32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241024 | 185300 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 17239 |
| 3 | 20241024 | 185200 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 4 | 20241024 | 185100 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 5 | 20241024 | 185000 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 6 | 20241024 | 184900 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 7 | 20241024 | 184800 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 8 | 20241024 | 184700 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 9 | 20241024 | 184600 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 10 | 20241024 | 184500 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 11 | 20241024 | 184400 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 12 | 20241024 | 184300 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 13 | 20241024 | 184200 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 14 | 20241024 | 184100 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 15 | 20241024 | 184000 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 16 | 20241024 | 183900 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 17 | 20241024 | 183800 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 18 | 20241024 | 183700 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 19 | 20241024 | 183600 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 20 | 20241024 | 183500 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 21 | 20241024 | 183400 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 22 | 20241024 | 183300 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 23 | 20241024 | 183200 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 24 | 20241024 | 183100 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 25 | 20241024 | 183000 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 26 | 20241024 | 182900 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 27 | 20241024 | 182800 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 28 | 20241024 | 182700 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 29 | 20241024 | 182600 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 30 | 20241024 | 182500 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 31 | 20241024 | 182400 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 32 | 20241024 | 182300 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 17239 |
| 33 | 20241024 | 182200 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 34 | 20241024 | 182100 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 35 | 20241024 | 182000 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 36 | 20241024 | 181900 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 37 | 20241024 | 181800 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 38 | 20241024 | 181700 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 39 | 20241024 | 181600 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 40 | 20241024 | 181500 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 41 | 20241024 | 181400 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 42 | 20241024 | 181300 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 43 | 20241024 | 181200 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 44 | 20241024 | 181100 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 45 | 20241024 | 181000 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 46 | 20241024 | 180900 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 47 | 20241024 | 180800 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 48 | 20241024 | 180700 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 49 | 20241024 | 180600 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 50 | 20241024 | 180500 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 51 | 20241024 | 180400 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 52 | 20241024 | 180300 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 53 | 20241024 | 180200 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 54 | 20241024 | 180100 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 55 | 20241024 | 180000 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 56 | 20241024 | 175900 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 57 | 20241024 | 175800 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 58 | 20241024 | 175700 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 59 | 20241024 | 175600 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 60 | 20241024 | 175500 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 61 | 20241024 | 175400 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 62 | 20241024 | 175300 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 17239 |
| 63 | 20241024 | 175200 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 64 | 20241024 | 175100 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 65 | 20241024 | 175000 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 66 | 20241024 | 174900 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 67 | 20241024 | 174800 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 68 | 20241024 | 174700 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 69 | 20241024 | 174600 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 70 | 20241024 | 174500 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 71 | 20241024 | 174400 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 72 | 20241024 | 174300 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 73 | 20241024 | 174200 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 74 | 20241024 | 174100 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 75 | 20241024 | 174000 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 76 | 20241024 | 173900 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 77 | 20241024 | 173800 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 78 | 