33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241014 | 185300 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 38113 |
| 3 | 20241014 | 185200 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 4 | 20241014 | 185100 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 5 | 20241014 | 185000 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 6 | 20241014 | 184900 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 7 | 20241014 | 184800 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 8 | 20241014 | 184700 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 9 | 20241014 | 184600 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 10 | 20241014 | 184500 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 11 | 20241014 | 184400 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 12 | 20241014 | 184300 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 13 | 20241014 | 184200 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 14 | 20241014 | 184100 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 15 | 20241014 | 184000 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 16 | 20241014 | 183900 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 17 | 20241014 | 183800 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 18 | 20241014 | 183700 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 19 | 20241014 | 183600 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 20 | 20241014 | 183500 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 21 | 20241014 | 183400 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 22 | 20241014 | 183300 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 23 | 20241014 | 183200 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 24 | 20241014 | 183100 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 25 | 20241014 | 183000 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 26 | 20241014 | 182900 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 27 | 20241014 | 182800 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 28 | 20241014 | 182700 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 29 | 20241014 | 182600 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 30 | 20241014 | 182500 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 31 | 20241014 | 182400 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 32 | 20241014 | 182300 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 38113 |
| 33 | 20241014 | 182200 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 34 | 20241014 | 182100 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 35 | 20241014 | 182000 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 36 | 20241014 | 181900 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 37 | 20241014 | 181800 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 38 | 20241014 | 181700 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 39 | 20241014 | 181600 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 40 | 20241014 | 181500 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 41 | 20241014 | 181400 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 42 | 20241014 | 181300 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 43 | 20241014 | 181200 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 44 | 20241014 | 181100 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 45 | 20241014 | 181000 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 46 | 20241014 | 180900 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 47 | 20241014 | 180800 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 48 | 20241014 | 180700 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 49 | 20241014 | 180600 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 50 | 20241014 | 180500 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 51 | 20241014 | 180400 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 52 | 20241014 | 180300 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 53 | 20241014 | 180200 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 54 | 20241014 | 180100 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 55 | 20241014 | 180000 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 56 | 20241014 | 175900 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 57 | 20241014 | 175800 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 58 | 20241014 | 175700 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 59 | 20241014 | 175600 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 60 | 20241014 | 175500 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 61 | 20241014 | 175400 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 62 | 20241014 | 175300 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 38113 |
| 63 | 20241014 | 175200 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 64 | 20241014 | 175100 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 65 | 20241014 | 175000 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 66 | 20241014 | 174900 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 67 | 20241014 | 174800 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 68 | 20241014 | 174700 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 69 | 20241014 | 174600 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 70 | 20241014 | 174500 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 71 | 20241014 | 174400 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 72 | 20241014 | 174300 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 73 | 20241014 | 174200 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 74 | 20241014 | 174100 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 75 | 20241014 | 174000 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 76 | 20241014 | 173900 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 77 | 20241014 | 173800 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 78 | 20241014 | 173700 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 