | 4068 |
| 372 | 20241021 | 124000 | 48204513100 | 44200 | 44300 | 44300 | 44150 | 4441 |
| 373 | 20241021 | 123900 | 48008304000 | 44300 | 44350 | 44350 | 44300 | 1132 |
| 374 | 20241021 | 123800 | 47958152100 | 44350 | 44300 | 44350 | 44250 | 1410 |
| 375 | 20241021 | 123700 | 47895693050 | 44300 | 44250 | 44300 | 44200 | 610 |
| 376 | 20241021 | 123600 | 47868690300 | 44250 | 44100 | 44250 | 44100 | 2630 |
| 377 | 20241021 | 123500 | 47752460100 | 44100 | 44150 | 44200 | 44100 | 1681 |
| 378 | 20241021 | 123400 | 47678280050 | 44100 | 44200 | 44200 | 44100 | 3641 |
| 379 | 20241021 | 123300 | 47517534700 | 44200 | 44150 | 44200 | 44150 | 3512 |
| 380 | 20241021 | 123200 | 47362471950 | 44150 | 44200 | 44200 | 44150 | 1333 |
| 381 | 20241021 | 123100 | 47303609250 | 44200 | 44250 | 44250 | 44150 | 4231 |
| 382 | 20241021 | 123000 | 47116627950 | 44250 | 44250 | 44300 | 44200 | 1279 |
| 383 | 20241021 | 122900 | 47060027800 | 44300 | 44300 | 44350 | 44200 | 1954 |
| 384 | 20241021 | 122800 | 46973534750 | 44300 | 44300 | 44350 | 44250 | 959 |
| 385 | 20241021 | 122700 | 46931074500 | 44300 | 44300 | 44300 | 44250 | 773 |
| 386 | 20241021 | 122600 | 46896835750 | 44250 | 44250 | 44300 | 44250 | 438 |
| 387 | 20241021 | 122500 | 46877440450 | 44250 | 44250 | 44300 | 44250 | 864 |
| 388 | 20241021 | 122400 | 46839205900 | 44300 | 44300 | 44300 | 44250 | 1666 |
| 389 | 20241021 | 122300 | 46765475300 | 44250 | 44300 | 44300 | 44250 | 631 |
| 390 | 20241021 | 122200 | 46737527350 | 44250 | 44200 | 44300 | 44200 | 1184 |
| 391 | 20241021 | 122100 | 46685137300 | 44200 | 44300 | 44300 | 44200 | 1058 |
| 392 | 20241021 | 122000 | 46638329200 | 44300 | 44300 | 44300 | 44250 | 1373 |
| 393 | 20241021 | 121900 | 46577554000 | 44350 | 44350 | 44350 | 44250 | 324 |
| 394 | 20241021 | 121800 | 46563204500 | 44300 | 44300 | 44350 | 44250 | 2045 |
| 395 | 20241021 | 121700 | 46472691800 | 44300 | 44250 | 44300 | 44250 | 916 |
| 396 | 20241021 | 121600 | 46432127250 | 44300 | 44300 | 44300 | 44250 | 549 |
| 397 | 20241021 | 121500 | 46407821500 | 44350 | 44300 | 44350 | 44250 | 7508 |
| 398 | 20241021 | 121400 | 46075391550 | 44300 | 44400 | 44400 | 44300 | 3794 |
| 399 | 20241021 | 121300 | 45907116850 | 44400 | 44450 | 44450 | 44350 | 3396 |
| 400 | 20241021 | 121200 | 45756366650 | 44450 | 44450 | 44450 | 44400 | 1395 |
| 401 | 20241021 | 121100 | 45694421850 | 44400 | 44500 | 44500 | 44400 | 2376 |
| 402 | 20241021 | 121000 | 45588827800 | 44450 | 44500 | 44500 | 44450 | 2131 |
| 403 | 20241021 | 120900 | 45494071700 | 44500 | 44500 | 44500 | 44450 | 539 |