20241024 | 173700 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 79 | 20241024 | 173600 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 80 | 20241024 | 173500 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 81 | 20241024 | 173400 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 82 | 20241024 | 173300 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 83 | 20241024 | 173200 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 84 | 20241024 | 173100 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 85 | 20241024 | 173000 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 86 | 20241024 | 172900 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 87 | 20241024 | 172800 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 88 | 20241024 | 172700 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 89 | 20241024 | 172600 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 90 | 20241024 | 172500 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 91 | 20241024 | 172400 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 92 | 20241024 | 172300 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 17239 |
| 93 | 20241024 | 172200 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 94 | 20241024 | 172100 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 95 | 20241024 | 172000 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 96 | 20241024 | 171900 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 97 | 20241024 | 171800 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 98 | 20241024 | 171700 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 99 | 20241024 | 171600 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 100 | 20241024 | 171500 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 101 | 20241024 | 171400 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 102 | 20241024 | 171300 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 103 | 20241024 | 171200 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 104 | 20241024 | 171100 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 105 | 20241024 | 171000 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 106 | 20241024 | 170900 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 107 | 20241024 | 170800 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 108 | 20241024 | 170700 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 109 | 20241024 | 170600 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 110 | 20241024 | 170500 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 111 | 20241024 | 170400 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 112 | 20241024 | 170300 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 113 | 20241024 | 170200 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 114 | 20241024 | 170100 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 115 | 20241024 | 170000 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 116 | 20241024 | 165900 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 117 | 20241024 | 165800 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 118 | 20241024 | 165700 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 119 | 20241024 | 165600 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 120 | 20241024 | 165500 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 121 | 20241024 | 165400 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 122 | 20241024 | 165300 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 17239 |
| 123 | 20241024 | 165200 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 124 | 20241024 | 165100 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 125 | 20241024 | 165000 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 126 | 20241024 | 164900 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 127 | 20241024 | 164800 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 128 | 20241024 | 164700 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 129 | 20241024 | 164600 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 130 | 20241024 | 164500 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 131 | 20241024 | 164400 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 132 | 20241024 | 164300 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 133 | 20241024 | 164200 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 134 | 20241024 | 164100 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 135 | 20241024 | 164000 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 136 | 20241024 | 163900 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 137 | 20241024 | 163800 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 138 | 20241024 | 163700 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 139 | 20241024 | 163600 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 140 | 20241024 | 163500 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 141 | 20241024 | 163400 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 142 | 20241024 | 163300 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 143 | 20241024 | 163200 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 144 | 20241024 | 163100 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 145 | 20241024 | 163000 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 146 | 20241024 | 162900 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 147 | 20241024 | 162800 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 148 | 20241024 | 162700 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 149 | 20241024 | 162600 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 150 | 20241024 | 162500 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 151 | 20241024 | 162400 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 152 | 20241024 | 162300 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 17239 |