79 | 20241014 | 173600 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 80 | 20241014 | 173500 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 81 | 20241014 | 173400 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 82 | 20241014 | 173300 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 83 | 20241014 | 173200 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 84 | 20241014 | 173100 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 85 | 20241014 | 173000 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 86 | 20241014 | 172900 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 87 | 20241014 | 172800 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 88 | 20241014 | 172700 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 89 | 20241014 | 172600 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 90 | 20241014 | 172500 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 91 | 20241014 | 172400 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 92 | 20241014 | 172300 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 38113 |
| 93 | 20241014 | 172200 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 94 | 20241014 | 172100 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 95 | 20241014 | 172000 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 96 | 20241014 | 171900 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 97 | 20241014 | 171800 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 98 | 20241014 | 171700 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 99 | 20241014 | 171600 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 100 | 20241014 | 171500 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 101 | 20241014 | 171400 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 102 | 20241014 | 171300 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 103 | 20241014 | 171200 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 104 | 20241014 | 171100 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 105 | 20241014 | 171000 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 106 | 20241014 | 170900 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 107 | 20241014 | 170800 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 108 | 20241014 | 170700 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 109 | 20241014 | 170600 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 110 | 20241014 | 170500 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 111 | 20241014 | 170400 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 112 | 20241014 | 170300 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 113 | 20241014 | 170200 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 114 | 20241014 | 170100 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 115 | 20241014 | 170000 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 116 | 20241014 | 165900 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 117 | 20241014 | 165800 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 118 | 20241014 | 165700 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 119 | 20241014 | 165600 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 120 | 20241014 | 165500 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 121 | 20241014 | 165400 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 122 | 20241014 | 165300 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 38113 |
| 123 | 20241014 | 165200 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 124 | 20241014 | 165100 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 125 | 20241014 | 165000 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 126 | 20241014 | 164900 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 127 | 20241014 | 164800 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 128 | 20241014 | 164700 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 129 | 20241014 | 164600 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 130 | 20241014 | 164500 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 131 | 20241014 | 164400 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 132 | 20241014 | 164300 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 133 | 20241014 | 164200 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 134 | 20241014 | 164100 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 135 | 20241014 | 164000 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 136 | 20241014 | 163900 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 137 | 20241014 | 163800 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 138 | 20241014 | 163700 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 139 | 20241014 | 163600 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 140 | 20241014 | 163500 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 141 | 20241014 | 163400 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 142 | 20241014 | 163300 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 143 | 20241014 | 163200 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 144 | 20241014 | 163100 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 145 | 20241014 | 163000 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 146 | 20241014 | 162900 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 147 | 20241014 | 162800 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 148 | 20241014 | 162700 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 149 | 20241014 | 162600 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 150 | 20241014 | 162500 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 151 | 20241014 | 162400 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 152 | 20241014 | 162300 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 38113 |
