32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241028 | 185000 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 17937 |
| 3 | 20241028 | 184900 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 4 | 20241028 | 184800 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 5 | 20241028 | 184700 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 6 | 20241028 | 184600 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 7 | 20241028 | 184500 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 8 | 20241028 | 184400 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 9 | 20241028 | 184300 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 10 | 20241028 | 184200 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 11 | 20241028 | 184100 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 12 | 20241028 | 184000 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 13 | 20241028 | 183900 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 14 | 20241028 | 183800 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 15 | 20241028 | 183700 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 16 | 20241028 | 183600 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 17 | 20241028 | 183500 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 18 | 20241028 | 183400 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 19 | 20241028 | 183300 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 20 | 20241028 | 183200 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 21 | 20241028 | 183100 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 22 | 20241028 | 183000 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 23 | 20241028 | 182900 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 24 | 20241028 | 182800 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 25 | 20241028 | 182700 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 26 | 20241028 | 182600 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 27 | 20241028 | 182500 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 28 | 20241028 | 182400 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 29 | 20241028 | 182300 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 30 | 20241028 | 182200 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 31 | 20241028 | 182100 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 32 | 20241028 | 182000 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 17937 |
| 33 | 20241028 | 181900 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 34 | 20241028 | 181800 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 35 | 20241028 | 181700 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 36 | 20241028 | 181600 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 37 | 20241028 | 181500 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 38 | 20241028 | 181400 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 39 | 20241028 | 181300 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 40 | 20241028 | 181200 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 41 | 20241028 | 181100 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 42 | 20241028 | 181000 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 43 | 20241028 | 180900 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 44 | 20241028 | 180800 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 45 | 20241028 | 180700 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 46 | 20241028 | 180600 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 47 | 20241028 | 180500 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 48 | 20241028 | 180400 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 49 | 20241028 | 180300 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 50 | 20241028 | 180200 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 51 | 20241028 | 180100 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 52 | 20241028 | 180000 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 53 | 20241028 | 175900 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 54 | 20241028 | 175800 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 55 | 20241028 | 175700 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 56 | 20241028 | 175600 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 57 | 20241028 | 175500 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 58 | 20241028 | 175400 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 59 | 20241028 | 175300 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 60 | 20241028 | 175200 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 61 | 20241028 | 175100 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 62 | 20241028 | 175000 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 17937 |
| 63 | 20241028 | 174900 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 64 | 20241028 | 174800 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 65 | 20241028 | 174700 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 66 | 20241028 | 174600 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 67 | 20241028 | 174500 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 68 | 20241028 | 174400 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 69 | 20241028 | 174300 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 70 | 20241028 | 174200 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 71 | 20241028 | 174100 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 72 | 20241028 | 174000 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 73 | 20241028 | 173900 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 74 | 20241028 | 173800 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 75 | 20241028 | 173700 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 76 | 20241028 | 173600 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 77 | 20241028 | 173500 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 