| 404 | 20241021 | 120800 | 45470107850 | 44500 | 44550 | 44550 | 44450 | 970 |
| 405 | 20241021 | 120700 | 45426937750 | 44550 | 44550 | 44550 | 44500 | 209 |
| 406 | 20241021 | 120600 | 45417635500 | 44500 | 44500 | 44550 | 44450 | 614 |
| 407 | 20241021 | 120500 | 45390318500 | 44500 | 44500 | 44500 | 44450 | 969 |
| 408 | 20241021 | 120400 | 45347226750 | 44500 | 44500 | 44550 | 44450 | 911 |
| 409 | 20241021 | 120300 | 45306686100 | 44550 | 44550 | 44550 | 44500 | 1294 |
| 410 | 20241021 | 120200 | 45249084300 | 44550 | 44550 | 44600 | 44500 | 617 |
| 411 | 20241021 | 120100 | 45221593250 | 44550 | 44550 | 44600 | 44550 | 495 |
| 412 | 20241021 | 120000 | 45199529450 | 44550 | 44550 | 44600 | 44550 | 313 |
| 413 | 20241021 | 115900 | 45185580750 | 44600 | 44500 | 44600 | 44500 | 570 |
| 414 | 20241021 | 115800 | 45160181950 | 44600 | 44550 | 44600 | 44500 | 942 |
| 415 | 20241021 | 115700 | 45118200400 | 44550 | 44600 | 44600 | 44500 | 731 |
| 416 | 20241021 | 115600 | 45085631450 | 44550 | 44650 | 44700 | 44550 | 4951 |
| 417 | 20241021 | 115500 | 44864674100 | 44650 | 44650 | 44650 | 44600 | 940 |
| 418 | 20241021 | 115400 | 44822704750 | 44650 | 44650 | 44650 | 44600 | 680 |
| 419 | 20241021 | 115300 | 44792352450 | 44650 | 44550 | 44650 | 44500 | 3501 |
| 420 | 20241021 | 115200 | 44636204800 | 44500 | 44500 | 44550 | 44500 | 725 |
| 421 | 20241021 | 115100 | 44603921500 | 44500 | 44500 | 44550 | 44500 | 326 |
| 422 | 20241021 | 115000 | 44589405750 | 44500 | 44550 | 44550 | 44500 | 971 |
| 423 | 20241021 | 114900 | 44546161300 | 44550 | 44500 | 44550 | 44500 | 867 |
| 424 | 20241021 | 114800 | 44507568950 | 44550 | 44450 | 44550 | 44450 | 690 |
| 425 | 20241021 | 114700 | 44476861050 | 44500 | 44500 | 44550 | 44450 | 653 |
| 426 | 20241021 | 114600 | 44447791950 | 44500 | 44550 | 44600 | 44500 | 3403 |
| 427 | 20241021 | 114500 | 44296253550 | 44550 | 44550 | 44550 | 44500 | 1492 |
| 428 | 20241021 | 114400 | 44229785400 | 44550 | 44350 | 44550 | 44300 | 5043 |
| 429 | 20241021 | 114300 | 44005624800 | 44350 | 44400 | 44400 | 44300 | 1200 |
| 430 | 20241021 | 114200 | 43952407700 | 44350 | 44400 | 44400 | 44350 | 378 |
| 431 | 20241021 | 114100 | 43935634000 | 44350 | 44350 | 44400 | 44350 | 307 |
| 432 | 20241021 | 114000 | 43922013100 | 44400 | 44350 | 44400 | 44300 | 680 |
| 433 | 20241021 | 113900 | 43891848800 | 44400 | 44350 | 44400 | 44300 | 1187 |
| 434 | 20241021 | 113800 | 43839200000 | 44350 | 44400 | 44400 | 44300 | 1136 |