| 153 | 20241024 | 162200 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 154 | 20241024 | 162100 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 155 | 20241024 | 162000 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 156 | 20241024 | 161900 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 157 | 20241024 | 161800 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 158 | 20241024 | 161700 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 159 | 20241024 | 161600 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 160 | 20241024 | 161500 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 161 | 20241024 | 161400 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 162 | 20241024 | 161300 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 163 | 20241024 | 161200 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 164 | 20241024 | 161100 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 165 | 20241024 | 161000 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 166 | 20241024 | 160900 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 167 | 20241024 | 160800 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 168 | 20241024 | 160700 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 169 | 20241024 | 160600 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 170 | 20241024 | 160500 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 171 | 20241024 | 160400 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 172 | 20241024 | 160300 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 173 | 20241024 | 160200 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 174 | 20241024 | 160100 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 175 | 20241024 | 160000 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 176 | 20241024 | 155900 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 177 | 20241024 | 155800 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 178 | 20241024 | 155700 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 179 | 20241024 | 155600 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 180 | 20241024 | 155500 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 181 | 20241024 | 155400 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 182 | 20241024 | 155300 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 17239 |
| 183 | 20241024 | 155200 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 184 | 20241024 | 155100 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 185 | 20241024 | 155000 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 186 | 20241024 | 154900 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 187 | 20241024 | 154800 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 188 | 20241024 | 154700 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 189 | 20241024 | 154600 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 190 | 20241024 | 154500 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 191 | 20241024 | 154400 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 192 | 20241024 | 154300 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 193 | 20241024 | 154200 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 194 | 20241024 | 154100 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 195 | 20241024 | 154000 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 196 | 20241024 | 153900 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 197 | 20241024 | 153800 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 198 | 20241024 | 153700 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 199 | 20241024 | 153600 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 200 | 20241024 | 153500 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 201 | 20241024 | 153400 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 202 | 20241024 | 153300 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 203 | 20241024 | 153200 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 204 | 20241024 | 153100 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 205 | 20241024 | 153000 | 36644685300 | 47600 | 47600 | 47600 | 47600 | 17239 |
| 206 | 20241024 | 152900 | 35824108900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20241024 | 152800 | 35824108900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 208 | 20241024 | 152700 | 35824108900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 209 | 20241024 | 152600 | 35824108900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 210 | 20241024 | 152500 | 35824108900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 211 | 20241024 | 152400 | 35824108900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 212 | 20241024 | 152300 | 35824108900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 213 | 20241024 | 152200 | 35824108900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 214 | 20241024 | 152100 | 35824108900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 215 | 20241024 | 152000 | 35824108900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 216 | 20241024 | 151900 | 35824108900 | 47600 | 47700 | 47750 | 47600 | 2383 |
| 217 | 20241024 | 151800 | 35710426300 | 47750 | 47550 | 47750 | 47550 | 1668 |
| 218 | 20241024 | 151700 | 35630872000 | 47550 | 47600 | 47650 | 47550 | 4371 |
| 219 | 20241024 | 151600 | 35422837050 | 47650 | 47650 | 47650 | 47600 | 1399 |
| 220 | 20241024 | 151500 | 35356205000 | 47600 | 47600 | 47650 | 47600 | 2165 |
| 221 | 20241024 | 151400 | 35253131400 | 47600 | 47650 | 47650 | 47600 | 756 |
| 222 | 20241024 | 151300 | 35217127750 | 47650 | 47650 | 47650 | 47600 | 1787 |
| 223 | 20241024 | 151200 | 35132005000 | 47650 | 47650 | 47650 | 47600 | 1347 |
| 224 | 20241024 | 151100 | 35067867450 | 47650 | 47650 | 47650 | 47600 | 1217 |
| 225 | 20241024 | 151000 | 35009920900 | 47650 | 47650 | 47700 | 47600 | 1826 |
| 226 | 20241024 | 150900 | 34922942550 | 47650 | 47650 | 47700 | 47650 | 1874 |
| 227 | 20241024 | 150800 | 34833639200 | 47700 | 47700 | 47750 | 47650 | 1577 |