78 | 20241028 | 173400 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 79 | 20241028 | 173300 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 80 | 20241028 | 173200 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 81 | 20241028 | 173100 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 82 | 20241028 | 173000 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 83 | 20241028 | 172900 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 84 | 20241028 | 172800 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 85 | 20241028 | 172700 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 86 | 20241028 | 172600 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 87 | 20241028 | 172500 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 88 | 20241028 | 172400 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 89 | 20241028 | 172300 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 90 | 20241028 | 172200 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 91 | 20241028 | 172100 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 92 | 20241028 | 172000 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 17937 |
| 93 | 20241028 | 171900 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 94 | 20241028 | 171800 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 95 | 20241028 | 171700 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 96 | 20241028 | 171600 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 97 | 20241028 | 171500 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 98 | 20241028 | 171400 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 99 | 20241028 | 171300 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 100 | 20241028 | 171200 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 101 | 20241028 | 171100 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 102 | 20241028 | 171000 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 103 | 20241028 | 170900 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 104 | 20241028 | 170800 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 105 | 20241028 | 170700 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 106 | 20241028 | 170600 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 107 | 20241028 | 170500 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 108 | 20241028 | 170400 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 109 | 20241028 | 170300 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 110 | 20241028 | 170200 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 111 | 20241028 | 170100 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 112 | 20241028 | 170000 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 113 | 20241028 | 165900 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 114 | 20241028 | 165800 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 115 | 20241028 | 165700 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 116 | 20241028 | 165600 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 117 | 20241028 | 165500 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 118 | 20241028 | 165400 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 119 | 20241028 | 165300 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 120 | 20241028 | 165200 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 121 | 20241028 | 165100 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 122 | 20241028 | 165000 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 17937 |
| 123 | 20241028 | 164900 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 124 | 20241028 | 164800 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 125 | 20241028 | 164700 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 126 | 20241028 | 164600 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 127 | 20241028 | 164500 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 128 | 20241028 | 164400 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 129 | 20241028 | 164300 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 130 | 20241028 | 164200 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 131 | 20241028 | 164100 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 132 | 20241028 | 164000 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 133 | 20241028 | 163900 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 134 | 20241028 | 163800 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 135 | 20241028 | 163700 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 136 | 20241028 | 163600 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 137 | 20241028 | 163500 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 138 | 20241028 | 163400 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 139 | 20241028 | 163300 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 140 | 20241028 | 163200 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 141 | 20241028 | 163100 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 142 | 20241028 | 163000 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 143 | 20241028 | 162900 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 144 | 20241028 | 162800 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 145 | 20241028 | 162700 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 146 | 20241028 | 162600 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 147 | 20241028 | 162500 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 148 | 20241028 | 162400 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 149 | 20241028 | 162300 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 150 | 20241028 | 162200 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 151 | 20241028 | 162100 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 152 | 20241028 | 162000 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 17937 |