| 153 | 20241014 | 162200 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 154 | 20241014 | 162100 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 155 | 20241014 | 162000 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 156 | 20241014 | 161900 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 157 | 20241014 | 161800 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 158 | 20241014 | 161700 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 159 | 20241014 | 161600 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 160 | 20241014 | 161500 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 161 | 20241014 | 161400 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 162 | 20241014 | 161300 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 163 | 20241014 | 161200 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 164 | 20241014 | 161100 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 165 | 20241014 | 161000 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 166 | 20241014 | 160900 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 167 | 20241014 | 160800 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 168 | 20241014 | 160700 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 169 | 20241014 | 160600 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 170 | 20241014 | 160500 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 171 | 20241014 | 160400 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 172 | 20241014 | 160300 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 173 | 20241014 | 160200 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 174 | 20241014 | 160100 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 175 | 20241014 | 160000 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 176 | 20241014 | 155900 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 177 | 20241014 | 155800 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 178 | 20241014 | 155700 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 179 | 20241014 | 155600 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 180 | 20241014 | 155500 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 181 | 20241014 | 155400 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 182 | 20241014 | 155300 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 38113 |
| 183 | 20241014 | 155200 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 184 | 20241014 | 155100 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 185 | 20241014 | 155000 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 186 | 20241014 | 154900 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 187 | 20241014 | 154800 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 188 | 20241014 | 154700 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 189 | 20241014 | 154600 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 190 | 20241014 | 154500 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 191 | 20241014 | 154400 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 192 | 20241014 | 154300 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 193 | 20241014 | 154200 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 194 | 20241014 | 154100 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 195 | 20241014 | 154000 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 196 | 20241014 | 153900 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 197 | 20241014 | 153800 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 198 | 20241014 | 153700 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 199 | 20241014 | 153600 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 200 | 20241014 | 153500 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 201 | 20241014 | 153400 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 202 | 20241014 | 153300 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 203 | 20241014 | 153200 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 204 | 20241014 | 153100 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 205 | 20241014 | 153000 | 146674598150 | 46650 | 46650 | 46650 | 46650 | 38113 |
| 206 | 20241014 | 152900 | 144896626700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 207 | 20241014 | 152800 | 144896626700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 208 | 20241014 | 152700 | 144896626700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 209 | 20241014 | 152600 | 144896626700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 210 | 20241014 | 152500 | 144896626700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 211 | 20241014 | 152400 | 144896626700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 212 | 20241014 | 152300 | 144896626700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 213 | 20241014 | 152200 | 144896626700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 214 | 20241014 | 152100 | 144896626700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 215 | 20241014 | 152000 | 144896626700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 216 | 20241014 | 151900 | 144896626700 | 46650 | 46750 | 46750 | 46600 | 13895 |
| 217 | 20241014 | 151800 | 144247822900 | 46700 | 46700 | 46750 | 46600 | 8703 |
| 218 | 20241014 | 151700 | 143841592400 | 46750 | 46600 | 46750 | 46550 | 7361 |
| 219 | 20241014 | 151600 | 143497913650 | 46650 | 46450 | 46800 | 46400 | 13619 |
| 220 | 20241014 | 151500 | 142863318200 | 46400 | 46600 | 46600 | 46400 | 18180 |
| 221 | 20241014 | 151400 | 142018177100 | 46600 | 46900 | 47000 | 46350 | 54616 |
| 222 | 20241014 | 151300 | 139469840250 | 46900 | 47000 | 47150 | 46850 | 16815 |
| 223 | 20241014 | 151200 | 138680053150 | 47000 | 47100 | 47150 | 46900 | 17486 |
| 224 | 20241014 | 151100 | 137857910600 | 47100 | 47200 | 47200 | 46950 | 13979 |
| 225 | 20241014 | 151000 | 137200168350 | 47150 | 47100 | 47200 | 47000 | 18739 |
| 226 | 20241014 | 150900 | 136317155200 | 47050 | 47100 | 47150 | 47000 | 10515 |
| 227 | 20241014 | 150800 | 135822367050 | 47100 | 47200 | 47300 | 47100 | 20482 |
| 228 | 20241014 | 150700 | 134855773550 | 47150 | 47200 | 47300 | 47000 | 38952 |
