34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 191200 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 43556 |
| 3 | 20241023 | 191100 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20241023 | 191000 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20241023 | 190900 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20241023 | 190800 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20241023 | 190700 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20241023 | 190600 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20241023 | 190500 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20241023 | 190400 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20241023 | 190300 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20241023 | 190200 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20241023 | 190100 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20241023 | 190000 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20241023 | 185900 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20241023 | 185800 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20241023 | 185700 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20241023 | 185600 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20241023 | 185500 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20241023 | 185400 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20241023 | 185300 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20241023 | 185200 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20241023 | 185100 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20241023 | 185000 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20241023 | 184900 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20241023 | 184800 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20241023 | 184700 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20241023 | 184600 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20241023 | 184500 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20241023 | 184400 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20241023 | 184300 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20241023 | 184200 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 43556 |
| 33 | 20241023 | 184100 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20241023 | 184000 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20241023 | 183900 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20241023 | 183800 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20241023 | 183700 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20241023 | 183600 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20241023 | 183500 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20241023 | 183400 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20241023 | 183300 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20241023 | 183200 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20241023 | 183100 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20241023 | 183000 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20241023 | 182900 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20241023 | 182800 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20241023 | 182700 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20241023 | 182600 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20241023 | 182500 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20241023 | 182400 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20241023 | 182300 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20241023 | 182200 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20241023 | 182100 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20241023 | 182000 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20241023 | 181900 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20241023 | 181800 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20241023 | 181700 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20241023 | 181600 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20241023 | 181500 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20241023 | 181400 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20241023 | 181300 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20241023 | 181200 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 43556 |