| 435 | 20241021 | 113700 | 43788814400 | 44400 | 44400 | 44400 | 44350 | 859 |
| 436 | 20241021 | 113600 | 43750697700 | 44400 | 44450 | 44450 | 44350 | 247 |
| 437 | 20241021 | 113500 | 43739733050 | 44400 | 44400 | 44450 | 44400 | 514 |
| 438 | 20241021 | 113400 | 43716906300 | 44350 | 44400 | 44450 | 44350 | 1929 |
| 439 | 20241021 | 113300 | 43631261250 | 44400 | 44350 | 44400 | 44350 | 471 |
| 440 | 20241021 | 113200 | 43610362100 | 44350 | 44400 | 44450 | 44350 | 568 |
| 441 | 20241021 | 113100 | 43585141450 | 44400 | 44400 | 44450 | 44400 | 892 |
| 442 | 20241021 | 113000 | 43545520050 | 44350 | 44450 | 44450 | 44350 | 403 |
| 443 | 20241021 | 112900 | 43527628450 | 44400 | 44400 | 44450 | 44400 | 623 |
| 444 | 20241021 | 112800 | 43499963550 | 44400 | 44450 | 44450 | 44350 | 2643 |
| 445 | 20241021 | 112700 | 43382606250 | 44400 | 44450 | 44450 | 44400 | 341 |
| 446 | 20241021 | 112600 | 43367463450 | 44400 | 44450 | 44500 | 44400 | 1434 |
| 447 | 20241021 | 112500 | 43303721750 | 44500 | 44550 | 44550 | 44450 | 435 |
| 448 | 20241021 | 112400 | 43284367500 | 44550 | 44500 | 44550 | 44450 | 1054 |
| 449 | 20241021 | 112300 | 43237465350 | 44500 | 44550 | 44550 | 44450 | 1072 |
| 450 | 20241021 | 112200 | 43189749850 | 44550 | 44500 | 44550 | 44400 | 1429 |
| 451 | 20241021 | 112100 | 43126145650 | 44500 | 44500 | 44500 | 44400 | 1008 |
| 452 | 20241021 | 112000 | 43081350700 | 44450 | 44450 | 44500 | 44400 | 686 |
| 453 | 20241021 | 111900 | 43050849050 | 44450 | 44500 | 44500 | 44400 | 694 |
| 454 | 20241021 | 111800 | 43019999400 | 44500 | 44500 | 44550 | 44400 | 2523 |
| 455 | 20241021 | 111700 | 42907771800 | 44550 | 44550 | 44550 | 44500 | 367 |
| 456 | 20241021 | 111600 | 42891430900 | 44500 | 44550 | 44550 | 44500 | 1908 |
| 457 | 20241021 | 111500 | 42806441600 | 44550 | 44500 | 44550 | 44450 | 2364 |
| 458 | 20241021 | 111400 | 42701225500 | 44500 | 44450 | 44500 | 44400 | 1756 |
| 459 | 20241021 | 111300 | 42623143600 | 44450 | 44250 | 44450 | 44250 | 2656 |
| 460 | 20241021 | 111200 | 42505279700 | 44250 | 44300 | 44350 | 44250 | 2736 |
| 461 | 20241021 | 111100 | 42384096950 | 44250 | 44300 | 44350 | 44250 | 1233 |
| 462 | 20241021 | 111000 | 42329507450 | 44350 | 44300 | 44350 | 44250 | 2578 |
| 463 | 20241021 | 110900 | 42215340200 | 44300 | 44300 | 44400 | 44250 | 2685 |
| 464 | 20241021 | 110800 | 42096356650 | 44350 | 44400 | 44400 | 44300 | 1960 |
| 465 | 20241021 | 110700 | 42009471000 | 44350 | 44350 | 44400 | 44250 | 3077 |
| 466 | 20241021 | 110600 | 41873185900 | 44350 | 44400 | 44400 | 44350 | 2392 |