| 153 | 20241028 | 161900 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 154 | 20241028 | 161800 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 155 | 20241028 | 161700 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 156 | 20241028 | 161600 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 157 | 20241028 | 161500 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 158 | 20241028 | 161400 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 159 | 20241028 | 161300 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 160 | 20241028 | 161200 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 161 | 20241028 | 161100 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 162 | 20241028 | 161000 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 163 | 20241028 | 160900 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 164 | 20241028 | 160800 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 165 | 20241028 | 160700 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 166 | 20241028 | 160600 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 167 | 20241028 | 160500 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 168 | 20241028 | 160400 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 169 | 20241028 | 160300 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 170 | 20241028 | 160200 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 171 | 20241028 | 160100 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 172 | 20241028 | 160000 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 173 | 20241028 | 155900 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 174 | 20241028 | 155800 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 175 | 20241028 | 155700 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 176 | 20241028 | 155600 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 177 | 20241028 | 155500 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 178 | 20241028 | 155400 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 179 | 20241028 | 155300 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 180 | 20241028 | 155200 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 181 | 20241028 | 155100 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 182 | 20241028 | 155000 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 17937 |
| 183 | 20241028 | 154900 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 184 | 20241028 | 154800 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 185 | 20241028 | 154700 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 186 | 20241028 | 154600 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 187 | 20241028 | 154500 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 188 | 20241028 | 154400 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 189 | 20241028 | 154300 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 190 | 20241028 | 154200 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 191 | 20241028 | 154100 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 192 | 20241028 | 154000 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 193 | 20241028 | 153900 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 194 | 20241028 | 153800 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 195 | 20241028 | 153700 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 196 | 20241028 | 153600 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 197 | 20241028 | 153500 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 198 | 20241028 | 153400 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 199 | 20241028 | 153300 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 200 | 20241028 | 153200 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 201 | 20241028 | 153100 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 202 | 20241028 | 153000 | 43641637100 | 43600 | 43600 | 43600 | 43600 | 17937 |
| 203 | 20241028 | 152900 | 42859583900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 204 | 20241028 | 152800 | 42859583900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 205 | 20241028 | 152700 | 42859583900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 206 | 20241028 | 152600 | 42859583900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 207 | 20241028 | 152500 | 42859583900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 208 | 20241028 | 152400 | 42859583900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 209 | 20241028 | 152300 | 42859583900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 210 | 20241028 | 152200 | 42859583900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 211 | 20241028 | 152100 | 42859583900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 212 | 20241028 | 152000 | 42859583900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 213 | 20241028 | 151900 | 42859583900 | 43650 | 43700 | 43750 | 43650 | 5028 |
| 214 | 20241028 | 151800 | 42639978850 | 43700 | 43750 | 43750 | 43700 | 1716 |
| 215 | 20241028 | 151700 | 42564975150 | 43700 | 43700 | 43800 | 43700 | 3664 |
| 216 | 20241028 | 151600 | 42404746600 | 43700 | 43750 | 43750 | 43700 | 1194 |
| 217 | 20241028 | 151500 | 42352535100 | 43750 | 43700 | 43750 | 43700 | 1435 |
| 218 | 20241028 | 151400 | 42289778300 | 43750 | 43700 | 43750 | 43700 | 706 |
| 219 | 20241028 | 151300 | 42258909700 | 43750 | 43700 | 43750 | 43700 | 1262 |
| 220 | 20241028 | 151200 | 42203738200 | 43700 | 43750 | 43750 | 43700 | 1092 |
| 221 | 20241028 | 151100 | 42156002600 | 43700 | 43650 | 43750 | 43650 | 2958 |
| 222 | 20241028 | 151000 | 42026748750 | 43650 | 43700 | 43750 | 43650 | 3281 |
| 223 | 20241028 | 150900 | 41883442150 | 43750 | 43750 | 43800 | 43700 | 5834 |
| 224 | 20241028 | 150800 | 41628457000 | 43750 | 43750 | 43800 | 43750 | 1138 |
| 225 | 20241028 | 150700 | 41578649450 | 43800 | 43800 | 43800 | 43750 | 2429 |
| 226 | 20241028 | 150600 | 41472353900 | 43750 | 43750 | 43800 | 43750 | 2523 |