| 63 | 20241023 | 181100 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20241023 | 181000 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20241023 | 180900 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20241023 | 180800 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20241023 | 180700 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20241023 | 180600 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20241023 | 180500 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20241023 | 180400 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20241023 | 180300 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20241023 | 180200 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20241023 | 180100 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20241023 | 180000 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20241023 | 175900 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20241023 | 175800 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20241023 | 175700 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20241023 | 175600 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20241023 | 175500 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20241023 | 175400 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20241023 | 175300 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20241023 | 175200 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20241023 | 175100 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20241023 | 175000 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20241023 | 174900 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20241023 | 174800 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20241023 | 174700 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20241023 | 174600 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20241023 | 174500 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20241023 | 174400 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20241023 | 174300 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20241023 | 174200 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 43556 |
| 93 | 20241023 | 174100 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20241023 | 174000 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20241023 | 173900 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20241023 | 173800 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20241023 | 173700 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20241023 | 173600 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20241023 | 173500 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20241023 | 173400 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20241023 | 173300 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20241023 | 173200 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20241023 | 173100 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20241023 | 173000 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20241023 | 172900 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20241023 | 172800 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20241023 | 172700 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20241023 | 172600 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20241023 | 172500 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20241023 | 172400 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20241023 | 172300 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20241023 | 172200 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20241023 | 172100 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20241023 | 172000 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20241023 | 171900 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20241023 | 171800 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20241023 | 171700 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20241023 | 171600 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20241023 | 171500 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20241023 | 171400 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20241023 | 171300 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20241023 | 171200 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 43556 |