| 229 | 20241014 | 150600 | 133018614450 | 47200 | 46850 | 47550 | 46850 | 165074 |
| 230 | 20241014 | 150500 | 125232502000 | 46900 | 46750 | 46900 | 46700 | 34356 |
| 231 | 20241014 | 150400 | 123624357650 | 46750 | 46550 | 46750 | 46550 | 37042 |
| 232 | 20241014 | 150300 | 121896430250 | 46500 | 46500 | 46550 | 46450 | 12789 |
| 233 | 20241014 | 150200 | 121301723950 | 46500 | 46450 | 46500 | 46400 | 11607 |
| 234 | 20241014 | 150100 | 120762673050 | 46400 | 46400 | 46450 | 46400 | 1540 |
| 235 | 20241014 | 150000 | 120691175500 | 46400 | 46350 | 46450 | 46350 | 1520 |
| 236 | 20241014 | 145900 | 120620612600 | 46400 | 46450 | 46450 | 46350 | 2518 |
| 237 | 20241014 | 145800 | 120503773600 | 46450 | 46400 | 46450 | 46350 | 3695 |
| 238 | 20241014 | 145700 | 120332317250 | 46400 | 46350 | 46450 | 46350 | 3243 |
| 239 | 20241014 | 145600 | 120181896000 | 46400 | 46350 | 46450 | 46350 | 3039 |
| 240 | 20241014 | 145500 | 120040872350 | 46350 | 46350 | 46450 | 46350 | 2571 |
| 241 | 20241014 | 145400 | 119921573700 | 46350 | 46450 | 46450 | 46350 | 8259 |
| 242 | 20241014 | 145300 | 119538288350 | 46450 | 46400 | 46450 | 46350 | 1966 |
| 243 | 20241014 | 145200 | 119447067600 | 46400 | 46450 | 46450 | 46350 | 3798 |
| 244 | 20241014 | 145100 | 119270809550 | 46400 | 46400 | 46450 | 46350 | 3566 |
| 245 | 20241014 | 145000 | 119105321250 | 46400 | 46350 | 46450 | 46300 | 9397 |
| 246 | 20241014 | 144900 | 118669595750 | 46350 | 46200 | 46350 | 46200 | 7674 |
| 247 | 20241014 | 144800 | 118314448150 | 46200 | 46200 | 46250 | 46150 | 2332 |
| 248 | 20241014 | 144700 | 118206696200 | 46250 | 46250 | 46250 | 46200 | 975 |
| 249 | 20241014 | 144600 | 118161612050 | 46150 | 46200 | 46200 | 46100 | 5043 |
| 250 | 20241014 | 144500 | 117928711050 | 46200 | 46250 | 46250 | 46150 | 2795 |
| 251 | 20241014 | 144400 | 117799619850 | 46250 | 46250 | 46300 | 46200 | 1678 |
| 252 | 20241014 | 144300 | 117722000900 | 46250 | 46250 | 46300 | 46200 | 3299 |
| 253 | 20241014 | 144200 | 117569411400 | 46250 | 46200 | 46250 | 46200 | 862 |
| 254 | 20241014 | 144100 | 117529572000 | 46250 | 46200 | 46250 | 46150 | 4404 |
| 255 | 20241014 | 144000 | 117325975700 | 46250 | 46200 | 46250 | 46150 | 1423 |
| 256 | 20241014 | 143900 | 117260202000 | 46200 | 46250 | 46250 | 46200 | 970 |
| 257 | 20241014 | 143800 | 117215367100 | 46250 | 46150 | 46250 | 46150 | 3465 |
| 258 | 20241014 | 143700 | 117055264600 | 46200 | 46050 | 46200 | 46000 | 5247 |
| 259 | 20241014 | 143600 | 116813233300 | 46100 | 46100 | 46100 | 46050 | 2039 |
| 260 | 20241014 | 143500 | 116719327100 | 46100 | 46050 | 46100 | 46050 | 289 |
| 261 | 20241014 | 143400 | 116706007650 | 46100 | 46000 | 46100 | 46000 | 1702 |
| 262 | 20241014 | 143300 | 116627616750 | 46000 | 45950 | 46050 | 45950 | 1217 |
| 263 | 20241014 | 143200 | 116571642650 | 45950 | 46050 | 46050 | 45950 | 1563 |
| 264 | 20241014 | 143100 | 116499785600 | 46000 | 45950 | 46050 | 45950 | 526 |
| 265 | 20241014 | 143000 | 116475586400 | 45950 | 45950 | 46000 | 45950 | 1138 |
| 266 | 20241014 | 142900 | 116423283750 | 45950 | 45950 | 46000 | 45900 | 795 |
| 267 | 20241014 | 142800 | 116386746800 | 45950 | 46000 | 46150 | 45950 | 7396 |
| 268 | 20241014 | 142700 | 116046274200 | 46000 | 46100 | 46150 | 46000 | 2182 |
| 269 | 20241014 | 142600 | 115945803050 | 46100 | 46050 | 46150 | 46050 | 889 |
| 270 | 20241014 | 142500 | 115904842100 | 46150 | 46150 | 46200 | 46050 | 2729 |
| 271 | 20241014 | 142400 | 115779005900 | 46100 | 46200 | 46200 | 46100 | 2823 |
| 272 | 20241014 | 142300 | 115648664550 | 46200 | 46100 | 46200 | 46050 | 2728 |
| 273 | 20241014 | 142200 | 115522819750 | 46100 | 46000 | 46100 | 46000 | 1476 |
| 274 | 20241014 | 142100 | 115454827950 | 46050 | 46050 | 46100 | 46000 | 1261 |
| 275 | 20241014 | 142000 | 115396769400 | 46050 | 46050 | 46100 | 46000 | 3450 |
| 276 | 20241014 | 141900 | 115237894950 | 46150 | 46150 | 46150 | 46050 | 3015 |
| 277 | 20241014 | 141800 | 115098951450 | 46100 | 46150 | 46150 | 46100 | 957 |
| 278 | 20241014 | 141700 | 115054815350 | 46100 | 46150 | 46150 | 46100 | 1542 |
| 279 | 20241014 | 141600 | 114983722050 | 46100 | 46100 | 46150 | 46050 | 2682 |
| 280 | 20241014 | 141500 | 114860060450 | 46100 | 46100 | 46100 | 46050 | 892 |
| 281 | 20241014 | 141400 | 114818960250 | 46050 | 46150 | 46150 | 46050 | 2750 |
| 282 | 20241014 | 141300 | 114692184900 | 46100 | 46100 | 46200 | 46100 | 955 |
| 283 | 20241014 | 141200 | 114648125000 | 46150 | 46100 | 46150 | 46100 | 962 |
| 284 | 20241014 | 141100 | 114603745400 | 46150 | 46150 | 46150 | 46100 | 1113 |
| 285 | 20241014 | 141000 | 114552419550 | 46100 | 46100 | 46200 | 46100 | 1390 |
| 286 | 20241014 | 140900 | 114488275900 | 46100 | 46100 | 46200 | 46100 | 3134 |
| 287 | 20241014 | 140800 | 114343666550 | 46150 | 46100 | 46150 | 46050 | 1879 |
| 288 | 20241014 | 140700 | 114257049850 | 46100 | 46000 | 46100 | 45950 | 1519 |
| 289 | 20241014 | 140600 | 114187121000 | 45950 | 46050 | 46050 | 45950 | 1322 |
| 290 | 20241014 | 140500 | 114126311500 | 46100 | 46050 | 46150 | 46000 | 1938 |
| 291 | 20241014 | 140400 | 114036990850 | 46050 | 46050 | 46100 | 46050 | 1009 |
| 292 | 20241014 | 140300 | 113990512100 | 46050 | 46000 | 46050 | 45950 | 1452 |
| 293 | 20241014 | 140200 | 113923701700 | 45950 | 45950 | 46000 | 45900 | 2536 |
| 294 | 20241014 | 140100 | 113807133850 | 45950 | 45900 | 45950 | 45850 | 1306 |
| 295 | 20241014 | 140000 | 113747196500 | 45900 | 45800 | 45950 | 45750 | 3520 |
| 296 | 20241014 | 135900 | 113585897600 | 45800 | 45850 | 45950 | 45650 | 10631 |
| 297 | 20241014 | 135800 | 113099088350 | 45900 | 45950 | 46050 | 45850 | 5486 |
| 298 | 20241014 | 135700 | 112847027850 | 45950 | 46000 | 46050 | 45900 | 4755 |
| 299 | 20241014 | 135600 | 112628268750 | 46000 | 46000 | 46000 | 45900 | 5283 |
| 300 | 20241014 | 135500 | 112385485800 | 45950 | 46100 | 46100 | 45900 | 5819 |
| 301 | 20241014 | 135400 | 112117870750 | 46050 | 46000 | 46100 | 46000 | 1534 |