| 228 | 20241024 | 150700 | 34758393450 | 47700 | 47750 | 47750 | 47700 | 1914 |
| 229 | 20241024 | 150600 | 34667091150 | 47750 | 47850 | 47850 | 47700 | 5158 |
| 230 | 20241024 | 150500 | 34420738000 | 47850 | 47800 | 47850 | 47800 | 1369 |
| 231 | 20241024 | 150400 | 34355236750 | 47850 | 47800 | 47850 | 47800 | 757 |
| 232 | 20241024 | 150300 | 34319039350 | 47800 | 47800 | 47850 | 47750 | 1224 |
| 233 | 20241024 | 150200 | 34260527200 | 47800 | 47850 | 47900 | 47800 | 567 |
| 234 | 20241024 | 150100 | 34233413900 | 47850 | 47850 | 47900 | 47800 | 593 |
| 235 | 20241024 | 150000 | 34205040500 | 47850 | 47850 | 47900 | 47800 | 2218 |
| 236 | 20241024 | 145900 | 34098924500 | 47850 | 47800 | 47850 | 47800 | 401 |
| 237 | 20241024 | 145800 | 34079754450 | 47800 | 47800 | 47850 | 47750 | 997 |
| 238 | 20241024 | 145700 | 34032095650 | 47800 | 47750 | 47850 | 47750 | 684 |
| 239 | 20241024 | 145600 | 33999408050 | 47800 | 47850 | 47900 | 47750 | 1136 |
| 240 | 20241024 | 145500 | 33945063750 | 47850 | 47900 | 47900 | 47850 | 1184 |
| 241 | 20241024 | 145400 | 33888361400 | 47850 | 47850 | 47900 | 47850 | 430 |
| 242 | 20241024 | 145300 | 33867768500 | 47850 | 47750 | 47900 | 47750 | 1645 |
| 243 | 20241024 | 145200 | 33789109450 | 47800 | 47750 | 47800 | 47700 | 969 |
| 244 | 20241024 | 145100 | 33742828250 | 47750 | 47800 | 47800 | 47750 | 1020 |
| 245 | 20241024 | 145000 | 33694120850 | 47800 | 47750 | 47800 | 47750 | 249 |
| 246 | 20241024 | 144900 | 33682227800 | 47750 | 47750 | 47800 | 47750 | 883 |
| 247 | 20241024 | 144800 | 33640063400 | 47800 | 47700 | 47850 | 47700 | 2260 |
| 248 | 20241024 | 144700 | 33532110550 | 47700 | 47750 | 47750 | 47700 | 188 |
| 249 | 20241024 | 144600 | 33523139850 | 47700 | 47750 | 47750 | 47700 | 414 |
| 250 | 20241024 | 144500 | 33503388400 | 47700 | 47750 | 47750 | 47700 | 535 |
| 251 | 20241024 | 144400 | 33477863750 | 47750 | 47750 | 47800 | 47700 | 226 |
| 252 | 20241024 | 144300 | 33467070900 | 47800 | 47800 | 47800 | 47700 | 429 |
| 253 | 20241024 | 144200 | 33446586300 | 47750 | 47650 | 47800 | 47650 | 911 |
| 254 | 20241024 | 144100 | 33403104550 | 47650 | 47750 | 47750 | 47650 | 1515 |
| 255 | 20241024 | 144000 | 33330828100 | 47800 | 47800 | 47800 | 47750 | 203 |
| 256 | 20241024 | 143900 | 33321133150 | 47750 | 47850 | 47850 | 47750 | 1171 |
| 257 | 20241024 | 143800 | 33265135500 | 47850 | 47900 | 47900 | 47850 | 238 |
| 258 | 20241024 | 143700 | 33253745800 | 47900 | 47850 | 47900 | 47800 | 383 |
| 259 | 20241024 | 143600 | 33235410850 | 47850 | 47850 | 47900 | 47800 | 442 |
| 260 | 20241024 | 143500 | 33214264250 | 47850 | 47800 | 47850 | 47750 | 894 |
| 261 | 20241024 | 143400 | 33171510200 | 47800 | 47700 | 47800 | 47700 | 358 |
| 262 | 20241024 | 143300 | 33154414550 | 47750 | 47650 | 47750 | 47650 | 793 |
| 263 | 20241024 | 143200 | 33116587650 | 47600 | 47650 | 47650 | 47550 | 4834 |
| 264 | 20241024 | 143100 | 32886450000 | 47650 | 47700 | 47700 | 47650 | 406 |
| 265 | 20241024 | 143000 | 32867089050 | 47700 | 47750 | 47800 | 47700 | 1087 |
| 266 | 20241024 | 142900 | 32815184900 | 47750 | 47800 | 47800 | 47750 | 1323 |
| 267 | 20241024 | 142800 | 32752004100 | 47750 | 47800 | 47850 | 47750 | 1064 |
| 268 | 20241024 | 142700 | 32701146700 | 47800 | 47800 | 47850 | 47800 | 983 |
| 269 | 20241024 | 142600 | 32654157550 | 47850 | 47900 | 47900 | 47800 | 358 |
| 270 | 20241024 | 142500 | 32637037650 | 47850 | 47650 | 47850 | 47650 | 2601 |
| 271 | 20241024 | 142400 | 32512810950 | 47650 | 47700 | 47750 | 47650 | 2026 |
| 272 | 20241024 | 142300 | 32416240900 | 47700 | 47700 | 47750 | 47650 | 1283 |
| 273 | 20241024 | 142200 | 32355041100 | 47700 | 47750 | 47750 | 47650 | 1526 |
| 274 | 20241024 | 142100 | 32282252300 | 47700 | 47750 | 47800 | 47700 | 595 |
| 275 | 20241024 | 142000 | 32253840650 | 47800 | 47750 | 47800 | 47750 | 387 |
| 276 | 20241024 | 141900 | 32235356950 | 47800 | 47800 | 47850 | 47750 | 1024 |
| 277 | 20241024 | 141800 | 32186402450 | 47800 | 47850 | 47900 | 47750 | 583 |
| 278 | 20241024 | 141700 | 32158515600 | 47850 | 47800 | 47900 | 47750 | 1902 |
| 279 | 20241024 | 141600 | 32067553600 | 47800 | 47750 | 47800 | 47750 | 1700 |
| 280 | 20241024 | 141500 | 31986350550 | 47750 | 47800 | 47800 | 47750 | 382 |
| 281 | 20241024 | 141400 | 31968109600 | 47750 | 47800 | 47800 | 47750 | 219 |
| 282 | 20241024 | 141300 | 31957646750 | 47800 | 47800 | 47800 | 47750 | 274 |
| 283 | 20241024 | 141200 | 31944559200 | 47750 | 47800 | 47850 | 47750 | 679 |
| 284 | 20241024 | 141100 | 31912106350 | 47800 | 47750 | 47800 | 47700 | 2817 |
| 285 | 20241024 | 141000 | 31777648750 | 47750 | 47700 | 47750 | 47700 | 1015 |
| 286 | 20241024 | 140900 | 31729210800 | 47700 | 47750 | 47750 | 47700 | 941 |
| 287 | 20241024 | 140800 | 31684318800 | 47700 | 47700 | 47750 | 47700 | 560 |
| 288 | 20241024 | 140700 | 31657604300 | 47700 | 47700 | 47750 | 47700 | 822 |
| 289 | 20241024 | 140600 | 31618385700 | 47750 | 47700 | 47750 | 47700 | 857 |
| 290 | 20241024 | 140500 | 31577494150 | 47700 | 47750 | 47750 | 47700 | 2685 |
| 291 | 20241024 | 140400 | 31449321450 | 47750 | 47850 | 47900 | 47750 | 1365 |
| 292 | 20241024 | 140300 | 31384080350 | 47900 | 47850 | 47950 | 47850 | 765 |
| 293 | 20241024 | 140200 | 31347444250 | 47850 | 47900 | 47900 | 47800 | 858 |
| 294 | 20241024 | 140100 | 31306392250 | 47900 | 47950 | 48000 | 47850 | 585 |
| 295 | 20241024 | 140000 | 31278372800 | 47950 | 47950 | 48000 | 47900 | 804 |
| 296 | 20241024 | 135900 | 31239823350 | 47950 | 47950 | 48000 | 47950 | 103 |
| 297 | 20241024 | 135800 | 31234884050 | 47950 | 47850 | 47950 | 47850 | 698 |
| 298 | 20241024 | 135700 | 31201448450 | 47850 | 47900 | 47900 | 47850 | 133 |
| 299 | 20241024 | 135600 | 31195079400 | 47850 | 47850 | 47900 | 47850 | 139 |
| 300 | 20241024 | 135500 | 31188427700 | 47900 | 47900 | 47900 | 47750 | 1333 |
| 301 | 20241024 | 135400 | 31124698200 | 47900 | 47850 | 47950 | 47800 | 3314 |