| 123 | 20241023 | 171100 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20241023 | 171000 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20241023 | 170900 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20241023 | 170800 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20241023 | 170700 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20241023 | 170600 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20241023 | 170500 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20241023 | 170400 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20241023 | 170300 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20241023 | 170200 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20241023 | 170100 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20241023 | 170000 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20241023 | 165900 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20241023 | 165800 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20241023 | 165700 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20241023 | 165600 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20241023 | 165500 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20241023 | 165400 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20241023 | 165300 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20241023 | 165200 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20241023 | 165100 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20241023 | 165000 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20241023 | 164900 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20241023 | 164800 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20241023 | 164700 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20241023 | 164600 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20241023 | 164500 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20241023 | 164400 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20241023 | 164300 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20241023 | 164200 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 43556 |
| 153 | 20241023 | 164100 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20241023 | 164000 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20241023 | 163900 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20241023 | 163800 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20241023 | 163700 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20241023 | 163600 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20241023 | 163500 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20241023 | 163400 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20241023 | 163300 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20241023 | 163200 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20241023 | 163100 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20241023 | 163000 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20241023 | 162900 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20241023 | 162800 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20241023 | 162700 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20241023 | 162600 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20241023 | 162500 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20241023 | 162400 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20241023 | 162300 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20241023 | 162200 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20241023 | 162100 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20241023 | 162000 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20241023 | 161900 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20241023 | 161800 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20241023 | 161700 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20241023 | 161600 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20241023 | 161500 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20241023 | 161400 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20241023 | 161300 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20241023 | 161200 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 43556 |