| 467 | 20241021 | 110500 | 41767072450 | 44350 | 44250 | 44400 | 44250 | 4256 |
| 468 | 20241021 | 110400 | 41578423750 | 44250 | 44350 | 44350 | 44250 | 6998 |
| 469 | 20241021 | 110300 | 41268405200 | 44350 | 44500 | 44500 | 44350 | 5059 |
| 470 | 20241021 | 110200 | 41043732000 | 44500 | 44600 | 44650 | 44450 | 5560 |
| 471 | 20241021 | 110100 | 40796149950 | 44650 | 44600 | 44650 | 44600 | 2659 |
| 472 | 20241021 | 110000 | 40677532700 | 44600 | 44700 | 44700 | 44600 | 3011 |
| 473 | 20241021 | 105900 | 40543090100 | 44700 | 44750 | 44750 | 44700 | 1665 |
| 474 | 20241021 | 105800 | 40468646250 | 44750 | 44750 | 44750 | 44700 | 1231 |
| 475 | 20241021 | 105700 | 40413581550 | 44750 | 44700 | 44750 | 44650 | 3832 |
| 476 | 20241021 | 105600 | 40242313750 | 44700 | 44800 | 44800 | 44650 | 4201 |
| 477 | 20241021 | 105500 | 40054432650 | 44800 | 44950 | 45000 | 44750 | 6975 |
| 478 | 20241021 | 105400 | 39741363450 | 44900 | 45000 | 45000 | 44850 | 14519 |
| 479 | 20241021 | 105300 | 39088518700 | 45000 | 44900 | 45000 | 44850 | 12820 |
| 480 | 20241021 | 105200 | 38511948450 | 44900 | 44950 | 44950 | 44800 | 5073 |
| 481 | 20241021 | 105100 | 38284209900 | 44950 | 44900 | 45000 | 44850 | 26233 |
| 482 | 20241021 | 105000 | 37105770300 | 44900 | 44700 | 44900 | 44600 | 27809 |
| 483 | 20241021 | 104900 | 35860710850 | 44700 | 44650 | 44700 | 44650 | 2058 |
| 484 | 20241021 | 104800 | 35768810700 | 44650 | 44600 | 44650 | 44600 | 2544 |
| 485 | 20241021 | 104700 | 35655328450 | 44650 | 44650 | 44650 | 44600 | 1374 |
| 486 | 20241021 | 104600 | 35594019600 | 44650 | 44650 | 44650 | 44600 | 2227 |
| 487 | 20241021 | 104500 | 35494625950 | 44650 | 44600 | 44650 | 44600 | 2471 |
| 488 | 20241021 | 104400 | 35384323450 | 44650 | 44600 | 44650 | 44550 | 2405 |
| 489 | 20241021 | 104300 | 35277032450 | 44600 | 44550 | 44600 | 44550 | 793 |
| 490 | 20241021 | 104200 | 35241681300 | 44600 | 44600 | 44650 | 44550 | 1258 |
| 491 | 20241021 | 104100 | 35185580400 | 44600 | 44600 | 44600 | 44550 | 2122 |
| 492 | 20241021 | 104000 | 35090966850 | 44600 | 44550 | 44600 | 44550 | 813 |
| 493 | 20241021 | 103900 | 35054732550 | 44600 | 44500 | 44600 | 44450 | 4544 |
| 494 | 20241021 | 103800 | 34852350950 | 44450 | 44400 | 44550 | 44400 | 931 |
| 495 | 20241021 | 103700 | 34810926900 | 44550 | 44550 | 44550 | 44400 | 2000 |
| 496 | 20241021 | 103600 | 34721950400 | 44550 | 44550 | 44550 | 44500 | 1009 |
| 497 | 20241021 | 103500 | 34677012450 | 44550 | 44550 | 44600 | 44500 | 1709 |
| 498 | 20241021 | 103400 | 34600855800 | 44500 | 44600 | 44600 | 44450 | 1791 |