| 302 | 20241014 | 135300 | 112047256550 | 46000 | 46150 | 46200 | 46000 | 10002 |
| 303 | 20241014 | 135200 | 111586490900 | 46150 | 46150 | 46200 | 46100 | 1047 |
| 304 | 20241014 | 135100 | 111538174500 | 46150 | 46150 | 46200 | 46100 | 1452 |
| 305 | 20241014 | 135000 | 111471168250 | 46200 | 46100 | 46200 | 46100 | 654 |
| 306 | 20241014 | 134900 | 111440977750 | 46100 | 46200 | 46200 | 46100 | 1648 |
| 307 | 20241014 | 134800 | 111364927350 | 46200 | 46150 | 46200 | 46100 | 1293 |
| 308 | 20241014 | 134700 | 111305247300 | 46150 | 46150 | 46200 | 46150 | 1324 |
| 309 | 20241014 | 134600 | 111244132850 | 46150 | 46200 | 46200 | 46150 | 1705 |
| 310 | 20241014 | 134500 | 111165376400 | 46150 | 46150 | 46200 | 46150 | 2534 |
| 311 | 20241014 | 134400 | 111048415150 | 46200 | 46250 | 46250 | 46150 | 1662 |
| 312 | 20241014 | 134300 | 110971630150 | 46250 | 46150 | 46250 | 46150 | 1031 |
| 313 | 20241014 | 134200 | 110923997400 | 46150 | 46250 | 46300 | 46150 | 2599 |
| 314 | 20241014 | 134100 | 110803917050 | 46300 | 46250 | 46300 | 46200 | 1420 |
| 315 | 20241014 | 134000 | 110738262400 | 46250 | 46250 | 46300 | 46250 | 609 |
| 316 | 20241014 | 133900 | 110710094400 | 46250 | 46250 | 46300 | 46200 | 1136 |
| 317 | 20241014 | 133800 | 110657550550 | 46250 | 46300 | 46350 | 46250 | 1485 |
| 318 | 20241014 | 133700 | 110588815250 | 46250 | 46250 | 46300 | 46250 | 635 |
| 319 | 20241014 | 133600 | 110559440850 | 46250 | 46300 | 46350 | 46250 | 1975 |
| 320 | 20241014 | 133500 | 110468021950 | 46350 | 46400 | 46400 | 46250 | 2810 |
| 321 | 20241014 | 133400 | 110337962050 | 46400 | 46300 | 46400 | 46300 | 1686 |
| 322 | 20241014 | 133300 | 110259834550 | 46250 | 46250 | 46300 | 46200 | 2987 |
| 323 | 20241014 | 133200 | 110121728800 | 46250 | 46200 | 46250 | 46150 | 908 |
| 324 | 20241014 | 133100 | 110079767150 | 46200 | 46200 | 46250 | 46150 | 1246 |
| 325 | 20241014 | 133000 | 110022194900 | 46200 | 46200 | 46200 | 46100 | 7426 |
| 326 | 20241014 | 132900 | 109679539400 | 46200 | 46250 | 46250 | 46100 | 1784 |
| 327 | 20241014 | 132800 | 109597176650 | 46250 | 46300 | 46300 | 46100 | 8267 |
| 328 | 20241014 | 132700 | 109215340650 | 46250 | 46350 | 46400 | 46250 | 4102 |
| 329 | 20241014 | 132600 | 109025413950 | 46350 | 46450 | 46450 | 46300 | 3942 |
| 330 | 20241014 | 132500 | 108842682000 | 46400 | 46400 | 46500 | 46400 | 2730 |
| 331 | 20241014 | 132400 | 108715946350 | 46400 | 46350 | 46400 | 46300 | 4024 |
| 332 | 20241014 | 132300 | 108529504550 | 46350 | 46450 | 46450 | 46300 | 5423 |
| 333 | 20241014 | 132200 | 108278025200 | 46400 | 46500 | 46650 | 46400 | 27284 |
| 334 | 20241014 | 132100 | 107007484150 | 46550 | 46550 | 46600 | 46500 | 25296 |
| 335 | 20241014 | 132000 | 105829840100 | 46550 | 46300 | 46550 | 46300 | 43615 |
| 336 | 20241014 | 131900 | 103802810150 | 46350 | 46400 | 46400 | 46300 | 2538 |
| 337 | 20241014 | 131800 | 103685161450 | 46350 | 46400 | 46400 | 46300 | 2939 |
| 338 | 20241014 | 131700 | 103548962150 | 46350 | 46400 | 46400 | 46350 | 1907 |
| 339 | 20241014 | 131600 | 103460546800 | 46350 | 46400 | 46400 | 46350 | 396 |
| 340 | 20241014 | 131500 | 103442185200 | 46400 | 46350 | 46400 | 46350 | 8556 |
| 341 | 20241014 | 131400 | 103045300200 | 46350 | 46300 | 46350 | 46300 | 1420 |
| 342 | 20241014 | 131300 | 102979537100 | 46300 | 46300 | 46350 | 46250 | 1933 |
| 343 | 20241014 | 131200 | 102890073700 | 46300 | 46250 | 46300 | 46200 | 1041 |
| 344 | 20241014 | 131100 | 102841889800 | 46250 | 46150 | 46250 | 46100 | 715 |
| 345 | 20241014 | 131000 | 102808855750 | 46150 | 46100 | 46200 | 46050 | 1195 |
| 346 | 20241014 | 130900 | 102753730200 | 46100 | 46150 | 46200 | 46050 | 3922 |
| 347 | 20241014 | 130800 | 102572851300 | 46100 | 46250 | 46300 | 46100 | 3315 |
| 348 | 20241014 | 130700 | 102419699950 | 46300 | 46300 | 46350 | 46250 | 1385 |
| 349 | 20241014 | 130600 | 102355579800 | 46300 | 46400 | 46400 | 46250 | 4973 |
| 350 | 20241014 | 130500 | 102125011550 | 46400 | 46300 | 46400 | 46250 | 4149 |
| 351 | 20241014 | 130400 | 101932777100 | 46250 | 46300 | 46300 | 46250 | 1797 |
| 352 | 20241014 | 130300 | 101849599450 | 46250 | 46150 | 46300 | 46100 | 6537 |
| 353 | 20241014 | 130200 | 101547661300 | 46150 | 46100 | 46200 | 46100 | 2352 |
| 354 | 20241014 | 130100 | 101439116400 | 46150 | 46100 | 46200 | 46050 | 723 |
| 355 | 20241014 | 130000 | 101405761850 | 46050 | 46200 | 46200 | 46050 | 5926 |
| 356 | 20241014 | 125900 | 101132598800 | 46200 | 46200 | 46200 | 46150 | 1470 |
| 357 | 20241014 | 125800 | 101064702200 | 46200 | 46250 | 46300 | 46150 | 2417 |
| 358 | 20241014 | 125700 | 100952985450 | 46250 | 46250 | 46300 | 46150 | 7888 |
| 359 | 20241014 | 125600 | 100588225500 | 46200 | 46100 | 46250 | 46100 | 5346 |
| 360 | 20241014 | 125500 | 100341152650 | 46100 | 46000 | 46100 | 46000 | 4679 |
| 361 | 20241014 | 125400 | 100125539200 | 46000 | 45950 | 46000 | 45900 | 3695 |
| 362 | 20241014 | 125300 | 99955676600 | 45950 | 45900 | 45950 | 45850 | 1194 |
| 363 | 20241014 | 125200 | 99900863400 | 45900 | 46000 | 46000 | 45850 | 2902 |
| 364 | 20241014 | 125100 | 99767478700 | 46000 | 45950 | 46000 | 45900 | 715 |
| 365 | 20241014 | 125000 | 99734631450 | 45900 | 45950 | 46000 | 45900 | 1248 |
| 366 | 20241014 | 124900 | 99677285550 | 45900 | 46000 | 46000 | 45900 | 1945 |
| 367 | 20241014 | 124800 | 99587858300 | 46000 | 45900 | 46000 | 45900 | 957 |
| 368 | 20241014 | 124700 | 99543867250 | 45950 | 45950 | 45950 | 45900 | 947 |
| 369 | 20241014 | 124600 | 99500365000 | 45950 | 45950 | 45950 | 45900 | 1387 |
| 370 | 20241014 | 124500 | 99436645100 | 45950 | 45900 | 45950 | 45850 | 2395 |
| 371 | 20241014 | 124400 | 99326707750 | 45900 | 45900 | 45900 | 45850 | 1034 |
| 372 | 20241014 | 124300 | 99279288600 | 45850 | 45900 | 45900 | 45800 | 804 |
| 373 | 20241014 | 124200 | 99242416400 | 45900 | 45900 | 45900 | 45850 | 750 |
| 374 | 20241014 | 124100 | 99208013500 | 45850 | 45900 | 45900 | 45850 | 805 |