| 183 | 20241023 | 161100 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20241023 | 161000 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20241023 | 160900 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20241023 | 160800 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20241023 | 160700 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20241023 | 160600 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20241023 | 160500 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20241023 | 160400 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20241023 | 160300 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20241023 | 160200 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20241023 | 160100 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20241023 | 160000 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20241023 | 155900 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20241023 | 155800 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20241023 | 155700 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20241023 | 155600 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20241023 | 155500 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20241023 | 155400 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20241023 | 155300 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20241023 | 155200 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20241023 | 155100 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20241023 | 155000 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20241023 | 154900 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20241023 | 154800 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20241023 | 154700 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20241023 | 154600 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20241023 | 154500 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20241023 | 154400 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20241023 | 154300 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20241023 | 154200 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 43556 |
| 213 | 20241023 | 154100 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20241023 | 154000 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20241023 | 153900 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20241023 | 153800 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20241023 | 153700 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20241023 | 153600 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20241023 | 153500 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20241023 | 153400 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20241023 | 153300 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20241023 | 153200 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20241023 | 153100 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 224 | 20241023 | 153000 | 48276757900 | 21000 | 21000 | 21000 | 21000 | 43556 |
| 225 | 20241023 | 152900 | 47362081900 | 21150 | 21150 | 21150 | 21150 | 0 |
| 226 | 20241023 | 152800 | 47362081900 | 21150 | 21150 | 21150 | 21150 | 0 |
| 227 | 20241023 | 152700 | 47362081900 | 21150 | 21150 | 21150 | 21150 | 0 |
| 228 | 20241023 | 152600 | 47362081900 | 21150 | 21150 | 21150 | 21150 | 0 |
| 229 | 20241023 | 152500 | 47362081900 | 21150 | 21150 | 21150 | 21150 | 0 |
| 230 | 20241023 | 152400 | 47362081900 | 21150 | 21150 | 21150 | 21150 | 0 |
| 231 | 20241023 | 152300 | 47362081900 | 21150 | 21150 | 21150 | 21150 | 0 |
| 232 | 20241023 | 152200 | 47362081900 | 21150 | 21150 | 21150 | 21150 | 0 |
| 233 | 20241023 | 152100 | 47362081900 | 21150 | 21150 | 21150 | 21150 | 0 |
| 234 | 20241023 | 152000 | 47362081900 | 21150 | 21150 | 21150 | 21150 | 0 |
| 235 | 20241023 | 151900 | 47362081900 | 21150 | 21100 | 21150 | 21050 | 6521 |
| 236 | 20241023 | 151800 | 47224566150 | 21100 | 21050 | 21100 | 21050 | 1774 |
| 237 | 20241023 | 151700 | 47187213200 | 21100 | 21100 | 21100 | 21050 | 3237 |
| 238 | 20241023 | 151600 | 47118948000 | 21100 | 21100 | 21100 | 21050 | 2707 |
| 239 | 20241023 | 151500 | 47061892050 | 21050 | 21050 | 21100 | 21000 | 4953 |
| 240 | 20241023 | 151400 | 46957670750 | 21050 | 21100 | 21100 | 21000 | 10111 |