| 227 | 20241028 | 150500 | 41361954800 | 43750 | 43750 | 43800 | 43750 | 1281 |
| 228 | 20241028 | 150400 | 41305889600 | 43750 | 43800 | 43800 | 43750 | 1387 |
| 229 | 20241028 | 150300 | 41245199200 | 43750 | 43750 | 43800 | 43750 | 1039 |
| 230 | 20241028 | 150200 | 41199728500 | 43750 | 43800 | 43800 | 43750 | 1143 |
| 231 | 20241028 | 150100 | 41149703200 | 43750 | 43800 | 43850 | 43750 | 1017 |
| 232 | 20241028 | 150000 | 41105173500 | 43800 | 43800 | 43850 | 43750 | 1042 |
| 233 | 20241028 | 145900 | 41059522350 | 43800 | 43750 | 43800 | 43750 | 1621 |
| 234 | 20241028 | 145800 | 40988582400 | 43800 | 43800 | 43800 | 43750 | 2561 |
| 235 | 20241028 | 145700 | 40876501100 | 43750 | 43850 | 43850 | 43750 | 1973 |
| 236 | 20241028 | 145600 | 40790069750 | 43850 | 43800 | 43850 | 43800 | 1124 |
| 237 | 20241028 | 145500 | 40740819750 | 43800 | 43800 | 43850 | 43800 | 1238 |
| 238 | 20241028 | 145400 | 40686577600 | 43800 | 43800 | 43850 | 43800 | 2420 |
| 239 | 20241028 | 145300 | 40580554250 | 43800 | 43800 | 43850 | 43800 | 924 |
| 240 | 20241028 | 145200 | 40540060950 | 43800 | 43850 | 43850 | 43800 | 1303 |
| 241 | 20241028 | 145100 | 40482957350 | 43800 | 43850 | 43900 | 43800 | 934 |
| 242 | 20241028 | 145000 | 40442024850 | 43850 | 43850 | 43900 | 43800 | 1858 |
| 243 | 20241028 | 144900 | 40360570850 | 43800 | 43800 | 43850 | 43800 | 979 |
| 244 | 20241028 | 144800 | 40317679500 | 43800 | 43800 | 43850 | 43800 | 953 |
| 245 | 20241028 | 144700 | 40275919700 | 43800 | 43850 | 43850 | 43800 | 1059 |
| 246 | 20241028 | 144600 | 40229507550 | 43800 | 43850 | 43850 | 43800 | 918 |
| 247 | 20241028 | 144500 | 40189275550 | 43850 | 43850 | 43850 | 43800 | 1102 |
| 248 | 20241028 | 144400 | 40140967600 | 43800 | 43800 | 43850 | 43750 | 1050 |
| 249 | 20241028 | 144300 | 40094968050 | 43800 | 43800 | 43850 | 43750 | 610 |
| 250 | 20241028 | 144200 | 40068253550 | 43800 | 43800 | 43850 | 43750 | 1441 |
| 251 | 20241028 | 144100 | 40005152050 | 43800 | 43750 | 43800 | 43750 | 1402 |
| 252 | 20241028 | 144000 | 39943789650 | 43750 | 43800 | 43850 | 43750 | 8709 |
| 253 | 20241028 | 143900 | 39562355750 | 43850 | 43850 | 43900 | 43800 | 2289 |
| 254 | 20241028 | 143800 | 39461978950 | 43850 | 43850 | 43900 | 43850 | 864 |
| 255 | 20241028 | 143700 | 39424079850 | 43850 | 43850 | 43900 | 43850 | 1464 |
| 256 | 20241028 | 143600 | 39359871550 | 43900 | 43850 | 43900 | 43850 | 776 |
| 257 | 20241028 | 143500 | 39325831300 | 43850 | 43850 | 43900 | 43800 | 1345 |
| 258 | 20241028 | 143400 | 39266863500 | 43850 | 43900 | 43900 | 43800 | 410 |
| 259 | 20241028 | 143300 | 39248882600 | 43900 | 43900 | 43900 | 43800 | 1735 |
| 260 | 20241028 | 143200 | 39172789800 | 43900 | 43850 | 43950 | 43850 | 1416 |
| 261 | 20241028 | 143100 | 39110647600 | 43900 | 43900 | 43950 | 43850 | 1260 |
| 262 | 20241028 | 143000 | 39055354650 | 43950 | 43950 | 43950 | 43900 | 1218 |
| 263 | 20241028 | 142900 | 39001879100 | 43900 | 43900 | 43950 | 43900 | 638 |
| 264 | 20241028 | 142800 | 38973856350 | 43900 | 43900 | 43950 | 43850 | 684 |
| 265 | 20241028 | 142700 | 38943819350 | 43900 | 43950 | 43950 | 43850 | 999 |
| 266 | 20241028 | 142600 | 38899954350 | 43950 | 43850 | 43950 | 43850 | 954 |
| 267 | 20241028 | 142500 | 38858075100 | 43850 | 43950 | 43950 | 43850 | 988 |
| 268 | 20241028 | 142400 | 38814719750 | 43950 | 43900 | 43950 | 43900 | 1130 |
| 269 | 20241028 | 142300 | 38765101100 | 43900 | 43950 | 43950 | 43900 | 1621 |
| 270 | 20241028 | 142200 | 38693890700 | 44000 | 43950 | 44000 | 43950 | 748 |
| 271 | 20241028 | 142100 | 38660999150 | 44000 | 43950 | 44000 | 43950 | 1035 |
| 272 | 20241028 | 142000 | 38615500050 | 44000 | 44000 | 44000 | 43950 | 379 |
| 273 | 20241028 | 141900 | 38598828050 | 43950 | 43950 | 44000 | 43950 | 500 |
| 274 | 20241028 | 141800 | 38576840100 | 44000 | 44000 | 44050 | 43950 | 1046 |
| 275 | 20241028 | 141700 | 38530821600 | 44000 | 43950 | 44050 | 43900 | 3460 |
| 276 | 20241028 | 141600 | 38378600550 | 43950 | 43900 | 43950 | 43900 | 223 |
| 277 | 20241028 | 141500 | 38368803350 | 43950 | 43900 | 44000 | 43850 | 2583 |
| 278 | 20241028 | 141400 | 38255322300 | 43850 | 43850 | 43900 | 43800 | 540 |
| 279 | 20241028 | 141300 | 38231652050 | 43800 | 43850 | 43900 | 43800 | 1775 |
| 280 | 20241028 | 141200 | 38153800650 | 43900 | 43900 | 43900 | 43850 | 1450 |
| 281 | 20241028 | 141100 | 38090212800 | 43900 | 43800 | 43900 | 43800 | 2285 |
| 282 | 20241028 | 141000 | 37990047050 | 43850 | 43850 | 43850 | 43800 | 573 |
| 283 | 20241028 | 140900 | 37964941400 | 43850 | 43800 | 43850 | 43800 | 764 |
| 284 | 20241028 | 140800 | 37931452050 | 43800 | 43850 | 43900 | 43800 | 365 |
| 285 | 20241028 | 140700 | 37915449250 | 43900 | 43900 | 43900 | 43850 | 964 |
| 286 | 20241028 | 140600 | 37873173750 | 43900 | 43850 | 43900 | 43850 | 635 |
| 287 | 20241028 | 140500 | 37845323000 | 43850 | 43900 | 43900 | 43850 | 1063 |
| 288 | 20241028 | 140400 | 37798699250 | 43850 | 43950 | 43950 | 43850 | 616 |
| 289 | 20241028 | 140300 | 37771658650 | 43950 | 43900 | 43950 | 43850 | 839 |
| 290 | 20241028 | 140200 | 37734804300 | 43900 | 44000 | 44000 | 43900 | 1055 |
| 291 | 20241028 | 140100 | 37688465800 | 44000 | 43950 | 44000 | 43950 | 3535 |
| 292 | 20241028 | 140000 | 37533040450 | 43950 | 44000 | 44000 | 43950 | 685 |
| 293 | 20241028 | 135900 | 37502910350 | 44000 | 44000 | 44000 | 43900 | 1192 |
| 294 | 20241028 | 135800 | 37450514350 | 44000 | 43950 | 44000 | 43900 | 642 |
| 295 | 20241028 | 135700 | 37422299900 | 43950 | 44000 | 44000 | 43950 | 1271 |
| 296 | 20241028 | 135600 | 37366427100 | 44000 | 44000 | 44000 | 43950 | 512 |
| 297 | 20241028 | 135500 | 37343903250 | 44000 | 44000 | 44000 | 43950 | 596 |
| 298 | 20241028 | 135400 | 37317687600 | 44000 | 43950 | 44000 | 43900 | 1712 |
| 299 | 20241028 | 135300 | 37242387400 | 43900 | 43950 | 44000 | 43900 | 1066 |