| 375 | 20241014 | 124000 | 99171079300 | 45850 | 45800 | 45850 | 45800 | 1115 |
| 376 | 20241014 | 123900 | 99119959550 | 45800 | 45800 | 45850 | 45750 | 2331 |
| 377 | 20241014 | 123800 | 99013238750 | 45800 | 45750 | 45800 | 45750 | 2083 |
| 378 | 20241014 | 123700 | 98917888200 | 45750 | 45800 | 45800 | 45750 | 842 |
| 379 | 20241014 | 123600 | 98879355550 | 45800 | 45600 | 45850 | 45600 | 3403 |
| 380 | 20241014 | 123500 | 98723750450 | 45650 | 45800 | 45800 | 45600 | 1478 |
| 381 | 20241014 | 123400 | 98656189850 | 45800 | 45700 | 45850 | 45550 | 15996 |
| 382 | 20241014 | 123300 | 97926068250 | 45700 | 45850 | 45850 | 45600 | 6360 |
| 383 | 20241014 | 123200 | 97635386950 | 45800 | 45900 | 45950 | 45800 | 2610 |
| 384 | 20241014 | 123100 | 97515680250 | 45950 | 46000 | 46000 | 45900 | 1173 |
| 385 | 20241014 | 123000 | 97461789450 | 45950 | 45900 | 45950 | 45750 | 8373 |
| 386 | 20241014 | 122900 | 97077996400 | 45900 | 45950 | 45950 | 45900 | 2750 |
| 387 | 20241014 | 122800 | 96951751450 | 45950 | 45950 | 46000 | 45950 | 692 |
| 388 | 20241014 | 122700 | 96919950250 | 46000 | 46000 | 46000 | 45950 | 2515 |
| 389 | 20241014 | 122600 | 96804301200 | 46000 | 46100 | 46100 | 46000 | 807 |
| 390 | 20241014 | 122500 | 96767155400 | 46100 | 46100 | 46100 | 46050 | 1692 |
| 391 | 20241014 | 122400 | 96689226600 | 46100 | 46100 | 46100 | 46000 | 1314 |
| 392 | 20241014 | 122300 | 96628719850 | 46100 | 46100 | 46100 | 46050 | 328 |
| 393 | 20241014 | 122200 | 96613604350 | 46050 | 46050 | 46100 | 46050 | 1176 |
| 394 | 20241014 | 122100 | 96559435100 | 46050 | 46100 | 46100 | 46050 | 784 |
| 395 | 20241014 | 122000 | 96523297550 | 46100 | 46050 | 46100 | 46000 | 680 |
| 396 | 20241014 | 121900 | 96491968950 | 46050 | 46100 | 46100 | 46000 | 1105 |
| 397 | 20241014 | 121800 | 96441070550 | 46100 | 46050 | 46100 | 46000 | 749 |
| 398 | 20241014 | 121700 | 96406568550 | 46050 | 45900 | 46100 | 45900 | 2937 |
| 399 | 20241014 | 121600 | 96271522250 | 45900 | 46000 | 46050 | 45900 | 1344 |
| 400 | 20241014 | 121500 | 96209722750 | 46050 | 46050 | 46050 | 46000 | 547 |
| 401 | 20241014 | 121400 | 96184549100 | 46050 | 46050 | 46100 | 46000 | 3442 |
| 402 | 20241014 | 121300 | 96026145550 | 46100 | 46000 | 46100 | 46000 | 755 |
| 403 | 20241014 | 121200 | 95991370600 | 46050 | 46000 | 46050 | 45950 | 2402 |
| 404 | 20241014 | 121100 | 95880963150 | 46000 | 46100 | 46100 | 45950 | 3293 |
| 405 | 20241014 | 121000 | 95729402350 | 46100 | 46100 | 46150 | 46050 | 1776 |
| 406 | 20241014 | 120900 | 95647567300 | 46050 | 46050 | 46100 | 46050 | 802 |
| 407 | 20241014 | 120800 | 95610620100 | 46050 | 45950 | 46100 | 45950 | 675 |
| 408 | 20241014 | 120700 | 95579550200 | 46000 | 46000 | 46050 | 45900 | 6217 |
| 409 | 20241014 | 120600 | 95293778050 | 46050 | 46050 | 46100 | 45950 | 3804 |
| 410 | 20241014 | 120500 | 95118856850 | 46050 | 46150 | 46150 | 45950 | 2071 |
| 411 | 20241014 | 120400 | 95023517750 | 46100 | 46100 | 46150 | 46050 | 1245 |
| 412 | 20241014 | 120300 | 94966107700 | 46150 | 46100 | 46200 | 45950 | 4845 |
| 413 | 20241014 | 120200 | 94742947500 | 46150 | 46250 | 46250 | 46100 | 2322 |
| 414 | 20241014 | 120100 | 94635780350 | 46250 | 46300 | 46300 | 46200 | 2003 |
| 415 | 20241014 | 120000 | 94543101800 | 46250 | 46250 | 46300 | 46100 | 4589 |
| 416 | 20241014 | 115900 | 94331270000 | 46250 | 46250 | 46300 | 46150 | 4595 |
| 417 | 20241014 | 115800 | 94119072300 | 46250 | 46300 | 46300 | 46200 | 4714 |
| 418 | 20241014 | 115700 | 93901101900 | 46250 | 46350 | 46350 | 46250 | 865 |
| 419 | 20241014 | 115600 | 93861040750 | 46350 | 46250 | 46350 | 46250 | 1325 |
| 420 | 20241014 | 115500 | 93799676550 | 46350 | 46350 | 46400 | 46200 | 3572 |
| 421 | 20241014 | 115400 | 93634344000 | 46300 | 46400 | 46400 | 46300 | 1064 |
| 422 | 20241014 | 115300 | 93585018450 | 46350 | 46450 | 46500 | 46300 | 4011 |
| 423 | 20241014 | 115200 | 93398956700 | 46450 | 46500 | 46500 | 46450 | 1411 |
| 424 | 20241014 | 115100 | 93333359700 | 46450 | 46450 | 46500 | 46400 | 3154 |
| 425 | 20241014 | 115000 | 93186848350 | 46450 | 46350 | 46450 | 46300 | 3303 |
| 426 | 20241014 | 114900 | 93033646250 | 46350 | 46300 | 46350 | 46250 | 1981 |
| 427 | 20241014 | 114800 | 92941901000 | 46250 | 46250 | 46300 | 46250 | 1932 |
| 428 | 20241014 | 114700 | 92852494450 | 46250 | 46400 | 46450 | 46250 | 4523 |
| 429 | 20241014 | 114600 | 92642979100 | 46400 | 46400 | 46400 | 46300 | 4089 |
| 430 | 20241014 | 114500 | 92453452200 | 46400 | 46350 | 46400 | 46300 | 3679 |
| 431 | 20241014 | 114400 | 92282994700 | 46300 | 46350 | 46400 | 46300 | 2785 |
| 432 | 20241014 | 114300 | 92153941400 | 46350 | 46350 | 46400 | 46350 | 2286 |
| 433 | 20241014 | 114200 | 92047962350 | 46400 | 46500 | 46550 | 46350 | 16686 |
| 434 | 20241014 | 114100 | 91272748400 | 46550 | 46500 | 46550 | 46450 | 14879 |
| 435 | 20241014 | 114000 | 90580724200 | 46500 | 46500 | 46500 | 46400 | 9015 |
| 436 | 20241014 | 113900 | 90161860600 | 46500 | 46400 | 46500 | 46400 | 9060 |
| 437 | 20241014 | 113800 | 89740999800 | 46450 | 46300 | 46450 | 46300 | 18406 |
| 438 | 20241014 | 113700 | 88887774800 | 46250 | 46250 | 46300 | 46200 | 2287 |
| 439 | 20241014 | 113600 | 88781975200 | 46300 | 46250 | 46300 | 46250 | 2643 |
| 440 | 20241014 | 113500 | 88659702400 | 46250 | 46300 | 46300 | 46200 | 4094 |
| 441 | 20241014 | 113400 | 88470245100 | 46300 | 46200 | 46300 | 46200 | 2426 |
| 442 | 20241014 | 113300 | 88358018150 | 46250 | 46150 | 46250 | 46100 | 3044 |
| 443 | 20241014 | 113200 | 88217437350 | 46150 | 46200 | 46250 | 46100 | 3114 |
| 444 | 20241014 | 113100 | 88073728800 | 46200 | 46100 | 46250 | 46100 | 2066 |
| 445 | 20241014 | 113000 | 87978280500 | 46100 | 46000 | 46150 | 46000 | 2062 |
| 446 | 20241014 | 112900 | 87883209850 | 46050 | 45900 | 46050 | 45850 | 4143 |
| 447 | 20241014 | 112800 | 87692728100 | 45900 | 45900 | 46000 | 45900 | 2108 |
| 448 | 20241014 | 112700 | 87595930600 | 45900 | 46000 | 46050 | 45850 | 3277 |