| 241 | 20241023 | 151300 | 46745019000 | 21100 | 21100 | 21100 | 21050 | 3432 |
| 242 | 20241023 | 151200 | 46672668900 | 21100 | 21100 | 21100 | 21050 | 1968 |
| 243 | 20241023 | 151100 | 46631178950 | 21100 | 21050 | 21100 | 21050 | 3533 |
| 244 | 20241023 | 151000 | 46556708400 | 21050 | 21100 | 21100 | 21000 | 11309 |
| 245 | 20241023 | 150900 | 46318694550 | 21100 | 21150 | 21200 | 21100 | 11080 |
| 246 | 20241023 | 150800 | 46084721350 | 21200 | 21150 | 21200 | 21150 | 1038 |
| 247 | 20241023 | 150700 | 46062740250 | 21150 | 21250 | 21250 | 21150 | 6105 |
| 248 | 20241023 | 150600 | 45933171650 | 21250 | 21300 | 21300 | 21250 | 631 |
| 249 | 20241023 | 150500 | 45919740650 | 21250 | 21300 | 21300 | 21250 | 1470 |
| 250 | 20241023 | 150400 | 45888430850 | 21250 | 21250 | 21300 | 21250 | 636 |
| 251 | 20241023 | 150300 | 45874888650 | 21250 | 21300 | 21300 | 21250 | 1655 |
| 252 | 20241023 | 150200 | 45839649950 | 21300 | 21200 | 21350 | 21200 | 6442 |
| 253 | 20241023 | 150100 | 45702548900 | 21200 | 21200 | 21250 | 21200 | 2559 |
| 254 | 20241023 | 150000 | 45648294550 | 21200 | 21150 | 21200 | 21100 | 5406 |
| 255 | 20241023 | 145900 | 45533919800 | 21100 | 21150 | 21150 | 21100 | 7695 |
| 256 | 20241023 | 145800 | 45371487650 | 21150 | 21150 | 21150 | 21100 | 1656 |
| 257 | 20241023 | 145700 | 45336464650 | 21150 | 21150 | 21200 | 21100 | 1291 |
| 258 | 20241023 | 145600 | 45309159300 | 21150 | 21200 | 21200 | 21100 | 894 |
| 259 | 20241023 | 145500 | 45290255450 | 21150 | 21150 | 21150 | 21150 | 2348 |
| 260 | 20241023 | 145400 | 45240595250 | 21200 | 21150 | 21200 | 21150 | 798 |
| 261 | 20241023 | 145300 | 45223695550 | 21150 | 21150 | 21200 | 21150 | 507 |
| 262 | 20241023 | 145200 | 45212970250 | 21200 | 21200 | 21200 | 21150 | 3059 |
| 263 | 20241023 | 145100 | 45148257850 | 21200 | 21150 | 21200 | 21150 | 1494 |
| 264 | 20241023 | 145000 | 45116658400 | 21150 | 21150 | 21200 | 21150 | 1024 |
| 265 | 20241023 | 144900 | 45094998500 | 21200 | 21200 | 21200 | 21150 | 2650 |
| 266 | 20241023 | 144800 | 45038827900 | 21200 | 21150 | 21200 | 21100 | 1808 |
| 267 | 20241023 | 144700 | 45000572050 | 21150 | 21100 | 21150 | 21100 | 2563 |
| 268 | 20241023 | 144600 | 44946491750 | 21100 | 21100 | 21150 | 21100 | 3946 |
| 269 | 20241023 | 144500 | 44863213500 | 21100 | 21150 | 21200 | 21100 | 7052 |
| 270 | 20241023 | 144400 | 44714286550 | 21200 | 21150 | 21200 | 21150 | 1236 |
| 271 | 20241023 | 144300 | 44688142550 | 21200 | 21150 | 21200 | 21150 | 363 |
| 272 | 20241023 | 144200 | 44680462450 | 21150 | 21200 | 21200 | 21150 | 762 |
| 273 | 20241023 | 144100 | 44664339750 | 21150 | 21200 | 21200 | 21150 | 2003 |
| 274 | 20241023 | 144000 | 44621964800 | 21150 | 21200 | 21200 | 21150 | 1238 |
| 275 | 20241023 | 143900 | 44595757100 | 21200 | 21150 | 21200 | 21150 | 500 |
| 276 | 20241023 | 143800 | 44585173300 | 21200 | 21200 | 21250 | 21200 | 1663 |
| 277 | 20241023 | 143700 | 44549916550 | 21200 | 21200 | 21250 | 21200 | 145 |
| 278 | 20241023 | 143600 | 44546838950 | 21200 | 21250 | 21250 | 21200 | 1689 |
| 279 | 20241023 | 143500 | 44511029350 | 21250 | 21200 | 21250 | 21200 | 584 |
| 280 | 20241023 | 143400 | 44498635600 | 21200 | 21250 | 21250 | 21200 | 261 |
| 281 | 20241023 | 143300 | 44493091700 | 21250 | 21250 | 21250 | 21200 | 3588 |
| 282 | 20241023 | 143200 | 44416897000 | 21250 | 21250 | 21250 | 21200 | 147 |
| 283 | 20241023 | 143100 | 44413778650 | 21250 | 21150 | 21250 | 21150 | 5251 |
| 284 | 20241023 | 143000 | 44302425000 | 21150 | 21200 | 21200 | 21150 | 2501 |
| 285 | 20241023 | 142900 | 44249491750 | 21150 | 21200 | 21200 | 21150 | 5745 |
| 286 | 20241023 | 142800 | 44127931550 | 21150 | 21100 | 21200 | 21100 | 3787 |
| 287 | 20241023 | 142700 | 44047782550 | 21100 | 21150 | 21250 | 21100 | 5736 |
| 288 | 20241023 | 142600 | 43926563100 | 21150 | 21200 | 21300 | 21150 | 1660 |
| 289 | 20241023 | 142500 | 43891374200 | 21200 | 21250 | 21300 | 21200 | 3998 |
| 290 | 20241023 | 142400 | 43806443700 | 21250 | 21250 | 21250 | 21150 | 3229 |
| 291 | 20241023 | 142300 | 43737980250 | 21250 | 21150 | 21250 | 21050 | 20501 |
| 292 | 20241023 | 142200 | 43304702450 | 21150 | 21300 | 21300 | 21150 | 12319 |
| 293 | 20241023 | 142100 | 43043789000 | 21300 | 21300 | 21350 | 21250 | 2251 |