| 300 | 20241028 | 135200 | 37195539150 | 43950 | 44000 | 44050 | 43950 | 913 |
| 301 | 20241028 | 135100 | 37155364800 | 44050 | 44050 | 44050 | 43950 | 598 |
| 302 | 20241028 | 135000 | 37129051950 | 44000 | 43950 | 44050 | 43950 | 2565 |
| 303 | 20241028 | 134900 | 37016205650 | 43950 | 43950 | 44000 | 43900 | 5204 |
| 304 | 20241028 | 134800 | 36787513650 | 43900 | 43950 | 43950 | 43900 | 564 |
| 305 | 20241028 | 134700 | 36762749050 | 43900 | 43900 | 43950 | 43850 | 1531 |
| 306 | 20241028 | 134600 | 36695532900 | 43900 | 43900 | 43900 | 43800 | 593 |
| 307 | 20241028 | 134500 | 36669528900 | 43900 | 43900 | 43900 | 43800 | 873 |
| 308 | 20241028 | 134400 | 36631246100 | 43850 | 43900 | 43950 | 43850 | 570 |
| 309 | 20241028 | 134300 | 36606227750 | 43950 | 43900 | 43950 | 43900 | 906 |
| 310 | 20241028 | 134200 | 36566445250 | 43950 | 43900 | 43950 | 43850 | 1408 |
| 311 | 20241028 | 134100 | 36504670800 | 43900 | 43800 | 43900 | 43800 | 3693 |
| 312 | 20241028 | 134000 | 36342756900 | 43800 | 43800 | 43850 | 43800 | 765 |
| 313 | 20241028 | 133900 | 36309246650 | 43850 | 43900 | 43900 | 43800 | 657 |
| 314 | 20241028 | 133800 | 36280434950 | 43900 | 43850 | 43900 | 43800 | 608 |
| 315 | 20241028 | 133700 | 36253767250 | 43800 | 43700 | 43850 | 43700 | 1496 |
| 316 | 20241028 | 133600 | 36188260300 | 43750 | 43700 | 43750 | 43700 | 831 |
| 317 | 20241028 | 133500 | 36151920800 | 43700 | 43700 | 43750 | 43700 | 706 |
| 318 | 20241028 | 133400 | 36121056800 | 43700 | 43700 | 43750 | 43700 | 1224 |
| 319 | 20241028 | 133300 | 36067557050 | 43700 | 43700 | 43750 | 43700 | 670 |
| 320 | 20241028 | 133200 | 36038273850 | 43750 | 43750 | 43750 | 43700 | 873 |
| 321 | 20241028 | 133100 | 36000108200 | 43750 | 43800 | 43800 | 43700 | 2279 |
| 322 | 20241028 | 133000 | 35900408700 | 43750 | 43850 | 43850 | 43750 | 8088 |
| 323 | 20241028 | 132900 | 35546125500 | 43900 | 43900 | 43900 | 43850 | 618 |
| 324 | 20241028 | 132800 | 35519007200 | 43850 | 43850 | 43900 | 43800 | 1075 |
| 325 | 20241028 | 132700 | 35471871500 | 43850 | 43850 | 43850 | 43800 | 482 |
| 326 | 20241028 | 132600 | 35450747700 | 43850 | 43800 | 43850 | 43800 | 456 |
| 327 | 20241028 | 132500 | 35430759300 | 43850 | 43800 | 43850 | 43800 | 358 |
| 328 | 20241028 | 132400 | 35415067300 | 43850 | 43850 | 43850 | 43800 | 1294 |
| 329 | 20241028 | 132300 | 35358341700 | 43800 | 43800 | 43850 | 43800 | 554 |
| 330 | 20241028 | 132200 | 35334054650 | 43800 | 43850 | 43850 | 43800 | 961 |
| 331 | 20241028 | 132100 | 35291952950 | 43850 | 43800 | 43850 | 43800 | 897 |
| 332 | 20241028 | 132000 | 35252647900 | 43850 | 43850 | 43850 | 43800 | 627 |
| 333 | 20241028 | 131900 | 35225173350 | 43800 | 43900 | 43900 | 43800 | 1161 |
| 334 | 20241028 | 131800 | 35174298650 | 43850 | 43900 | 43900 | 43850 | 525 |
| 335 | 20241028 | 131700 | 35151269500 | 43850 | 43850 | 43900 | 43850 | 725 |
| 336 | 20241028 | 131600 | 35119472350 | 43850 | 43900 | 43900 | 43850 | 811 |
| 337 | 20241028 | 131500 | 35083906050 | 43900 | 43850 | 43900 | 43850 | 765 |
| 338 | 20241028 | 131400 | 35050346600 | 43900 | 43850 | 43900 | 43850 | 268 |
| 339 | 20241028 | 131300 | 35038587500 | 43850 | 43850 | 43900 | 43850 | 1067 |
| 340 | 20241028 | 131200 | 34991792950 | 43900 | 43900 | 43900 | 43850 | 321 |
| 341 | 20241028 | 131100 | 34977702450 | 43900 | 43850 | 43900 | 43850 | 330 |
| 342 | 20241028 | 131000 | 34963221950 | 43850 | 43850 | 43900 | 43850 | 262 |
| 343 | 20241028 | 130900 | 34951725800 | 43850 | 43900 | 43900 | 43850 | 427 |
| 344 | 20241028 | 130800 | 34932997600 | 43900 | 43750 | 43900 | 43750 | 3136 |
| 345 | 20241028 | 130700 | 34795578150 | 43800 | 43800 | 43800 | 43750 | 271 |
| 346 | 20241028 | 130600 | 34783712400 | 43800 | 43800 | 43800 | 43750 | 486 |
| 347 | 20241028 | 130500 | 34762428800 | 43800 | 43750 | 43800 | 43750 | 568 |
| 348 | 20241028 | 130400 | 34737566800 | 43800 | 43750 | 43800 | 43750 | 357 |
| 349 | 20241028 | 130300 | 34721938300 | 43800 | 43800 | 43800 | 43750 | 414 |
| 350 | 20241028 | 130200 | 34703814950 | 43800 | 43850 | 43850 | 43750 | 1763 |
| 351 | 20241028 | 130100 | 34626599550 | 43850 | 43850 | 43850 | 43800 | 267 |
| 352 | 20241028 | 130000 | 34614893350 | 43850 | 43900 | 43900 | 43850 | 283 |
| 353 | 20241028 | 125900 | 34602477400 | 43900 | 43850 | 43900 | 43850 | 621 |
| 354 | 20241028 | 125800 | 34575236450 | 43900 | 43950 | 43950 | 43850 | 331 |
| 355 | 20241028 | 125700 | 34560702900 | 43950 | 43900 | 43950 | 43800 | 1574 |
| 356 | 20241028 | 125600 | 34491608650 | 43900 | 43850 | 43900 | 43800 | 1635 |
| 357 | 20241028 | 125500 | 34419939550 | 43850 | 43750 | 43850 | 43700 | 4543 |
| 358 | 20241028 | 125400 | 34221024450 | 43700 | 43750 | 43750 | 43700 | 365 |
| 359 | 20241028 | 125300 | 34205065200 | 43700 | 43750 | 43750 | 43700 | 2140 |
| 360 | 20241028 | 125200 | 34111462350 | 43750 | 43850 | 43850 | 43750 | 902 |
| 361 | 20241028 | 125100 | 34071960550 | 43850 | 43850 | 43850 | 43800 | 493 |
| 362 | 20241028 | 125000 | 34050364300 | 43800 | 43800 | 43850 | 43800 | 1036 |
| 363 | 20241028 | 124900 | 34004978200 | 43800 | 43750 | 43800 | 43750 | 607 |
| 364 | 20241028 | 124800 | 33978394600 | 43750 | 43800 | 43850 | 43750 | 247 |
| 365 | 20241028 | 124700 | 33967574350 | 43800 | 43850 | 43850 | 43750 | 3372 |
| 366 | 20241028 | 124600 | 33819872150 | 43800 | 43850 | 43850 | 43800 | 684 |
| 367 | 20241028 | 124500 | 33789909300 | 43850 | 43850 | 43850 | 43800 | 653 |
| 368 | 20241028 | 124400 | 33761293150 | 43850 | 43800 | 43850 | 43800 | 1214 |
| 369 | 20241028 | 124300 | 33708107850 | 43800 | 43850 | 43900 | 43800 | 1226 |
| 370 | 20241028 | 124200 | 33654351900 | 43850 | 43900 | 43900 | 43850 | 388 |
| 371 | 20241028 | 124100 | 33637325800 | 43900 | 43850 | 43900 | 43850 | 324 |
| 372 | 20241028 | 124000 | 33623110950 | 43900 | 43850 | 43900 | 43850 | 519 |