| 449 | 20241014 | 112600 | 87445344000 | 46000 | 46250 | 46250 | 45950 | 8239 |
| 450 | 20241014 | 112500 | 87065744850 | 46200 | 46300 | 46350 | 46200 | 10798 |
| 451 | 20241014 | 112400 | 86566066500 | 46250 | 46250 | 46300 | 46200 | 3653 |
| 452 | 20241014 | 112300 | 86397149500 | 46250 | 46200 | 46250 | 46150 | 3253 |
| 453 | 20241014 | 112200 | 86246901000 | 46150 | 46250 | 46250 | 46150 | 6078 |
| 454 | 20241014 | 112100 | 85966053350 | 46250 | 46150 | 46300 | 46150 | 6663 |
| 455 | 20241014 | 112000 | 85657997050 | 46150 | 46200 | 46200 | 46100 | 1940 |
| 456 | 20241014 | 111900 | 85568425300 | 46200 | 46200 | 46200 | 46100 | 4694 |
| 457 | 20241014 | 111800 | 85351828300 | 46200 | 46250 | 46250 | 46150 | 3844 |
| 458 | 20241014 | 111700 | 85174236650 | 46200 | 46250 | 46250 | 46050 | 5804 |
| 459 | 20241014 | 111600 | 84906257250 | 46150 | 46050 | 46250 | 46000 | 8017 |
| 460 | 20241014 | 111500 | 84536338700 | 46100 | 45900 | 46150 | 45900 | 6776 |
| 461 | 20241014 | 111400 | 84224251100 | 45900 | 45900 | 46050 | 45700 | 7605 |
| 462 | 20241014 | 111300 | 83874891400 | 45900 | 45850 | 45900 | 45650 | 6304 |
| 463 | 20241014 | 111200 | 83586362200 | 45800 | 45950 | 45950 | 45800 | 2646 |
| 464 | 20241014 | 111100 | 83465065650 | 45900 | 45900 | 45950 | 45800 | 3007 |
| 465 | 20241014 | 111000 | 83327192800 | 45850 | 45800 | 45900 | 45750 | 3240 |
| 466 | 20241014 | 110900 | 83178831200 | 45800 | 45750 | 45900 | 45650 | 7146 |
| 467 | 20241014 | 110800 | 82851628950 | 45700 | 45800 | 45850 | 45550 | 12475 |
| 468 | 20241014 | 110700 | 82281846200 | 45800 | 45750 | 45900 | 45650 | 8751 |
| 469 | 20241014 | 110600 | 81880945400 | 45750 | 45950 | 46000 | 45650 | 19083 |
| 470 | 20241014 | 110500 | 81007140550 | 46000 | 46000 | 46050 | 45900 | 8637 |
| 471 | 20241014 | 110400 | 80610084600 | 45950 | 46400 | 46450 | 45800 | 33652 |
| 472 | 20241014 | 110300 | 79061911700 | 46400 | 46450 | 46450 | 46300 | 6165 |
| 473 | 20241014 | 110200 | 78775927650 | 46450 | 46200 | 46600 | 46200 | 77860 |
| 474 | 20241014 | 110100 | 75159396700 | 46200 | 46250 | 46300 | 46200 | 5769 |
| 475 | 20241014 | 110000 | 74892714150 | 46300 | 46350 | 46400 | 46250 | 14080 |
| 476 | 20241014 | 105900 | 74240266850 | 46350 | 46350 | 46350 | 46250 | 2725 |
| 477 | 20241014 | 105800 | 74114056850 | 46350 | 46250 | 46350 | 46250 | 6266 |
| 478 | 20241014 | 105700 | 73823945900 | 46300 | 46300 | 46300 | 46200 | 6664 |
| 479 | 20241014 | 105600 | 73515639000 | 46300 | 46200 | 46300 | 46150 | 6740 |
| 480 | 20241014 | 105500 | 73203861450 | 46200 | 46050 | 46250 | 46050 | 3072 |
| 481 | 20241014 | 105400 | 73062016450 | 46050 | 46100 | 46150 | 46050 | 4453 |
| 482 | 20241014 | 105300 | 72856890400 | 46100 | 46250 | 46300 | 46050 | 10010 |
| 483 | 20241014 | 105200 | 72394822600 | 46300 | 46350 | 46350 | 46250 | 7947 |
| 484 | 20241014 | 105100 | 72026899800 | 46350 | 46150 | 46350 | 46100 | 31420 |
| 485 | 20241014 | 105000 | 70573327750 | 46150 | 46050 | 46250 | 46050 | 15031 |
| 486 | 20241014 | 104900 | 69879499200 | 46050 | 46150 | 46150 | 46050 | 6852 |
| 487 | 20241014 | 104800 | 69563544700 | 46150 | 46000 | 46200 | 45950 | 7972 |
| 488 | 20241014 | 104700 | 69195818550 | 45950 | 46100 | 46100 | 45900 | 8618 |
| 489 | 20241014 | 104600 | 68799366250 | 46050 | 46150 | 46200 | 45900 | 16044 |
| 490 | 20241014 | 104500 | 68060587700 | 46200 | 46250 | 46450 | 46100 | 23663 |
| 491 | 20241014 | 104400 | 66964356500 | 46250 | 46350 | 46400 | 46250 | 31892 |
| 492 | 20241014 | 104300 | 65486267450 | 46350 | 46150 | 46350 | 46100 | 27429 |
| 493 | 20241014 | 104200 | 64217416700 | 46150 | 45850 | 46150 | 45850 | 5270 |
| 494 | 20241014 | 104100 | 63974949750 | 45850 | 46200 | 46200 | 45850 | 13419 |
| 495 | 20241014 | 104000 | 63357911050 | 46200 | 46050 | 46250 | 46000 | 33509 |
| 496 | 20241014 | 103900 | 61812269000 | 46050 | 46050 | 46050 | 45850 | 13937 |
| 497 | 20241014 | 103800 | 61171592000 | 46050 | 45950 | 46150 | 45950 | 18387 |
| 498 | 20241014 | 103700 | 60324990050 | 46000 | 45800 | 46000 | 45800 | 6062 |
| 499 | 20241014 | 103600 | 60046597600 | 45800 | 45800 | 46050 | 45700 | 18929 |
| 500 | 20241014 | 103500 | 59178118050 | 45800 | 45800 | 45850 | 45550 | 14438 |
| 501 | 20241014 | 103400 | 58518121900 | 45750 | 45900 | 46000 | 45700 | 18133 |
| 502 | 20241014 | 103300 | 57687460650 | 45900 | 46000 | 46250 | 45750 | 45946 |
| 503 | 20241014 | 103200 | 55572095100 | 46000 | 45700 | 46000 | 45700 | 26746 |
| 504 | 20241014 | 103100 | 54345105600 | 45750 | 46000 | 46050 | 45700 | 21729 |
| 505 | 20241014 | 103000 | 53348598950 | 46000 | 46150 | 46250 | 45750 | 51220 |
| 506 | 20241014 | 102900 | 50994591850 | 46150 | 45450 | 46200 | 45400 | 94774 |
| 507 | 20241014 | 102800 | 46649316900 | 45450 | 45050 | 45450 | 45050 | 42816 |
| 508 | 20241014 | 102700 | 44711601650 | 45050 | 45000 | 45050 | 45000 | 5086 |
| 509 | 20241014 | 102600 | 44482567950 | 45000 | 45000 | 45050 | 44950 | 7075 |
| 510 | 20241014 | 102500 | 44164118000 | 45000 | 44650 | 45000 | 44650 | 5823 |
| 511 | 20241014 | 102400 | 43902906000 | 44650 | 44700 | 44750 | 44600 | 2833 |
| 512 | 20241014 | 102300 | 43776373400 | 44750 | 44850 | 44850 | 44650 | 5329 |
| 513 | 20241014 | 102200 | 43537939000 | 44850 | 45000 | 45000 | 44750 | 7122 |
| 514 | 20241014 | 102100 | 43218507700 | 45000 | 44850 | 45150 | 44850 | 55349 |
| 515 | 20241014 | 102000 | 40727166400 | 44850 | 44700 | 44850 | 44650 | 14700 |
| 516 | 20241014 | 101900 | 40068610000 | 44700 | 44500 | 44700 | 44500 | 3504 |
| 517 | 20241014 | 101800 | 39912346100 | 44500 | 44450 | 44550 | 44450 | 1498 |
| 518 | 20241014 | 101700 | 39845711500 | 44500 | 44450 | 44500 | 44400 | 1568 |
| 519 | 20241014 | 101600 | 39775979250 | 44500 | 44400 | 44550 | 44350 | 3807 |
| 520 | 20241014 | 101500 | 39606885200 | 44400 | 44550 | 44550 | 44400 | 3950 |
| 521 | 20241014 | 101400 | 39431119150 | 44500 | 44400 | 44550 | 44400 | 1256 |