| 499 | 20241021 | 103300 | 34521075700 | 44600 | 44500 | 44650 | 44400 | 3009 |
| 500 | 20241021 | 103200 | 34387108550 | 44500 | 44450 | 44550 | 44450 | 1165 |
| 501 | 20241021 | 103100 | 34335266050 | 44500 | 44550 | 44550 | 44450 | 1910 |
| 502 | 20241021 | 103000 | 34250304550 | 44550 | 44550 | 44650 | 44450 | 3649 |
| 503 | 20241021 | 102900 | 34087775200 | 44600 | 44650 | 44700 | 44550 | 5024 |
| 504 | 20241021 | 102800 | 33863459250 | 44700 | 44500 | 44700 | 44500 | 2672 |
| 505 | 20241021 | 102700 | 33744262150 | 44550 | 44600 | 44700 | 44500 | 6221 |
| 506 | 20241021 | 102600 | 33466808550 | 44600 | 44500 | 44600 | 44450 | 5571 |
| 507 | 20241021 | 102500 | 33218641350 | 44500 | 44550 | 44550 | 44400 | 2337 |
| 508 | 20241021 | 102400 | 33114630100 | 44550 | 44450 | 44600 | 44450 | 1566 |
| 509 | 20241021 | 102300 | 33044853250 | 44550 | 44550 | 44650 | 44450 | 3748 |
| 510 | 20241021 | 102200 | 32877719350 | 44550 | 44500 | 44600 | 44450 | 2097 |
| 511 | 20241021 | 102100 | 32784261650 | 44500 | 44500 | 44550 | 44350 | 3676 |
| 512 | 20241021 | 102000 | 32620840050 | 44450 | 44650 | 44650 | 44450 | 3298 |
| 513 | 20241021 | 101900 | 32473987500 | 44650 | 44550 | 44700 | 44550 | 6060 |
| 514 | 20241021 | 101800 | 32203465950 | 44600 | 44650 | 44700 | 44550 | 1866 |
| 515 | 20241021 | 101700 | 32120214500 | 44650 | 44700 | 44750 | 44650 | 3986 |
| 516 | 20241021 | 101600 | 31942068300 | 44750 | 44700 | 44750 | 44700 | 5049 |
| 517 | 20241021 | 101500 | 31716219600 | 44800 | 44650 | 44800 | 44650 | 11774 |
| 518 | 20241021 | 101400 | 31189522650 | 44650 | 44400 | 44650 | 44400 | 7171 |
| 519 | 20241021 | 101300 | 30870027300 | 44400 | 44350 | 44450 | 44300 | 4212 |
| 520 | 20241021 | 101200 | 30683045600 | 44400 | 44150 | 44450 | 44150 | 7538 |
| 521 | 20241021 | 101100 | 30349203200 | 44200 | 44250 | 44300 | 44150 | 7268 |
| 522 | 20241021 | 101000 | 30027959150 | 44300 | 44300 | 44300 | 44250 | 1438 |
| 523 | 20241021 | 100900 | 29964284400 | 44300 | 44300 | 44350 | 44250 | 3106 |
| 524 | 20241021 | 100800 | 29826694050 | 44300 | 44200 | 44350 | 44150 | 2746 |
| 525 | 20241021 | 100700 | 29705096950 | 44200 | 44300 | 44350 | 44150 | 3558 |
| 526 | 20241021 | 100600 | 29547630250 | 44300 | 44300 | 44350 | 44250 | 4788 |
| 527 | 20241021 | 100500 | 29335567100 | 44300 | 44450 | 44450 | 44300 | 7994 |
| 528 | 20241021 | 100400 | 28980451900 | 44500 | 44450 | 44600 | 44450 | 8231 |
| 529 | 20241021 | 100300 | 28613902600 | 44500 | 44450 | 44550 | 44400 | 7602 |