| 302 | 20241024 | 135300 | 30966223650 | 47900 | 48000 | 48000 | 47850 | 3410 |
| 303 | 20241024 | 135200 | 30802843050 | 48000 | 47900 | 48050 | 47850 | 4321 |
| 304 | 20241024 | 135100 | 30595715850 | 47900 | 47950 | 47950 | 47900 | 1831 |
| 305 | 20241024 | 135000 | 30507957450 | 47950 | 48000 | 48000 | 47950 | 220 |
| 306 | 20241024 | 134900 | 30497403900 | 47950 | 47950 | 48000 | 47950 | 332 |
| 307 | 20241024 | 134800 | 30481477850 | 47950 | 47950 | 48000 | 47950 | 121 |
| 308 | 20241024 | 134700 | 30475674300 | 47950 | 47950 | 48000 | 47950 | 49 |
| 309 | 20241024 | 134600 | 30473324600 | 47950 | 48000 | 48000 | 47950 | 89 |
| 310 | 20241024 | 134500 | 30469055500 | 47950 | 47900 | 48000 | 47850 | 653 |
| 311 | 20241024 | 134400 | 30437761000 | 47850 | 47950 | 47950 | 47850 | 283 |
| 312 | 20241024 | 134300 | 30424194250 | 47950 | 48000 | 48000 | 47950 | 338 |
| 313 | 20241024 | 134200 | 30407981050 | 48000 | 48000 | 48000 | 47850 | 1253 |
| 314 | 20241024 | 134100 | 30347931050 | 48000 | 47950 | 48000 | 47950 | 163 |
| 315 | 20241024 | 134000 | 30340114200 | 47950 | 47850 | 48000 | 47850 | 1198 |
| 316 | 20241024 | 133900 | 30282706650 | 47850 | 47900 | 47900 | 47850 | 2428 |
| 317 | 20241024 | 133800 | 30166411550 | 47900 | 47900 | 47950 | 47900 | 144 |
| 318 | 20241024 | 133700 | 30159513650 | 47950 | 47950 | 47950 | 47850 | 700 |
| 319 | 20241024 | 133600 | 30125986600 | 47950 | 47900 | 47950 | 47900 | 711 |
| 320 | 20241024 | 133500 | 30091928800 | 47900 | 47950 | 47950 | 47900 | 274 |
| 321 | 20241024 | 133400 | 30078801000 | 47950 | 48050 | 48050 | 47900 | 611 |
| 322 | 20241024 | 133300 | 30049467550 | 48050 | 47900 | 48050 | 47850 | 1539 |
| 323 | 20241024 | 133200 | 29975693450 | 47900 | 48000 | 48000 | 47900 | 1476 |
| 324 | 20241024 | 133100 | 29904969650 | 48000 | 47950 | 48000 | 47900 | 754 |
| 325 | 20241024 | 133000 | 29868789900 | 47950 | 47900 | 48000 | 47900 | 1119 |
| 326 | 20241024 | 132900 | 29815148850 | 47900 | 47900 | 47950 | 47900 | 395 |
| 327 | 20241024 | 132800 | 29796222350 | 47900 | 47900 | 47900 | 47850 | 421 |
| 328 | 20241024 | 132700 | 29776071050 | 47900 | 47950 | 47950 | 47900 | 1855 |
| 329 | 20241024 | 132600 | 29687201400 | 47900 | 48000 | 48000 | 47900 | 955 |
| 330 | 20241024 | 132500 | 29641427000 | 48000 | 48000 | 48050 | 47950 | 1406 |
| 331 | 20241024 | 132400 | 29573948300 | 47950 | 48000 | 48050 | 47950 | 1221 |
| 332 | 20241024 | 132300 | 29515303800 | 48000 | 47950 | 48000 | 47950 | 2878 |
| 333 | 20241024 | 132200 | 29377213650 | 48000 | 48050 | 48050 | 48000 | 1040 |
| 334 | 20241024 | 132100 | 29327290100 | 48050 | 48050 | 48100 | 48000 | 419 |
| 335 | 20241024 | 132000 | 29307154650 | 48050 | 48150 | 48150 | 48000 | 935 |
| 336 | 20241024 | 131900 | 29262228000 | 48100 | 48200 | 48200 | 48100 | 775 |
| 337 | 20241024 | 131800 | 29224924250 | 48150 | 48250 | 48250 | 48150 | 1245 |
| 338 | 20241024 | 131700 | 29164913900 | 48250 | 48200 | 48250 | 48200 | 1141 |
| 339 | 20241024 | 131600 | 29109883250 | 48200 | 48150 | 48250 | 48150 | 193 |
| 340 | 20241024 | 131500 | 29100580650 | 48200 | 48150 | 48200 | 48150 | 1167 |
| 341 | 20241024 | 131400 | 29044336550 | 48150 | 48200 | 48200 | 48150 | 918 |
| 342 | 20241024 | 131300 | 29000128050 | 48150 | 48050 | 48200 | 48050 | 1284 |
| 343 | 20241024 | 131200 | 28938362000 | 48100 | 48100 | 48100 | 48050 | 205 |
| 344 | 20241024 | 131100 | 28928509400 | 48100 | 48150 | 48150 | 48050 | 313 |
| 345 | 20241024 | 131000 | 28913451650 | 48150 | 48100 | 48150 | 48100 | 1014 |
| 346 | 20241024 | 130900 | 28864629200 | 48100 | 48150 | 48150 | 48100 | 105 |
| 347 | 20241024 | 130800 | 28859577100 | 48100 | 48050 | 48150 | 48050 | 123 |
| 348 | 20241024 | 130700 | 28853659750 | 48050 | 47950 | 48150 | 47900 | 6746 |
| 349 | 20241024 | 130600 | 28530207700 | 48000 | 48000 | 48000 | 47950 | 336 |
| 350 | 20241024 | 130500 | 28514083700 | 47950 | 47950 | 47950 | 47950 | 324 |
| 351 | 20241024 | 130400 | 28498547900 | 47950 | 48050 | 48050 | 47950 | 3434 |
| 352 | 20241024 | 130300 | 28333643450 | 48050 | 48100 | 48100 | 48050 | 126 |
| 353 | 20241024 | 130200 | 28327587900 | 48050 | 48100 | 48150 | 48050 | 1152 |
| 354 | 20241024 | 130100 | 28272173850 | 48100 | 48150 | 48150 | 48100 | 600 |
| 355 | 20241024 | 130000 | 28243292900 | 48150 | 48150 | 48150 | 48100 | 507 |
| 356 | 20241024 | 125900 | 28218896650 | 48150 | 48200 | 48200 | 48150 | 640 |
| 357 | 20241024 | 125800 | 28188079350 | 48150 | 48250 | 48250 | 48150 | 1305 |
| 358 | 20241024 | 125700 | 28125161400 | 48300 | 48300 | 48300 | 48250 | 406 |
| 359 | 20241024 | 125600 | 28105552050 | 48300 | 48250 | 48300 | 48250 | 275 |
| 360 | 20241024 | 125500 | 28092276000 | 48250 | 48250 | 48350 | 48200 | 1144 |
| 361 | 20241024 | 125400 | 28037067950 | 48250 | 48100 | 48400 | 48100 | 3568 |
| 362 | 20241024 | 125300 | 27864904950 | 48150 | 48150 | 48150 | 48100 | 333 |
| 363 | 20241024 | 125200 | 27848882350 | 48150 | 48100 | 48150 | 48100 | 999 |
| 364 | 20241024 | 125100 | 27800830050 | 48100 | 48150 | 48150 | 48100 | 229 |
| 365 | 20241024 | 125000 | 27789813550 | 48150 | 48150 | 48150 | 48100 | 309 |
| 366 | 20241024 | 124900 | 27774938600 | 48100 | 48150 | 48150 | 48100 | 234 |
| 367 | 20241024 | 124800 | 27763674500 | 48150 | 48100 | 48150 | 48100 | 256 |
| 368 | 20241024 | 124700 | 27751360150 | 48100 | 48200 | 48200 | 48100 | 309 |
| 369 | 20241024 | 124600 | 27736482600 | 48200 | 48150 | 48200 | 48150 | 833 |
| 370 | 20241024 | 124500 | 27696372850 | 48100 | 48100 | 48150 | 48100 | 567 |
| 371 | 20241024 | 124400 | 27669089050 | 48100 | 48050 | 48100 | 48050 | 302 |
| 372 | 20241024 | 124300 | 27654572200 | 48050 | 48050 | 48050 | 48000 | 279 |
| 373 | 20241024 | 124200 | 27641175500 | 48050 | 48150 | 48150 | 48000 | 3553 |
| 374 | 20241024 | 124100 | 27470292800 | 48150 | 48100 | 48150 | 48100 | 134 |