| 294 | 20241023 | 142000 | 42995885200 | 21300 | 21350 | 21350 | 21250 | 3049 |
| 295 | 20241023 | 141900 | 42930905700 | 21350 | 21300 | 21350 | 21300 | 1454 |
| 296 | 20241023 | 141800 | 42899888450 | 21350 | 21350 | 21350 | 21300 | 1598 |
| 297 | 20241023 | 141700 | 42865797450 | 21350 | 21300 | 21350 | 21250 | 930 |
| 298 | 20241023 | 141600 | 42845970850 | 21400 | 21350 | 21400 | 21300 | 2084 |
| 299 | 20241023 | 141500 | 42801490950 | 21350 | 21350 | 21400 | 21300 | 2441 |
| 300 | 20241023 | 141400 | 42749375950 | 21300 | 21250 | 21350 | 21250 | 1826 |
| 301 | 20241023 | 141300 | 42710532700 | 21300 | 21250 | 21350 | 21250 | 913 |
| 302 | 20241023 | 141200 | 42691114950 | 21250 | 21300 | 21350 | 21250 | 2936 |
| 303 | 20241023 | 141100 | 42628674000 | 21250 | 21350 | 21350 | 21250 | 1246 |
| 304 | 20241023 | 141000 | 42602139850 | 21350 | 21250 | 21350 | 21250 | 1805 |
| 305 | 20241023 | 140900 | 42563737900 | 21250 | 21250 | 21300 | 21250 | 766 |
| 306 | 20241023 | 140800 | 42547455400 | 21250 | 21250 | 21350 | 21200 | 2874 |
| 307 | 20241023 | 140700 | 42486340100 | 21250 | 21250 | 21350 | 21200 | 1622 |
| 308 | 20241023 | 140600 | 42451862950 | 21300 | 21300 | 21300 | 21250 | 3032 |
| 309 | 20241023 | 140500 | 42387349850 | 21350 | 21300 | 21400 | 21300 | 1209 |
| 310 | 20241023 | 140400 | 42361582100 | 21350 | 21400 | 21450 | 21300 | 9608 |
| 311 | 20241023 | 140300 | 42156745600 | 21350 | 21350 | 21400 | 21250 | 1625 |
| 312 | 20241023 | 140200 | 42122092700 | 21350 | 21350 | 21400 | 21300 | 1744 |
| 313 | 20241023 | 140100 | 42084883700 | 21350 | 21350 | 21400 | 21300 | 1601 |
| 314 | 20241023 | 140000 | 42050701550 | 21400 | 21250 | 21400 | 21250 | 3377 |
| 315 | 20241023 | 135900 | 41978715250 | 21300 | 21400 | 21400 | 21250 | 1105 |
| 316 | 20241023 | 135800 | 41955176150 | 21400 | 21350 | 21400 | 21250 | 3261 |
| 317 | 20241023 | 135700 | 41885641050 | 21350 | 21350 | 21350 | 21200 | 3321 |
| 318 | 20241023 | 135600 | 41815075200 | 21350 | 21250 | 21350 | 21250 | 1589 |
| 319 | 20241023 | 135500 | 41781249450 | 21250 | 21300 | 21350 | 21200 | 3413 |
| 320 | 20241023 | 135400 | 41708718800 | 21350 | 21250 | 21350 | 21250 | 1772 |
| 321 | 20241023 | 135300 | 41671027200 | 21250 | 21350 | 21350 | 21250 | 929 |
| 322 | 20241023 | 135200 | 41651237400 | 21300 | 21250 | 21400 | 21200 | 3487 |
| 323 | 20241023 | 135100 | 41577094350 | 21250 | 21450 | 21450 | 21200 | 16342 |
| 324 | 20241023 | 135000 | 41229766250 | 21450 | 21400 | 21450 | 21400 | 2203 |
| 325 | 20241023 | 134900 | 41182589050 | 21400 | 21450 | 21450 | 21400 | 300 |
| 326 | 20241023 | 134800 | 41176160850 | 21450 | 21350 | 21450 | 21350 | 2099 |
| 327 | 20241023 | 134700 | 41131321650 | 21350 | 21400 | 21400 | 21350 | 2132 |
| 328 | 20241023 | 134600 | 41085779450 | 21400 | 21400 | 21450 | 21350 | 850 |
| 329 | 20241023 | 134500 | 41067598800 | 21450 | 21400 | 21450 | 21400 | 274 |
| 330 | 20241023 | 134400 | 41061734550 | 21400 | 21350 | 21450 | 21350 | 2179 |
| 331 | 20241023 | 134300 | 41015121650 | 21350 | 21450 | 21450 | 21350 | 2421 |
| 332 | 20241023 | 134200 | 40963323550 | 21450 | 21400 | 21450 | 21400 | 1047 |
| 333 | 20241023 | 134100 | 40940899900 | 21450 | 21450 | 21450 | 21400 | 886 |
| 334 | 20241023 | 134000 | 40921928550 | 21450 | 21400 | 21450 | 21350 | 804 |
| 335 | 20241023 | 133900 | 40904744500 | 21400 | 21500 | 21500 | 21400 | 1254 |
| 336 | 20241023 | 133800 | 40877872500 | 21500 | 21400 | 21500 | 21400 | 680 |
| 337 | 20241023 | 133700 | 40863293450 | 21500 | 21400 | 21500 | 21400 | 1262 |
| 338 | 20241023 | 133600 | 40836273450 | 21400 | 21450 | 21450 | 21400 | 700 |
| 339 | 20241023 | 133500 | 40821272600 | 21400 | 21400 | 21450 | 21400 | 615 |
| 340 | 20241023 | 133400 | 40808107300 | 21350 | 21400 | 21450 | 21350 | 712 |
| 341 | 20241023 | 133300 | 40792889900 | 21350 | 21450 | 21450 | 21350 | 2515 |
| 342 | 20241023 | 133200 | 40738987300 | 21450 | 21400 | 21450 | 21350 | 1788 |
| 343 | 20241023 | 133100 | 40700782750 | 21400 | 21400 | 21450 | 21350 | 1185 |
| 344 | 20241023 | 133000 | 40675440200 | 21450 | 21400 | 21450 | 21350 | 772 |
| 345 | 20241023 | 132900 | 40658924000 | 21400 | 21300 | 21400 | 21250 | 8132 |
| 346 | 20241023 | 132800 | 40485654900 | 21350 | 21350 | 21400 | 21300 | 2523 |
| 347 | 20241023 | 132700 | 40431858750 | 21300 | 21300 | 21400 | 21250 | 2737 |