| 530 | 20241021 | 100200 | 28275855600 | 44450 | 44250 | 44450 | 44250 | 3652 |
| 531 | 20241021 | 100100 | 28113888300 | 44250 | 44300 | 44350 | 44200 | 2313 |
| 532 | 20241021 | 100000 | 28011485900 | 44300 | 44400 | 44400 | 44200 | 10843 |
| 533 | 20241021 | 095900 | 27531520350 | 44350 | 44450 | 44450 | 44350 | 6960 |
| 534 | 20241021 | 095800 | 27222567200 | 44450 | 44500 | 44550 | 44400 | 4546 |
| 535 | 20241021 | 095700 | 27020302450 | 44550 | 44450 | 44550 | 44400 | 5783 |
| 536 | 20241021 | 095600 | 26763065800 | 44500 | 44550 | 44550 | 44450 | 7333 |
| 537 | 20241021 | 095500 | 26436701900 | 44550 | 44650 | 44700 | 44500 | 11786 |
| 538 | 20241021 | 095400 | 25911396700 | 44600 | 44650 | 44750 | 44600 | 8393 |
| 539 | 20241021 | 095300 | 25536629950 | 44750 | 44750 | 44900 | 44650 | 32927 |
| 540 | 20241021 | 095200 | 24061673000 | 44750 | 44600 | 44800 | 44550 | 16087 |
| 541 | 20241021 | 095100 | 23342772400 | 44600 | 44700 | 44700 | 44500 | 8891 |
| 542 | 20241021 | 095000 | 22945937250 | 44700 | 44450 | 44700 | 44450 | 21981 |
| 543 | 20241021 | 094900 | 21965667700 | 44500 | 44350 | 44500 | 44300 | 9837 |
| 544 | 20241021 | 094800 | 21529082300 | 44300 | 44350 | 44400 | 44250 | 12709 |
| 545 | 20241021 | 094700 | 20965582900 | 44300 | 44400 | 44450 | 44300 | 10906 |
| 546 | 20241021 | 094600 | 20481477300 | 44450 | 44400 | 44500 | 44350 | 18138 |
| 547 | 20241021 | 094500 | 19675483000 | 44400 | 44350 | 44400 | 44300 | 7072 |
| 548 | 20241021 | 094400 | 19361742350 | 44400 | 44200 | 44400 | 44100 | 13272 |
| 549 | 20241021 | 094300 | 18774220500 | 44200 | 44250 | 44300 | 44150 | 13491 |
| 550 | 20241021 | 094200 | 18177642850 | 44250 | 44200 | 44250 | 44150 | 12390 |
| 551 | 20241021 | 094100 | 17629791250 | 44200 | 44050 | 44200 | 44050 | 8484 |
| 552 | 20241021 | 094000 | 17255471150 | 44050 | 44100 | 44100 | 44050 | 1919 |
| 553 | 20241021 | 093900 | 17170904000 | 44050 | 43950 | 44100 | 43900 | 7087 |
| 554 | 20241021 | 093800 | 16859074600 | 43900 | 44050 | 44050 | 43850 | 10477 |
| 555 | 20241021 | 093700 | 16398270150 | 44050 | 44000 | 44050 | 43900 | 7104 |
| 556 | 20241021 | 093600 | 16085864500 | 44000 | 43950 | 44050 | 43850 | 16632 |
| 557 | 20241021 | 093500 | 15354451450 | 43950 | 43650 | 44000 | 43600 | 27220 |
| 558 | 20241021 | 093400 | 14162819550 | 43650 | 43550 | 43650 | 43550 | 2564 |
| 559 | 20241021 | 093300 | 14051038900 | 43550 | 43600 | 43650 | 43500 | 3122 |
| 560 | 20241021 | 093200 | 13915034800 | 43650 | 43650 | 43700 | 43600 | 4122 |