| 375 | 20241024 | 124000 | 27463845350 | 48100 | 48150 | 48150 | 48100 | 219 |
| 376 | 20241024 | 123900 | 27453306300 | 48150 | 48050 | 48150 | 48000 | 746 |
| 377 | 20241024 | 123800 | 27417433750 | 48050 | 48000 | 48100 | 48000 | 805 |
| 378 | 20241024 | 123700 | 27378753400 | 48050 | 48000 | 48050 | 48000 | 369 |
| 379 | 20241024 | 123600 | 27361040950 | 48000 | 47950 | 48050 | 47950 | 992 |
| 380 | 20241024 | 123500 | 27313434100 | 47950 | 48000 | 48000 | 47900 | 1102 |
| 381 | 20241024 | 123400 | 27260591150 | 47950 | 47950 | 48000 | 47950 | 240 |
| 382 | 20241024 | 123300 | 27249079850 | 48000 | 48000 | 48050 | 47950 | 2005 |
| 383 | 20241024 | 123200 | 27152823550 | 48050 | 48050 | 48050 | 48000 | 651 |
| 384 | 20241024 | 123100 | 27121553100 | 48000 | 48050 | 48050 | 48000 | 383 |
| 385 | 20241024 | 123000 | 27103168050 | 48000 | 48200 | 48200 | 48000 | 2531 |
| 386 | 20241024 | 122900 | 26981486950 | 48200 | 48100 | 48200 | 48100 | 965 |
| 387 | 20241024 | 122800 | 26935033450 | 48150 | 48150 | 48150 | 48100 | 742 |
| 388 | 20241024 | 122700 | 26899309300 | 48100 | 48150 | 48150 | 48100 | 165 |
| 389 | 20241024 | 122600 | 26891367200 | 48100 | 48150 | 48150 | 48100 | 740 |
| 390 | 20241024 | 122500 | 26855741750 | 48150 | 48150 | 48150 | 48100 | 1143 |
| 391 | 20241024 | 122400 | 26800711400 | 48150 | 48100 | 48150 | 48100 | 1470 |
| 392 | 20241024 | 122300 | 26729961450 | 48100 | 48150 | 48150 | 48100 | 339 |
| 393 | 20241024 | 122200 | 26713641100 | 48150 | 48100 | 48150 | 48100 | 112 |
| 394 | 20241024 | 122100 | 26708252950 | 48150 | 48150 | 48150 | 48100 | 1128 |
| 395 | 20241024 | 122000 | 26653980250 | 48100 | 48100 | 48150 | 48050 | 1291 |
| 396 | 20241024 | 121900 | 26591871900 | 48100 | 48150 | 48200 | 48100 | 1143 |
| 397 | 20241024 | 121800 | 26536837800 | 48150 | 48000 | 48150 | 48000 | 5264 |
| 398 | 20241024 | 121700 | 26284121350 | 48050 | 48100 | 48100 | 48050 | 289 |
| 399 | 20241024 | 121600 | 26270232850 | 48050 | 48150 | 48200 | 48050 | 2922 |
| 400 | 20241024 | 121500 | 26129730100 | 48150 | 48150 | 48200 | 48100 | 1720 |
| 401 | 20241024 | 121400 | 26046967700 | 48100 | 48200 | 48250 | 48100 | 2356 |
| 402 | 20241024 | 121300 | 25933467450 | 48250 | 48350 | 48350 | 48200 | 9110 |
| 403 | 20241024 | 121200 | 25493751400 | 48400 | 48400 | 48400 | 48350 | 199 |
| 404 | 20241024 | 121100 | 25484127250 | 48400 | 48350 | 48400 | 48350 | 50 |
| 405 | 20241024 | 121000 | 25481707900 | 48400 | 48350 | 48400 | 48350 | 369 |
| 406 | 20241024 | 120900 | 25463864100 | 48400 | 48350 | 48400 | 48350 | 147 |
| 407 | 20241024 | 120800 | 25456752900 | 48350 | 48350 | 48400 | 48350 | 139 |
| 408 | 20241024 | 120700 | 25450026100 | 48350 | 48350 | 48400 | 48350 | 285 |
| 409 | 20241024 | 120600 | 25436242900 | 48350 | 48450 | 48450 | 48350 | 1903 |
| 410 | 20241024 | 120500 | 25344139250 | 48450 | 48500 | 48500 | 48450 | 963 |
| 411 | 20241024 | 120400 | 25297461850 | 48500 | 48550 | 48550 | 48500 | 2480 |
| 412 | 20241024 | 120300 | 25177085650 | 48550 | 48550 | 48600 | 48550 | 138 |
| 413 | 20241024 | 120200 | 25170381650 | 48600 | 48550 | 48600 | 48550 | 592 |
| 414 | 20241024 | 120100 | 25141616200 | 48600 | 48550 | 48600 | 48550 | 124 |
| 415 | 20241024 | 120000 | 25135591000 | 48550 | 48550 | 48600 | 48550 | 268 |
| 416 | 20241024 | 115900 | 25122578000 | 48550 | 48600 | 48650 | 48550 | 969 |
| 417 | 20241024 | 115800 | 25075487000 | 48650 | 48650 | 48650 | 48600 | 655 |
| 418 | 20241024 | 115700 | 25043643800 | 48650 | 48600 | 48650 | 48600 | 955 |
| 419 | 20241024 | 115600 | 24997218750 | 48650 | 48600 | 48650 | 48600 | 1252 |
| 420 | 20241024 | 115500 | 24936339950 | 48550 | 48550 | 48600 | 48550 | 1444 |
| 421 | 20241024 | 115400 | 24866178300 | 48600 | 48600 | 48650 | 48600 | 768 |
| 422 | 20241024 | 115300 | 24828843100 | 48600 | 48600 | 48650 | 48600 | 756 |
| 423 | 20241024 | 115200 | 24792087600 | 48600 | 48550 | 48700 | 48550 | 5169 |
| 424 | 20241024 | 115100 | 24540872750 | 48500 | 48550 | 48550 | 48450 | 184 |
| 425 | 20241024 | 115000 | 24531949750 | 48550 | 48500 | 48550 | 48450 | 750 |
| 426 | 20241024 | 114900 | 24495573300 | 48450 | 48450 | 48500 | 48400 | 1041 |
| 427 | 20241024 | 114800 | 24445116250 | 48400 | 48300 | 48400 | 48300 | 502 |
| 428 | 20241024 | 114700 | 24420842300 | 48300 | 48350 | 48350 | 48200 | 1135 |
| 429 | 20241024 | 114600 | 24366122100 | 48350 | 48250 | 48350 | 48200 | 1180 |
| 430 | 20241024 | 114500 | 24309215000 | 48250 | 48250 | 48250 | 48200 | 1146 |
| 431 | 20241024 | 114400 | 24253926750 | 48300 | 48200 | 48400 | 48150 | 2322 |
| 432 | 20241024 | 114300 | 24141824600 | 48250 | 48400 | 48400 | 48200 | 3757 |
| 433 | 20241024 | 114200 | 23960357200 | 48350 | 48400 | 48400 | 48350 | 181 |
| 434 | 20241024 | 114100 | 23951598750 | 48400 | 48400 | 48450 | 48350 | 360 |
| 435 | 20241024 | 114000 | 23934174650 | 48450 | 48500 | 48500 | 48400 | 1605 |
| 436 | 20241024 | 113900 | 23856426400 | 48500 | 48450 | 48500 | 48400 | 483 |
| 437 | 20241024 | 113800 | 23833025200 | 48450 | 48450 | 48450 | 48400 | 352 |
| 438 | 20241024 | 113700 | 23815987150 | 48400 | 48400 | 48450 | 48400 | 588 |
| 439 | 20241024 | 113600 | 23787514500 | 48450 | 48450 | 48450 | 48400 | 663 |
| 440 | 20241024 | 113500 | 23755409750 | 48450 | 48500 | 48500 | 48450 | 857 |
| 441 | 20241024 | 113400 | 23713878950 | 48500 | 48550 | 48600 | 48500 | 524 |
| 442 | 20241024 | 113300 | 23688443800 | 48550 | 48550 | 48600 | 48550 | 93 |
| 443 | 20241024 | 113200 | 23683927350 | 48550 | 48600 | 48650 | 48550 | 379 |
| 444 | 20241024 | 113100 | 23665517200 | 48600 | 48650 | 48650 | 48600 | 908 |
| 445 | 20241024 | 113000 | 23621377750 | 48600 | 48600 | 48650 | 48550 | 739 |
| 446 | 20241024 | 112900 | 23585447600 | 48600 | 48600 | 48650 | 48600 | 783 |
| 447 | 20241024 | 112800 | 23547392300 | 48600 | 48700 | 48750 | 48600 | 1061 |
| 448 | 20241024 | 112700 | 23495747100 | 48750 | 48600 | 48750 | 48600 | 5553 |