| 373 | 20241028 | 123900 | 33600346700 | 43850 | 43900 | 43900 | 43850 | 452 |
| 374 | 20241028 | 123800 | 33580515600 | 43850 | 43900 | 43900 | 43850 | 461 |
| 375 | 20241028 | 123700 | 33560298450 | 43850 | 43900 | 43950 | 43850 | 368 |
| 376 | 20241028 | 123600 | 33544142200 | 43950 | 43900 | 43950 | 43850 | 1050 |
| 377 | 20241028 | 123500 | 33498052350 | 43850 | 43900 | 43900 | 43850 | 118 |
| 378 | 20241028 | 123400 | 33492876150 | 43900 | 43850 | 43900 | 43850 | 208 |
| 379 | 20241028 | 123300 | 33483749000 | 43850 | 43850 | 43900 | 43850 | 1002 |
| 380 | 20241028 | 123200 | 33439805850 | 43900 | 43850 | 43900 | 43850 | 272 |
| 381 | 20241028 | 123100 | 33427868350 | 43900 | 43900 | 43900 | 43850 | 464 |
| 382 | 20241028 | 123000 | 33407503450 | 43850 | 43850 | 43900 | 43850 | 171 |
| 383 | 20241028 | 122900 | 33399999700 | 43850 | 43800 | 43900 | 43800 | 251 |
| 384 | 20241028 | 122800 | 33388992500 | 43850 | 43900 | 43900 | 43800 | 466 |
| 385 | 20241028 | 122700 | 33368559750 | 43900 | 43850 | 43900 | 43800 | 828 |
| 386 | 20241028 | 122600 | 33332263600 | 43850 | 43800 | 43850 | 43800 | 260 |
| 387 | 20241028 | 122500 | 33320868450 | 43850 | 43750 | 43850 | 43700 | 1248 |
| 388 | 20241028 | 122400 | 33266248800 | 43750 | 43750 | 43800 | 43700 | 393 |
| 389 | 20241028 | 122300 | 33249044750 | 43700 | 43750 | 43800 | 43700 | 759 |
| 390 | 20241028 | 122200 | 33215836050 | 43800 | 43800 | 43800 | 43750 | 997 |
| 391 | 20241028 | 122100 | 33172197250 | 43750 | 43750 | 43800 | 43700 | 1156 |
| 392 | 20241028 | 122000 | 33121630600 | 43750 | 43700 | 43750 | 43700 | 678 |
| 393 | 20241028 | 121900 | 33091994600 | 43750 | 43750 | 43750 | 43700 | 526 |
| 394 | 20241028 | 121800 | 33068990150 | 43750 | 43750 | 43800 | 43700 | 1706 |
| 395 | 20241028 | 121700 | 32994401650 | 43750 | 43800 | 43850 | 43750 | 2471 |
| 396 | 20241028 | 121600 | 32886192300 | 43850 | 43850 | 43900 | 43800 | 324 |
| 397 | 20241028 | 121500 | 32871983800 | 43850 | 43850 | 43900 | 43800 | 1005 |
| 398 | 20241028 | 121400 | 32827921100 | 43850 | 43900 | 43900 | 43850 | 1445 |
| 399 | 20241028 | 121300 | 32764553350 | 43850 | 43900 | 43950 | 43850 | 561 |
| 400 | 20241028 | 121200 | 32739927250 | 43900 | 43850 | 43900 | 43850 | 554 |
| 401 | 20241028 | 121100 | 32715620300 | 43900 | 43850 | 43950 | 43850 | 626 |
| 402 | 20241028 | 121000 | 32688144100 | 43900 | 44000 | 44000 | 43900 | 2343 |
| 403 | 20241028 | 120900 | 32585222450 | 43950 | 44050 | 44050 | 43950 | 3103 |
| 404 | 20241028 | 120800 | 32448704950 | 44050 | 44000 | 44050 | 44000 | 453 |
| 405 | 20241028 | 120700 | 32428767300 | 44050 | 44050 | 44050 | 44000 | 813 |
| 406 | 20241028 | 120600 | 32392960650 | 44050 | 44000 | 44050 | 44000 | 648 |
| 407 | 20241028 | 120500 | 32364422950 | 43950 | 44050 | 44100 | 43950 | 2252 |
| 408 | 20241028 | 120400 | 32265293500 | 44050 | 44050 | 44100 | 44000 | 1140 |
| 409 | 20241028 | 120300 | 32215076950 | 44050 | 43950 | 44050 | 43900 | 8047 |
| 410 | 20241028 | 120200 | 31860956850 | 43950 | 43950 | 44000 | 43900 | 768 |
| 411 | 20241028 | 120100 | 31827214150 | 43950 | 43900 | 44000 | 43900 | 2592 |
| 412 | 20241028 | 120000 | 31713309000 | 43900 | 43900 | 43950 | 43850 | 2488 |
| 413 | 20241028 | 115900 | 31604112400 | 43850 | 43850 | 43900 | 43800 | 670 |
| 414 | 20241028 | 115800 | 31574745700 | 43850 | 43850 | 43900 | 43850 | 146 |
| 415 | 20241028 | 115700 | 31568341200 | 43900 | 43850 | 43900 | 43800 | 643 |
| 416 | 20241028 | 115600 | 31540147000 | 43900 | 43850 | 43900 | 43850 | 211 |
| 417 | 20241028 | 115500 | 31530885600 | 43900 | 43850 | 43900 | 43850 | 321 |
| 418 | 20241028 | 115400 | 31516805400 | 43900 | 43900 | 43900 | 43850 | 590 |
| 419 | 20241028 | 115300 | 31490923550 | 43850 | 43850 | 43900 | 43800 | 544 |
| 420 | 20241028 | 115200 | 31467067700 | 43850 | 43800 | 43850 | 43800 | 346 |
| 421 | 20241028 | 115100 | 31451911450 | 43850 | 43850 | 43850 | 43750 | 580 |
| 422 | 20241028 | 115000 | 31426503900 | 43800 | 43850 | 43900 | 43800 | 2112 |
| 423 | 20241028 | 114900 | 31333986750 | 43850 | 43900 | 43900 | 43850 | 484 |
| 424 | 20241028 | 114800 | 31312746200 | 43900 | 43900 | 43900 | 43850 | 321 |
| 425 | 20241028 | 114700 | 31298659850 | 43900 | 43850 | 43900 | 43850 | 257 |
| 426 | 20241028 | 114600 | 31287383450 | 43850 | 43900 | 43950 | 43800 | 987 |
| 427 | 20241028 | 114500 | 31244091750 | 43900 | 43850 | 43950 | 43850 | 530 |
| 428 | 20241028 | 114400 | 31220828800 | 43900 | 43850 | 43900 | 43850 | 257 |
| 429 | 20241028 | 114300 | 31209551700 | 43900 | 43850 | 43900 | 43800 | 1023 |
| 430 | 20241028 | 114200 | 31164697050 | 43900 | 43900 | 43950 | 43900 | 650 |
| 431 | 20241028 | 114100 | 31136153750 | 43900 | 43950 | 44000 | 43850 | 2051 |
| 432 | 20241028 | 114000 | 31046057300 | 44000 | 44000 | 44000 | 43950 | 189 |
| 433 | 20241028 | 113900 | 31037745600 | 43950 | 43950 | 44000 | 43950 | 694 |
| 434 | 20241028 | 113800 | 31007236600 | 44000 | 43950 | 44000 | 43950 | 888 |
| 435 | 20241028 | 113700 | 30968167200 | 43950 | 43950 | 43950 | 43900 | 1081 |
| 436 | 20241028 | 113600 | 30920665850 | 43950 | 43900 | 44000 | 43900 | 936 |
| 437 | 20241028 | 113500 | 30879524000 | 43950 | 44000 | 44000 | 43950 | 2073 |
| 438 | 20241028 | 113400 | 30788399900 | 43950 | 43950 | 44050 | 43950 | 4651 |
| 439 | 20241028 | 113300 | 30583751350 | 43900 | 43900 | 43950 | 43850 | 6743 |
| 440 | 20241028 | 113200 | 30287625900 | 43850 | 43850 | 43900 | 43800 | 546 |
| 441 | 20241028 | 113100 | 30263682600 | 43900 | 43800 | 43900 | 43800 | 1318 |
| 442 | 20241028 | 113000 | 30205902350 | 43750 | 43800 | 43850 | 43750 | 500 |
| 443 | 20241028 | 112900 | 30183996100 | 43800 | 43800 | 43850 | 43800 | 582 |
| 444 | 20241028 | 112800 | 30158496350 | 43850 | 43800 | 43850 | 43750 | 623 |
| 445 | 20241028 | 112700 | 30131202700 | 43750 | 43750 | 43800 | 43700 | 822 |
| 446 | 20241028 | 112600 | 30095236300 | 43750 | 43700 | 43750 | 43700 | 396 |