| 561 | 20241021 | 093100 | 13735025400 | 43700 | 43500 | 43750 | 43500 | 13749 |
| 562 | 20241021 | 093000 | 13135572150 | 43500 | 43450 | 43500 | 43350 | 5120 |
| 563 | 20241021 | 092900 | 12913279600 | 43450 | 43550 | 43600 | 43300 | 10518 |
| 564 | 20241021 | 092800 | 12456732050 | 43550 | 43350 | 43550 | 43350 | 8804 |
| 565 | 20241021 | 092700 | 12074046950 | 43400 | 43400 | 43400 | 43300 | 7243 |
| 566 | 20241021 | 092600 | 11759943150 | 43400 | 43350 | 43400 | 43300 | 5410 |
| 567 | 20241021 | 092500 | 11525312800 | 43350 | 43200 | 43350 | 43200 | 2859 |
| 568 | 20241021 | 092400 | 11401509700 | 43200 | 43150 | 43200 | 43100 | 1258 |
| 569 | 20241021 | 092300 | 11347200450 | 43150 | 43100 | 43200 | 43050 | 1399 |
| 570 | 20241021 | 092200 | 11286863650 | 43000 | 42950 | 43100 | 42850 | 6494 |
| 571 | 20241021 | 092100 | 11007871500 | 43000 | 43150 | 43150 | 42950 | 7496 |
| 572 | 20241021 | 092000 | 10685300450 | 43150 | 42900 | 43300 | 42900 | 6966 |
| 573 | 20241021 | 091900 | 10384668750 | 42900 | 42800 | 42950 | 42750 | 2251 |
| 574 | 20241021 | 091800 | 10288148850 | 42800 | 42750 | 43000 | 42700 | 8452 |
| 575 | 20241021 | 091700 | 9926245050 | 42750 | 42900 | 42900 | 42700 | 12871 |
| 576 | 20241021 | 091600 | 9375844000 | 42850 | 42900 | 43050 | 42750 | 10993 |
| 577 | 20241021 | 091500 | 8904667800 | 42900 | 43050 | 43050 | 42850 | 3813 |
| 578 | 20241021 | 091400 | 8740910000 | 42950 | 43000 | 43100 | 42950 | 2126 |
| 579 | 20241021 | 091300 | 8649497550 | 42950 | 42950 | 43050 | 42900 | 3961 |
| 580 | 20241021 | 091200 | 8479241100 | 42950 | 43250 | 43300 | 42950 | 9057 |
| 581 | 20241021 | 091100 | 8088451100 | 43250 | 43050 | 43300 | 42950 | 8264 |
| 582 | 20241021 | 091000 | 7731519400 | 42900 | 42550 | 43050 | 42500 | 10286 |
| 583 | 20241021 | 090900 | 7291483750 | 42500 | 42850 | 42850 | 42500 | 13989 |
| 584 | 20241021 | 090800 | 6695457150 | 42850 | 43100 | 43100 | 42850 | 3986 |
| 585 | 20241021 | 090700 | 6524005550 | 43100 | 42600 | 43100 | 42600 | 9904 |
| 586 | 20241021 | 090600 | 6099616250 | 42600 | 42450 | 42700 | 42350 | 17668 |
| 587 | 20241021 | 090500 | 5348378750 | 42500 | 42750 | 42800 | 42400 | 35817 |
| 588 | 20241021 | 090400 | 3823366550 | 42800 | 43000 | 43050 | 42800 | 21791 |
| 589 | 20241021 | 090300 | 2888399950 | 43050 | 43250 | 43250 | 43000 | 9571 |
| 590 | 20241021 | 090200 | 2475835700 | 43250 | 43300 | 43400 | 43050 | 9443 |
| 591 | 20241021 | 090100 | 2067626150 | 43300 | 43400 | 43650 | 43300 | 18548 |
| 592 | 20241021 | 090000 | 1261611400 | 43400 | 43750 | 43750 | 43400 | 28802 |