| 449 | 20241024 | 112600 | 23225404100 | 48600 | 48550 | 48600 | 48550 | 1006 |
| 450 | 20241024 | 112500 | 23176521250 | 48600 | 48600 | 48650 | 48550 | 702 |
| 451 | 20241024 | 112400 | 23142396650 | 48600 | 48600 | 48650 | 48500 | 4237 |
| 452 | 20241024 | 112300 | 22936598300 | 48600 | 48600 | 48600 | 48550 | 581 |
| 453 | 20241024 | 112200 | 22908369750 | 48550 | 48550 | 48600 | 48550 | 295 |
| 454 | 20241024 | 112100 | 22894042800 | 48600 | 48550 | 48600 | 48550 | 1128 |
| 455 | 20241024 | 112000 | 22839273050 | 48500 | 48500 | 48550 | 48500 | 234 |
| 456 | 20241024 | 111900 | 22827923250 | 48500 | 48450 | 48550 | 48400 | 1952 |
| 457 | 20241024 | 111800 | 22733252150 | 48450 | 48400 | 48500 | 48400 | 1392 |
| 458 | 20241024 | 111700 | 22665843550 | 48400 | 48550 | 48550 | 48350 | 1796 |
| 459 | 20241024 | 111600 | 22578845150 | 48550 | 48500 | 48550 | 48500 | 198 |
| 460 | 20241024 | 111500 | 22569238950 | 48550 | 48500 | 48550 | 48500 | 637 |
| 461 | 20241024 | 111400 | 22538321400 | 48550 | 48500 | 48550 | 48400 | 395 |
| 462 | 20241024 | 111300 | 22519160700 | 48550 | 48500 | 48600 | 48500 | 1782 |
| 463 | 20241024 | 111200 | 22432698350 | 48500 | 48400 | 48550 | 48350 | 2006 |
| 464 | 20241024 | 111100 | 22335443200 | 48350 | 48450 | 48450 | 48350 | 1218 |
| 465 | 20241024 | 111000 | 22276526700 | 48450 | 48550 | 48550 | 48450 | 1578 |
| 466 | 20241024 | 110900 | 22200003100 | 48500 | 48450 | 48550 | 48350 | 1780 |
| 467 | 20241024 | 110800 | 22113684300 | 48450 | 48450 | 48500 | 48400 | 2983 |
| 468 | 20241024 | 110700 | 21969153500 | 48450 | 48400 | 48500 | 48350 | 1962 |
| 469 | 20241024 | 110600 | 21874088050 | 48400 | 48300 | 48450 | 48300 | 1765 |
| 470 | 20241024 | 110500 | 21788726300 | 48350 | 48400 | 48400 | 48300 | 1077 |
| 471 | 20241024 | 110400 | 21736650350 | 48450 | 48400 | 48500 | 48400 | 2043 |
| 472 | 20241024 | 110300 | 21637665050 | 48450 | 48400 | 48450 | 48400 | 1287 |
| 473 | 20241024 | 110200 | 21575360000 | 48400 | 48350 | 48400 | 48300 | 1526 |
| 474 | 20241024 | 110100 | 21501571300 | 48350 | 48250 | 48350 | 48250 | 2421 |
| 475 | 20241024 | 110000 | 21384651500 | 48300 | 48200 | 48350 | 48150 | 2247 |
| 476 | 20241024 | 105900 | 21276216000 | 48200 | 48150 | 48200 | 48150 | 642 |
| 477 | 20241024 | 105800 | 21245279100 | 48200 | 48000 | 48200 | 48000 | 1455 |
| 478 | 20241024 | 105700 | 21175324500 | 48000 | 47950 | 48000 | 47950 | 317 |
| 479 | 20241024 | 105600 | 21160113000 | 48000 | 47800 | 48000 | 47800 | 1045 |
| 480 | 20241024 | 105500 | 21110074900 | 47850 | 47850 | 47900 | 47800 | 1120 |
| 481 | 20241024 | 105400 | 21056517000 | 47850 | 47900 | 47900 | 47850 | 368 |
| 482 | 20241024 | 105300 | 21038901600 | 47850 | 47900 | 47900 | 47850 | 487 |
| 483 | 20241024 | 105200 | 21015583750 | 47850 | 47950 | 48000 | 47850 | 1147 |
| 484 | 20241024 | 105100 | 20960640200 | 47950 | 48000 | 48000 | 47950 | 289 |
| 485 | 20241024 | 105000 | 20946778750 | 47950 | 48100 | 48100 | 47900 | 2193 |
| 486 | 20241024 | 104900 | 20841544600 | 48050 | 48050 | 48100 | 48050 | 492 |
| 487 | 20241024 | 104800 | 20817894750 | 48050 | 48050 | 48200 | 48000 | 3362 |
| 488 | 20241024 | 104700 | 20656061350 | 48000 | 48050 | 48100 | 48000 | 2191 |
| 489 | 20241024 | 104600 | 20550754150 | 48000 | 48000 | 48050 | 48000 | 489 |
| 490 | 20241024 | 104500 | 20527280800 | 48000 | 48000 | 48050 | 47950 | 1227 |
| 491 | 20241024 | 104400 | 20468381150 | 48050 | 48050 | 48050 | 48000 | 1498 |
| 492 | 20241024 | 104300 | 20396432400 | 48050 | 48100 | 48100 | 48050 | 833 |
| 493 | 20241024 | 104200 | 20356400950 | 48050 | 48050 | 48100 | 48000 | 458 |
| 494 | 20241024 | 104100 | 20334398700 | 48050 | 48100 | 48100 | 48000 | 2563 |
| 495 | 20241024 | 104000 | 20211334650 | 48100 | 48050 | 48150 | 48050 | 2033 |
| 496 | 20241024 | 103900 | 20113572250 | 48050 | 48200 | 48200 | 48050 | 1642 |
| 497 | 20241024 | 103800 | 20034556250 | 48200 | 48450 | 48500 | 48150 | 6286 |
| 498 | 20241024 | 103700 | 19730758250 | 48450 | 48300 | 48450 | 48250 | 1623 |
| 499 | 20241024 | 103600 | 19652232900 | 48300 | 48500 | 48500 | 48300 | 1706 |
| 500 | 20241024 | 103500 | 19569625650 | 48450 | 48500 | 48550 | 48450 | 3549 |
| 501 | 20241024 | 103400 | 19397484000 | 48450 | 48550 | 48550 | 48450 | 2239 |
| 502 | 20241024 | 103300 | 19288906550 | 48550 | 48600 | 48700 | 48500 | 8100 |
| 503 | 20241024 | 103200 | 18895006950 | 48650 | 48500 | 48650 | 48450 | 3484 |
| 504 | 20241024 | 103100 | 18725875000 | 48450 | 48400 | 48500 | 48350 | 5497 |
| 505 | 20241024 | 103000 | 18459585700 | 48350 | 48250 | 48350 | 48200 | 3314 |
| 506 | 20241024 | 102900 | 18299541900 | 48250 | 48100 | 48300 | 48050 | 2494 |
| 507 | 20241024 | 102800 | 18179358600 | 48100 | 48150 | 48150 | 48100 | 896 |
| 508 | 20241024 | 102700 | 18136244650 | 48100 | 48050 | 48200 | 48050 | 2939 |
| 509 | 20241024 | 102600 | 17994746850 | 48050 | 48050 | 48100 | 48000 | 1459 |
| 510 | 20241024 | 102500 | 17924648850 | 48100 | 48000 | 48150 | 48000 | 1024 |
| 511 | 20241024 | 102400 | 17875432100 | 48000 | 48000 | 48050 | 47950 | 1486 |
| 512 | 20241024 | 102300 | 17804098150 | 48050 | 47900 | 48050 | 47900 | 1632 |
| 513 | 20241024 | 102200 | 17725807500 | 47900 | 48100 | 48100 | 47900 | 2493 |
| 514 | 20241024 | 102100 | 17606045650 | 48100 | 48100 | 48200 | 48050 | 1063 |
| 515 | 20241024 | 102000 | 17554870900 | 48150 | 47900 | 48150 | 47900 | 3359 |
| 516 | 20241024 | 101900 | 17393408300 | 47900 | 47950 | 48000 | 47900 | 1071 |
| 517 | 20241024 | 101800 | 17342029150 | 47950 | 48000 | 48050 | 47950 | 2321 |
| 518 | 20241024 | 101700 | 17230622600 | 47950 | 48000 | 48000 | 47950 | 848 |
| 519 | 20241024 | 101600 | 17189933600 | 48000 | 47750 | 48000 | 47750 | 3219 |
| 520 | 20241024 | 101500 | 17035812200 | 47750 | 47750 | 47800 | 47700 | 782 |
| 521 | 20241024 | 101400 | 16998475550 | 47700 | 47750 | 47800 | 47650 | 1862 |