| 447 | 20241028 | 112500 | 30077923400 | 43700 | 43750 | 43750 | 43650 | 1189 |
| 448 | 20241028 | 112400 | 30025988700 | 43800 | 43800 | 43800 | 43700 | 409 |
| 449 | 20241028 | 112300 | 30008082450 | 43750 | 43750 | 43800 | 43750 | 350 |
| 450 | 20241028 | 112200 | 29992762200 | 43750 | 43850 | 43900 | 43750 | 612 |
| 451 | 20241028 | 112100 | 29965956900 | 43850 | 43750 | 43850 | 43750 | 2777 |
| 452 | 20241028 | 112000 | 29844292300 | 43750 | 43700 | 43800 | 43650 | 3867 |
| 453 | 20241028 | 111900 | 29675163550 | 43750 | 43750 | 43750 | 43700 | 1116 |
| 454 | 20241028 | 111800 | 29626368050 | 43800 | 43750 | 43800 | 43750 | 977 |
| 455 | 20241028 | 111700 | 29583609000 | 43800 | 43750 | 43800 | 43750 | 691 |
| 456 | 20241028 | 111600 | 29553365600 | 43750 | 43800 | 43850 | 43750 | 570 |
| 457 | 20241028 | 111500 | 29528400650 | 43800 | 43850 | 43850 | 43800 | 860 |
| 458 | 20241028 | 111400 | 29490721100 | 43850 | 43850 | 43850 | 43800 | 641 |
| 459 | 20241028 | 111300 | 29462641150 | 43850 | 43850 | 43850 | 43800 | 1099 |
| 460 | 20241028 | 111200 | 29414491750 | 43850 | 43800 | 43850 | 43800 | 438 |
| 461 | 20241028 | 111100 | 29395295300 | 43800 | 43850 | 43850 | 43800 | 220 |
| 462 | 20241028 | 111000 | 29385652450 | 43850 | 43850 | 43850 | 43800 | 197 |
| 463 | 20241028 | 110900 | 29377016500 | 43800 | 43800 | 43850 | 43800 | 916 |
| 464 | 20241028 | 110800 | 29336886700 | 43850 | 43850 | 43850 | 43800 | 621 |
| 465 | 20241028 | 110700 | 29309669650 | 43800 | 43850 | 43850 | 43800 | 667 |
| 466 | 20241028 | 110600 | 29280438950 | 43850 | 43900 | 43900 | 43800 | 1589 |
| 467 | 20241028 | 110500 | 29210820150 | 43900 | 43850 | 43900 | 43850 | 680 |
| 468 | 20241028 | 110400 | 29180979000 | 43900 | 43900 | 43950 | 43850 | 627 |
| 469 | 20241028 | 110300 | 29153469850 | 43900 | 43850 | 43950 | 43800 | 1158 |
| 470 | 20241028 | 110200 | 29102658450 | 43850 | 43800 | 43850 | 43800 | 707 |
| 471 | 20241028 | 110100 | 29071670300 | 43800 | 43850 | 43850 | 43800 | 541 |
| 472 | 20241028 | 110000 | 29047968500 | 43850 | 43800 | 43850 | 43800 | 667 |
| 473 | 20241028 | 105900 | 29018725450 | 43800 | 43900 | 43900 | 43800 | 1057 |
| 474 | 20241028 | 105800 | 28972375350 | 43900 | 43950 | 44000 | 43850 | 8363 |
| 475 | 20241028 | 105700 | 28605254700 | 43950 | 43900 | 44000 | 43900 | 800 |
| 476 | 20241028 | 105600 | 28570091750 | 43950 | 44000 | 44000 | 43950 | 1232 |
| 477 | 20241028 | 105500 | 28515938450 | 43950 | 43950 | 44000 | 43900 | 1035 |
| 478 | 20241028 | 105400 | 28470437750 | 44000 | 44000 | 44000 | 43950 | 316 |
| 479 | 20241028 | 105300 | 28456541150 | 44000 | 43900 | 44000 | 43850 | 2829 |
| 480 | 20241028 | 105200 | 28332235200 | 43900 | 43900 | 43900 | 43850 | 1136 |
| 481 | 20241028 | 105100 | 28282377150 | 43900 | 43750 | 43900 | 43750 | 999 |
| 482 | 20241028 | 105000 | 28238609050 | 43800 | 43750 | 43800 | 43750 | 700 |
| 483 | 20241028 | 104900 | 28207976800 | 43750 | 43800 | 43850 | 43750 | 2006 |
| 484 | 20241028 | 104800 | 28120117950 | 43850 | 43900 | 43900 | 43800 | 3112 |
| 485 | 20241028 | 104700 | 27983680750 | 43900 | 43950 | 43950 | 43850 | 1053 |
| 486 | 20241028 | 104600 | 27937450700 | 43950 | 43900 | 43950 | 43850 | 1627 |
| 487 | 20241028 | 104500 | 27866025650 | 43950 | 43950 | 44000 | 43900 | 1871 |
| 488 | 20241028 | 104400 | 27783788800 | 43900 | 43950 | 44000 | 43900 | 1090 |
| 489 | 20241028 | 104300 | 27735898350 | 44000 | 43950 | 44000 | 43900 | 1580 |
| 490 | 20241028 | 104200 | 27666469700 | 43950 | 43900 | 43950 | 43850 | 2027 |
| 491 | 20241028 | 104100 | 27577512000 | 43900 | 43900 | 43950 | 43850 | 1134 |
| 492 | 20241028 | 104000 | 27527743550 | 43900 | 43850 | 43950 | 43850 | 2022 |
| 493 | 20241028 | 103900 | 27438977000 | 43900 | 44050 | 44100 | 43850 | 9188 |
| 494 | 20241028 | 103800 | 27034501550 | 44050 | 43850 | 44100 | 43850 | 19369 |
| 495 | 20241028 | 103700 | 26182587800 | 43900 | 43800 | 43900 | 43750 | 5899 |
| 496 | 20241028 | 103600 | 25924045900 | 43800 | 43750 | 43800 | 43700 | 11598 |
| 497 | 20241028 | 103500 | 25416326450 | 43700 | 43650 | 43750 | 43650 | 3792 |
| 498 | 20241028 | 103400 | 25250612400 | 43650 | 43650 | 43700 | 43550 | 5686 |
| 499 | 20241028 | 103300 | 25002564750 | 43600 | 43600 | 43650 | 43600 | 2195 |
| 500 | 20241028 | 103200 | 24906850800 | 43650 | 43550 | 43650 | 43550 | 3154 |
| 501 | 20241028 | 103100 | 24769342050 | 43600 | 43600 | 43600 | 43550 | 2032 |
| 502 | 20241028 | 103000 | 24680760550 | 43600 | 43600 | 43600 | 43550 | 1317 |
| 503 | 20241028 | 102900 | 24623363450 | 43600 | 43700 | 43700 | 43550 | 3578 |
| 504 | 20241028 | 102800 | 24467317800 | 43650 | 43700 | 43700 | 43650 | 1206 |
| 505 | 20241028 | 102700 | 24414652950 | 43650 | 43650 | 43700 | 43650 | 1895 |
| 506 | 20241028 | 102600 | 24331909150 | 43650 | 43550 | 43700 | 43550 | 5512 |
| 507 | 20241028 | 102500 | 24091332850 | 43550 | 43550 | 43600 | 43500 | 1465 |
| 508 | 20241028 | 102400 | 24027533250 | 43550 | 43500 | 43600 | 43500 | 3087 |
| 509 | 20241028 | 102300 | 23893062650 | 43500 | 43500 | 43550 | 43450 | 1480 |
| 510 | 20241028 | 102200 | 23828692600 | 43500 | 43250 | 43500 | 43200 | 6794 |
| 511 | 20241028 | 102100 | 23533549600 | 43250 | 43200 | 43250 | 43150 | 2685 |
| 512 | 20241028 | 102000 | 23417567950 | 43200 | 43250 | 43300 | 43200 | 2043 |
| 513 | 20241028 | 101900 | 23329237100 | 43250 | 43300 | 43300 | 43250 | 618 |
| 514 | 20241028 | 101800 | 23302486650 | 43300 | 43400 | 43400 | 43300 | 4452 |
| 515 | 20241028 | 101700 | 23109568650 | 43400 | 43450 | 43450 | 43400 | 480 |
| 516 | 20241028 | 101600 | 23088719100 | 43450 | 43500 | 43550 | 43450 | 3512 |
| 517 | 20241028 | 101500 | 22935994600 | 43500 | 43550 | 43550 | 43500 | 569 |
| 518 | 20241028 | 101400 | 22911225300 | 43500 | 43550 | 43550 | 43500 | 682 |
| 519 | 20241028 | 101300 | 22881551100 | 43550 | 43550 | 43600 | 43500 | 2117 |