| 522 | 20241014 | 101300 | 39375271500 | 44450 | 44550 | 44550 | 44350 | 4748 |
| 523 | 20241014 | 101200 | 39164227100 | 44550 | 44600 | 44600 | 44350 | 6312 |
| 524 | 20241014 | 101100 | 38883402050 | 44650 | 44750 | 44850 | 44600 | 10283 |
| 525 | 20241014 | 101000 | 38423099500 | 44800 | 44600 | 44800 | 44600 | 12780 |
| 526 | 20241014 | 100900 | 37851533950 | 44600 | 44400 | 44600 | 44350 | 15684 |
| 527 | 20241014 | 100800 | 37153733100 | 44400 | 44400 | 44450 | 44350 | 1695 |
| 528 | 20241014 | 100700 | 37078476100 | 44450 | 44400 | 44450 | 44350 | 4401 |
| 529 | 20241014 | 100600 | 36883030850 | 44450 | 44300 | 44450 | 44300 | 4177 |
| 530 | 20241014 | 100500 | 36697714550 | 44300 | 44200 | 44350 | 44150 | 5250 |
| 531 | 20241014 | 100400 | 36465655900 | 44200 | 44400 | 44400 | 44200 | 6942 |
| 532 | 20241014 | 100300 | 36157995200 | 44400 | 44350 | 44400 | 44300 | 3849 |
| 533 | 20241014 | 100200 | 35987278050 | 44300 | 44300 | 44400 | 44250 | 10940 |
| 534 | 20241014 | 100100 | 35502412550 | 44250 | 44050 | 44300 | 44000 | 9665 |
| 535 | 20241014 | 100000 | 35075261200 | 44050 | 43950 | 44100 | 43900 | 4255 |
| 536 | 20241014 | 095900 | 34887940700 | 43900 | 43950 | 43950 | 43850 | 1719 |
| 537 | 20241014 | 095800 | 34812482100 | 43950 | 43950 | 44000 | 43900 | 2831 |
| 538 | 20241014 | 095700 | 34688100050 | 44000 | 44100 | 44150 | 43950 | 3446 |
| 539 | 20241014 | 095600 | 34536239200 | 44100 | 44000 | 44100 | 43950 | 4557 |
| 540 | 20241014 | 095500 | 34335567600 | 44000 | 44100 | 44100 | 43950 | 5741 |
| 541 | 20241014 | 095400 | 34082691900 | 44100 | 43950 | 44100 | 43900 | 5893 |
| 542 | 20241014 | 095300 | 33823396700 | 43950 | 43800 | 43950 | 43800 | 3670 |
| 543 | 20241014 | 095200 | 33662325300 | 43900 | 43850 | 43900 | 43800 | 1198 |
| 544 | 20241014 | 095100 | 33609772350 | 43900 | 43900 | 43900 | 43800 | 2784 |
| 545 | 20241014 | 095000 | 33487696300 | 43850 | 43950 | 44000 | 43850 | 10320 |
| 546 | 20241014 | 094900 | 33034240700 | 43950 | 43850 | 43950 | 43850 | 7346 |
| 547 | 20241014 | 094800 | 32711757350 | 43850 | 43750 | 43850 | 43650 | 779 |
| 548 | 20241014 | 094700 | 32677698100 | 43700 | 43650 | 43800 | 43600 | 5381 |
| 549 | 20241014 | 094600 | 32442250500 | 43600 | 43750 | 43750 | 43600 | 3231 |
| 550 | 20241014 | 094500 | 32301207250 | 43700 | 43700 | 43800 | 43650 | 4844 |
| 551 | 20241014 | 094400 | 32089472150 | 43700 | 43700 | 43750 | 43650 | 2986 |
| 552 | 20241014 | 094300 | 31958982200 | 43700 | 43650 | 43750 | 43600 | 5222 |
| 553 | 20241014 | 094200 | 31730957250 | 43650 | 43400 | 43650 | 43350 | 2787 |
| 554 | 20241014 | 094100 | 31609660000 | 43400 | 43300 | 43450 | 43300 | 4380 |
| 555 | 20241014 | 094000 | 31419782950 | 43250 | 43300 | 43300 | 43150 | 2135 |
| 556 | 20241014 | 093900 | 31327478050 | 43350 | 43100 | 43350 | 42750 | 22611 |
| 557 | 20241014 | 093800 | 30356410150 | 43100 | 43050 | 43200 | 43000 | 13835 |
| 558 | 20241014 | 093700 | 29760933550 | 43050 | 43300 | 43300 | 43050 | 6452 |
| 559 | 20241014 | 093600 | 29482715900 | 43300 | 43200 | 43350 | 43150 | 5538 |
| 560 | 20241014 | 093500 | 29243389950 | 43200 | 43350 | 43350 | 43150 | 10179 |
| 561 | 20241014 | 093400 | 28803568300 | 43300 | 43400 | 43500 | 43300 | 6930 |
| 562 | 20241014 | 093300 | 28502763750 | 43350 | 43450 | 43500 | 43250 | 14474 |
| 563 | 20241014 | 093200 | 27875150700 | 43450 | 43500 | 43500 | 43400 | 3512 |
| 564 | 20241014 | 093100 | 27722576300 | 43450 | 43400 | 43550 | 43400 | 7880 |
| 565 | 20241014 | 093000 | 27380044100 | 43400 | 43550 | 43600 | 43400 | 4721 |
| 566 | 20241014 | 092900 | 27174707450 | 43550 | 43450 | 43600 | 43400 | 2055 |
| 567 | 20241014 | 092800 | 27085287950 | 43450 | 43500 | 43550 | 43350 | 11178 |
| 568 | 20241014 | 092700 | 26600101950 | 43500 | 43600 | 43650 | 43400 | 4630 |
| 569 | 20241014 | 092600 | 26398618500 | 43550 | 43600 | 43650 | 43450 | 7198 |
| 570 | 20241014 | 092500 | 26085318550 | 43600 | 43550 | 43800 | 43500 | 9683 |
| 571 | 20241014 | 092400 | 25662753050 | 43600 | 43550 | 43700 | 43550 | 5080 |
| 572 | 20241014 | 092300 | 25441164150 | 43500 | 43750 | 43750 | 43500 | 26968 |
| 573 | 20241014 | 092200 | 24265767900 | 43750 | 43750 | 43750 | 43700 | 5160 |
| 574 | 20241014 | 092100 | 24040181250 | 43750 | 43850 | 43900 | 43700 | 8037 |
| 575 | 20241014 | 092000 | 23688114750 | 43850 | 44100 | 44150 | 43800 | 7800 |
| 576 | 20241014 | 091900 | 23345136100 | 44150 | 43950 | 44250 | 43950 | 5236 |
| 577 | 20241014 | 091800 | 23114351600 | 44000 | 43950 | 44100 | 43950 | 3212 |
| 578 | 20241014 | 091700 | 22973035150 | 43950 | 43850 | 44000 | 43750 | 6160 |
| 579 | 20241014 | 091600 | 22702747900 | 43900 | 43800 | 43900 | 43700 | 7685 |
| 580 | 20241014 | 091500 | 22366556050 | 43800 | 44000 | 44000 | 43650 | 13955 |
| 581 | 20241014 | 091400 | 21755509350 | 43950 | 43800 | 44000 | 43800 | 7588 |
| 582 | 20241014 | 091300 | 21422416700 | 43800 | 43950 | 44000 | 43800 | 6547 |
| 583 | 20241014 | 091200 | 21135269750 | 43950 | 43650 | 44000 | 43550 | 13384 |
| 584 | 20241014 | 091100 | 20549804500 | 43700 | 44100 | 44100 | 43600 | 22326 |
| 585 | 20241014 | 091000 | 19570688000 | 44100 | 44450 | 44450 | 44050 | 9461 |
| 586 | 20241014 | 090900 | 19152558650 | 44450 | 44700 | 44800 | 44450 | 13901 |
| 587 | 20241014 | 090800 | 18532217400 | 44700 | 43900 | 44800 | 43600 | 28823 |
| 588 | 20241014 | 090700 | 17257530050 | 43900 | 44300 | 44350 | 43850 | 31334 |
| 589 | 20241014 | 090600 | 15877217950 | 44300 | 44600 | 44600 | 44150 | 22384 |
| 590 | 20241014 | 090500 | 14885442950 | 44600 | 44500 | 44750 | 44150 | 30814 |
| 591 | 20241014 | 090400 | 13517022950 | 44450 | 45250 | 45300 | 44450 | 43156 |
| 592 | 20241014 | 090300 | 11582784400 | 45200 | 44700 | 45400 | 44700 | 71540 |
| 593 | 20241014 | 090200 | 8361236000 | 44700 | 44550 | 44800 | 44350 | 55862 |
| 594 | 20241014 | 090100 | 5869495550 | 44500 | 44150 | 44550 | 44100 | 44313 |
| 595 | 20241014 | 090000 | 3900749250 | 44050 | 44250 | 44300 | 44000 | 88212 |