| 522 | 20241024 | 101300 | 16909630550 | 47750 | 47800 | 47800 | 47750 | 191 |
| 523 | 20241024 | 101200 | 16900506300 | 47800 | 47750 | 47850 | 47700 | 1727 |
| 524 | 20241024 | 101100 | 16817985100 | 47700 | 47800 | 47800 | 47700 | 2593 |
| 525 | 20241024 | 101000 | 16694212550 | 47750 | 47750 | 47800 | 47750 | 367 |
| 526 | 20241024 | 100900 | 16676671950 | 47750 | 47800 | 47850 | 47750 | 282 |
| 527 | 20241024 | 100800 | 16663191950 | 47800 | 47650 | 47900 | 47650 | 3843 |
| 528 | 20241024 | 100700 | 16479744150 | 47650 | 47600 | 47650 | 47600 | 204 |
| 529 | 20241024 | 100600 | 16470027050 | 47600 | 47600 | 47700 | 47550 | 237 |
| 530 | 20241024 | 100500 | 16458751500 | 47550 | 47600 | 47700 | 47550 | 1843 |
| 531 | 20241024 | 100400 | 16370939250 | 47550 | 47500 | 47550 | 47450 | 6190 |
| 532 | 20241024 | 100300 | 16076875850 | 47500 | 47550 | 47600 | 47500 | 5255 |
| 533 | 20241024 | 100200 | 15827222550 | 47550 | 47600 | 47600 | 47500 | 2041 |
| 534 | 20241024 | 100100 | 15730174200 | 47600 | 47550 | 47600 | 47500 | 2359 |
| 535 | 20241024 | 100000 | 15618079600 | 47500 | 47750 | 47800 | 47500 | 5848 |
| 536 | 20241024 | 095900 | 15339681900 | 47750 | 47800 | 47850 | 47750 | 1496 |
| 537 | 20241024 | 095800 | 15268216200 | 47800 | 47750 | 47850 | 47700 | 1423 |
| 538 | 20241024 | 095700 | 15200234900 | 47750 | 47950 | 47950 | 47700 | 4721 |
| 539 | 20241024 | 095600 | 14974435350 | 47950 | 48050 | 48150 | 47950 | 2257 |
| 540 | 20241024 | 095500 | 14866120050 | 48150 | 48100 | 48150 | 48000 | 850 |
| 541 | 20241024 | 095400 | 14825285800 | 48050 | 48100 | 48100 | 47950 | 1194 |
| 542 | 20241024 | 095300 | 14767943100 | 48150 | 48100 | 48200 | 48000 | 3882 |
| 543 | 20241024 | 095200 | 14581131200 | 48050 | 48050 | 48150 | 48000 | 2149 |
| 544 | 20241024 | 095100 | 14477849700 | 48050 | 48200 | 48200 | 48000 | 1863 |
| 545 | 20241024 | 095000 | 14388233150 | 48200 | 48150 | 48200 | 48100 | 1768 |
| 546 | 20241024 | 094900 | 14303094250 | 48150 | 48150 | 48150 | 47950 | 6987 |
| 547 | 20241024 | 094800 | 13967243800 | 48150 | 48100 | 48200 | 48050 | 1140 |
| 548 | 20241024 | 094700 | 13912363250 | 48050 | 48000 | 48050 | 47900 | 3694 |
| 549 | 20241024 | 094600 | 13735119800 | 48000 | 48000 | 48050 | 47950 | 1413 |
| 550 | 20241024 | 094500 | 13667303000 | 48050 | 48000 | 48050 | 48000 | 765 |
| 551 | 20241024 | 094400 | 13630563100 | 47950 | 47950 | 48050 | 47950 | 1583 |
| 552 | 20241024 | 094300 | 13554583850 | 48000 | 47850 | 48000 | 47850 | 2483 |
| 553 | 20241024 | 094200 | 13435564400 | 47850 | 47700 | 47850 | 47700 | 2787 |
| 554 | 20241024 | 094100 | 13302392250 | 47750 | 47800 | 47800 | 47600 | 3181 |
| 555 | 20241024 | 094000 | 13150696750 | 47750 | 47650 | 47850 | 47600 | 4214 |
| 556 | 20241024 | 093900 | 12949592200 | 47600 | 47650 | 47700 | 47600 | 1788 |
| 557 | 20241024 | 093800 | 12864446350 | 47650 | 47700 | 47750 | 47650 | 3606 |
| 558 | 20241024 | 093700 | 12692493000 | 47750 | 48000 | 48000 | 47700 | 1142 |
| 559 | 20241024 | 093600 | 12637942750 | 47900 | 48050 | 48050 | 47650 | 8616 |
| 560 | 20241024 | 093500 | 12225397650 | 48050 | 48000 | 48050 | 48000 | 1862 |
| 561 | 20241024 | 093400 | 12135977350 | 48000 | 48050 | 48100 | 48000 | 4249 |
| 562 | 20241024 | 093300 | 11931872600 | 48050 | 48450 | 48500 | 48050 | 9603 |
| 563 | 20241024 | 093200 | 11468281350 | 48450 | 48400 | 48500 | 48400 | 1608 |
| 564 | 20241024 | 093100 | 11390352950 | 48400 | 48250 | 48450 | 48250 | 3028 |
| 565 | 20241024 | 093000 | 11244035100 | 48250 | 48500 | 48550 | 48250 | 8669 |
| 566 | 20241024 | 092900 | 10824884750 | 48550 | 48550 | 48600 | 48450 | 4713 |
| 567 | 20241024 | 092800 | 10596164200 | 48550 | 48400 | 48550 | 48350 | 2806 |
| 568 | 20241024 | 092700 | 10460245900 | 48400 | 48450 | 48550 | 48400 | 4409 |
| 569 | 20241024 | 092600 | 10246537350 | 48450 | 48550 | 48600 | 48450 | 7182 |
| 570 | 20241024 | 092500 | 9898235100 | 48500 | 48450 | 48750 | 48450 | 15499 |
| 571 | 20241024 | 092400 | 9144286550 | 48450 | 48600 | 48600 | 48250 | 12751 |
| 572 | 20241024 | 092300 | 8527013400 | 48600 | 48500 | 48650 | 48450 | 13992 |
| 573 | 20241024 | 092200 | 7847679150 | 48550 | 48400 | 48550 | 48300 | 21281 |
| 574 | 20241024 | 092100 | 6816396000 | 48400 | 47950 | 48450 | 47950 | 15919 |
| 575 | 20241024 | 092000 | 6049483050 | 47950 | 47800 | 47950 | 47800 | 2715 |
| 576 | 20241024 | 091900 | 5919513800 | 47850 | 47700 | 47850 | 47700 | 2663 |
| 577 | 20241024 | 091800 | 5792283050 | 47750 | 47750 | 47850 | 47650 | 2834 |
| 578 | 20241024 | 091700 | 5656997800 | 47750 | 47650 | 47800 | 47550 | 3008 |
| 579 | 20241024 | 091600 | 5513489350 | 47450 | 47350 | 47650 | 47350 | 3329 |
| 580 | 20241024 | 091500 | 5355192350 | 47350 | 47550 | 47600 | 47350 | 1882 |
| 581 | 20241024 | 091400 | 5265892300 | 47550 | 47400 | 47550 | 47200 | 6610 |
| 582 | 20241024 | 091300 | 4952790450 | 47400 | 47250 | 47450 | 47000 | 6962 |
| 583 | 20241024 | 091200 | 4624268950 | 47200 | 47250 | 47500 | 47200 | 5497 |
| 584 | 20241024 | 091100 | 4364053300 | 47250 | 47350 | 47400 | 47200 | 3324 |
| 585 | 20241024 | 091000 | 4206850300 | 47400 | 47700 | 47700 | 47350 | 9206 |
| 586 | 20241024 | 090900 | 3769745900 | 47700 | 47650 | 47700 | 47600 | 1541 |
| 587 | 20241024 | 090800 | 3696301250 | 47550 | 47800 | 47850 | 47550 | 6760 |
| 588 | 20241024 | 090700 | 3373777550 | 47800 | 47600 | 47900 | 47550 | 4852 |
| 589 | 20241024 | 090600 | 3142328300 | 47600 | 47950 | 48000 | 47600 | 7469 |
| 590 | 20241024 | 090500 | 2785253300 | 47950 | 47900 | 48100 | 47850 | 7234 |
| 591 | 20241024 | 090400 | 2438196750 | 47850 | 47700 | 47950 | 47700 | 5631 |
| 592 | 20241024 | 090300 | 2168727400 | 47600 | 47650 | 47950 | 47600 | 3984 |
| 593 | 20241024 | 090200 | 1978542800 | 47750 | 47900 | 48150 | 47450 | 13396 |
| 594 | 20241024 | 090100 | 1338710300 | 47900 | 47450 | 48000 | 47450 | 10368 |
| 595 | 20241024 | 090000 | 842700000 | 47450 | 47350 | 47800 | 47350 | 17722 |