| 520 | 20241028 | 101200 | 22789365900 | 43600 | 43400 | 43600 | 43400 | 5573 |
| 521 | 20241028 | 101100 | 22546972400 | 43450 | 43400 | 43500 | 43350 | 2722 |
| 522 | 20241028 | 101000 | 22428784050 | 43450 | 43300 | 43500 | 43250 | 8768 |
| 523 | 20241028 | 100900 | 22048067800 | 43300 | 43200 | 43350 | 43150 | 4638 |
| 524 | 20241028 | 100800 | 21847303050 | 43200 | 43150 | 43200 | 43100 | 1225 |
| 525 | 20241028 | 100700 | 21794412500 | 43100 | 43100 | 43200 | 43100 | 1163 |
| 526 | 20241028 | 100600 | 21744259550 | 43100 | 43050 | 43150 | 43000 | 2703 |
| 527 | 20241028 | 100500 | 21627815400 | 43000 | 42900 | 43100 | 42900 | 4226 |
| 528 | 20241028 | 100400 | 21446048900 | 42900 | 42950 | 43000 | 42900 | 3812 |
| 529 | 20241028 | 100300 | 21282401150 | 43000 | 43000 | 43050 | 42950 | 2037 |
| 530 | 20241028 | 100200 | 21194821850 | 43000 | 43050 | 43100 | 43000 | 3040 |
| 531 | 20241028 | 100100 | 21064049400 | 43100 | 42950 | 43100 | 42900 | 2209 |
| 532 | 20241028 | 100000 | 20969027150 | 42950 | 42850 | 43000 | 42850 | 2680 |
| 533 | 20241028 | 095900 | 20854043350 | 42850 | 42800 | 42900 | 42800 | 1147 |
| 534 | 20241028 | 095800 | 20804893600 | 42850 | 42800 | 42850 | 42800 | 1398 |
| 535 | 20241028 | 095700 | 20745048350 | 42800 | 42800 | 42850 | 42750 | 5759 |
| 536 | 20241028 | 095600 | 20498707800 | 42750 | 42750 | 42800 | 42750 | 2307 |
| 537 | 20241028 | 095500 | 20400023150 | 42750 | 42800 | 42850 | 42750 | 3807 |
| 538 | 20241028 | 095400 | 20237170750 | 42800 | 42850 | 42850 | 42750 | 5397 |
| 539 | 20241028 | 095300 | 20006202850 | 42800 | 42900 | 42900 | 42800 | 5841 |
| 540 | 20241028 | 095200 | 19755973550 | 42900 | 42900 | 42950 | 42850 | 4340 |
| 541 | 20241028 | 095100 | 19569853600 | 42850 | 42850 | 42900 | 42850 | 3601 |
| 542 | 20241028 | 095000 | 19415513850 | 42850 | 43000 | 43000 | 42850 | 11449 |
| 543 | 20241028 | 094900 | 18923973850 | 43050 | 43000 | 43050 | 43000 | 2767 |
| 544 | 20241028 | 094800 | 18804979400 | 43000 | 43200 | 43250 | 43000 | 9276 |
| 545 | 20241028 | 094700 | 18404715500 | 43200 | 43300 | 43350 | 43200 | 6581 |
| 546 | 20241028 | 094600 | 18119952900 | 43350 | 43300 | 43350 | 43300 | 2837 |
| 547 | 20241028 | 094500 | 17997026100 | 43300 | 43300 | 43400 | 43250 | 6926 |
| 548 | 20241028 | 094400 | 17697070450 | 43250 | 43200 | 43300 | 43200 | 4441 |
| 549 | 20241028 | 094300 | 17505017350 | 43200 | 43250 | 43300 | 43150 | 5087 |
| 550 | 20241028 | 094200 | 17284977900 | 43200 | 42850 | 43200 | 42850 | 8802 |
| 551 | 20241028 | 094100 | 16906275650 | 42900 | 43150 | 43150 | 42850 | 8268 |
| 552 | 20241028 | 094000 | 16550900200 | 43050 | 43100 | 43150 | 43050 | 6754 |
| 553 | 20241028 | 093900 | 16259905050 | 43050 | 42900 | 43100 | 42900 | 11792 |
| 554 | 20241028 | 093800 | 15752651350 | 42950 | 42900 | 42950 | 42800 | 13108 |
| 555 | 20241028 | 093700 | 15190722800 | 42900 | 42850 | 42950 | 42800 | 11250 |
| 556 | 20241028 | 093600 | 14708460950 | 42900 | 42750 | 42950 | 42650 | 21001 |
| 557 | 20241028 | 093500 | 13810450250 | 42750 | 43100 | 43100 | 42700 | 42046 |
| 558 | 20241028 | 093400 | 12005148350 | 43050 | 43250 | 43250 | 43050 | 14780 |
| 559 | 20241028 | 093300 | 11367690850 | 43250 | 43350 | 43400 | 43250 | 11310 |
| 560 | 20241028 | 093200 | 10877862000 | 43350 | 43500 | 43550 | 43350 | 5076 |
| 561 | 20241028 | 093100 | 10657379150 | 43500 | 43650 | 43650 | 43500 | 8039 |
| 562 | 20241028 | 093000 | 10307144450 | 43600 | 43700 | 43700 | 43500 | 4753 |
| 563 | 20241028 | 092900 | 10099841200 | 43700 | 43650 | 43800 | 43600 | 5903 |
| 564 | 20241028 | 092800 | 9841766200 | 43650 | 43350 | 43700 | 43300 | 14620 |
| 565 | 20241028 | 092700 | 9206317600 | 43350 | 43550 | 43550 | 43300 | 24157 |
| 566 | 20241028 | 092600 | 8156635350 | 43550 | 43750 | 43800 | 43550 | 14267 |
| 567 | 20241028 | 092500 | 7533924700 | 43750 | 43800 | 43850 | 43750 | 6726 |
| 568 | 20241028 | 092400 | 7239361300 | 43850 | 43850 | 43900 | 43800 | 4754 |
| 569 | 20241028 | 092300 | 7031003250 | 43800 | 43900 | 43950 | 43800 | 4605 |
| 570 | 20241028 | 092200 | 6829038150 | 43900 | 43850 | 43950 | 43850 | 3370 |
| 571 | 20241028 | 092100 | 6681157550 | 43850 | 43900 | 43950 | 43850 | 3383 |
| 572 | 20241028 | 092000 | 6532661000 | 43900 | 43950 | 44000 | 43900 | 3673 |
| 573 | 20241028 | 091900 | 6371297600 | 44000 | 44050 | 44050 | 43950 | 1345 |
| 574 | 20241028 | 091800 | 6312112200 | 44000 | 44100 | 44100 | 44000 | 9092 |
| 575 | 20241028 | 091700 | 5911657950 | 44100 | 44200 | 44200 | 44050 | 2208 |
| 576 | 20241028 | 091600 | 5814261500 | 44200 | 44100 | 44250 | 44050 | 8903 |
| 577 | 20241028 | 091500 | 5421299500 | 44100 | 44050 | 44100 | 44000 | 2226 |
| 578 | 20241028 | 091400 | 5323198400 | 44050 | 44000 | 44050 | 43950 | 2716 |
| 579 | 20241028 | 091300 | 5203689000 | 43950 | 43900 | 44000 | 43900 | 5429 |
| 580 | 20241028 | 091200 | 4965113450 | 43950 | 43850 | 43950 | 43850 | 1746 |
| 581 | 20241028 | 091100 | 4888493800 | 43900 | 43950 | 43950 | 43800 | 4867 |
| 582 | 20241028 | 091000 | 4674856200 | 43950 | 43850 | 43950 | 43800 | 4763 |
| 583 | 20241028 | 090900 | 4466024450 | 43800 | 43850 | 43850 | 43800 | 3021 |
| 584 | 20241028 | 090800 | 4333655000 | 43850 | 43950 | 44000 | 43850 | 9281 |
| 585 | 20241028 | 090700 | 3926236300 | 43950 | 43900 | 43950 | 43850 | 5398 |
| 586 | 20241028 | 090600 | 3689340750 | 43900 | 43950 | 43950 | 43850 | 4334 |
| 587 | 20241028 | 090500 | 3499174250 | 43900 | 44000 | 44000 | 43900 | 6184 |
| 588 | 20241028 | 090400 | 3227490850 | 44000 | 44050 | 44050 | 44000 | 10122 |
| 589 | 20241028 | 090300 | 2781986100 | 44050 | 44150 | 44200 | 44000 | 6296 |
| 590 | 20241028 | 090200 | 2504503100 | 44150 | 44200 | 44300 | 44050 | 10092 |
| 591 | 20241028 | 090100 | 2058531900 | 44200 | 44000 | 44200 | 43850 | 17681 |
| 592 | 20241028 | 090000 | 1280279150 | 44050 | 44300 | 44350 | 44050 | 28628 |