| 348 | 20241023 | 132600 | 40373474750 | 21300 | 21300 | 21350 | 21300 | 1012 |
| 349 | 20241023 | 132500 | 40351898850 | 21300 | 21250 | 21350 | 21250 | 3596 |
| 350 | 20241023 | 132400 | 40275266300 | 21250 | 21400 | 21450 | 21250 | 15235 |
| 351 | 20241023 | 132300 | 39950510100 | 21450 | 21400 | 21450 | 21400 | 1592 |
| 352 | 20241023 | 132200 | 39916385050 | 21400 | 21450 | 21450 | 21400 | 2447 |
| 353 | 20241023 | 132100 | 39864018400 | 21450 | 21400 | 21450 | 21400 | 4369 |
| 354 | 20241023 | 132000 | 39770437200 | 21400 | 21400 | 21450 | 21400 | 2889 |
| 355 | 20241023 | 131900 | 39708532800 | 21450 | 21450 | 21500 | 21400 | 2102 |
| 356 | 20241023 | 131800 | 39663443900 | 21450 | 21550 | 21550 | 21450 | 825 |
| 357 | 20241023 | 131700 | 39645712400 | 21450 | 21500 | 21600 | 21400 | 3134 |
| 358 | 20241023 | 131600 | 39578469150 | 21500 | 21500 | 21500 | 21400 | 4733 |
| 359 | 20241023 | 131500 | 39476954100 | 21450 | 21400 | 21550 | 21400 | 4545 |
| 360 | 20241023 | 131400 | 39379400400 | 21400 | 21500 | 21500 | 21400 | 5866 |
| 361 | 20241023 | 131300 | 39253588600 | 21500 | 21450 | 21500 | 21450 | 2014 |
| 362 | 20241023 | 131200 | 39210370400 | 21450 | 21450 | 21500 | 21450 | 1965 |
| 363 | 20241023 | 131100 | 39168215900 | 21500 | 21500 | 21550 | 21450 | 2595 |
| 364 | 20241023 | 131000 | 39112461450 | 21550 | 21500 | 21550 | 21500 | 789 |
| 365 | 20241023 | 130900 | 39095494300 | 21500 | 21500 | 21550 | 21450 | 3604 |
| 366 | 20241023 | 130800 | 39017938250 | 21500 | 21550 | 21550 | 21450 | 1903 |
| 367 | 20241023 | 130700 | 38977082450 | 21500 | 21500 | 21550 | 21450 | 2979 |
| 368 | 20241023 | 130600 | 38913036350 | 21500 | 21650 | 21650 | 21500 | 2336 |
| 369 | 20241023 | 130500 | 38862651950 | 21600 | 21600 | 21650 | 21600 | 1114 |
| 370 | 20241023 | 130400 | 38838566950 | 21600 | 21600 | 21650 | 21550 | 2412 |
| 371 | 20241023 | 130300 | 38786471650 | 21650 | 21550 | 21650 | 21500 | 4666 |
| 372 | 20241023 | 130200 | 38685894300 | 21550 | 21500 | 21550 | 21450 | 4534 |
| 373 | 20241023 | 130100 | 38588436050 | 21450 | 21550 | 21550 | 21450 | 4181 |
| 374 | 20241023 | 130000 | 38498592950 | 21500 | 21550 | 21600 | 21500 | 2192 |
| 375 | 20241023 | 125900 | 38451358400 | 21550 | 21550 | 21600 | 21550 | 582 |
| 376 | 20241023 | 125800 | 38438811650 | 21550 | 21600 | 21600 | 21550 | 551 |
| 377 | 20241023 | 125700 | 38426933350 | 21500 | 21700 | 21700 | 21500 | 10042 |
| 378 | 20241023 | 125600 | 38210568250 | 21700 | 21750 | 21750 | 21700 | 933 |
| 379 | 20241023 | 125500 | 38190307850 | 21750 | 21700 | 21750 | 21650 | 1037 |
| 380 | 20241023 | 125400 | 38167808700 | 21700 | 21500 | 21700 | 21500 | 3193 |
| 381 | 20241023 | 125300 | 38098835550 | 21600 | 21650 | 21650 | 21500 | 19738 |
| 382 | 20241023 | 125200 | 37673221950 | 21650 | 21700 | 21700 | 21650 | 1722 |
| 383 | 20241023 | 125100 | 37635916900 | 21650 | 21700 | 21700 | 21650 | 1203 |
| 384 | 20241023 | 125000 | 37609856050 | 21650 | 21650 | 21700 | 21650 | 1566 |
| 385 | 20241023 | 124900 | 37575935800 | 21650 | 21650 | 21700 | 21650 | 1368 |
| 386 | 20241023 | 124800 | 37546295650 | 21700 | 21750 | 21750 | 21650 | 5013 |
| 387 | 20241023 | 124700 | 37437677100 | 21700 | 21750 | 21800 | 21700 | 1596 |
| 388 | 20241023 | 124600 | 37403002250 | 21750 | 21800 | 21800 | 21750 | 1213 |
| 389 | 20241023 | 124500 | 37376613550 | 21800 | 21800 | 21850 | 21750 | 838 |
| 390 | 20241023 | 124400 | 37358369800 | 21800 | 21750 | 21800 | 21750 | 906 |
| 391 | 20241023 | 124300 | 37338626800 | 21850 | 21900 | 21900 | 21750 | 669 |
| 392 | 20241023 | 124200 | 37324048400 | 21700 | 21900 | 21900 | 21700 | 8430 |
| 393 | 20241023 | 124100 | 37140699750 | 21850 | 21800 | 21900 | 21800 | 906 |
| 394 | 20241023 | 124000 | 37120924400 | 21850 | 21850 | 21900 | 21800 | 734 |
| 395 | 20241023 | 123900 | 37104885300 | 21850 | 21850 | 21900 | 21850 | 915 |
| 396 | 20241023 | 123800 | 37084869800 | 21900 | 21850 | 21900 | 21850 | 562 |
| 397 | 20241023 | 123700 | 37072582700 | 21850 | 21800 | 21900 | 21800 | 465 |
| 398 | 20241023 | 123600 | 37062432000 | 21850 | 21850 | 21850 | 21800 | 1031 |
| 399 | 20241023 | 123500 | 37039942050 | 21850 | 21850 | 21850 | 21800 | 148 |
| 400 | 20241023 | 123400 | 37036711950 | 21800 | 21800 | 21850 | 21800 | 354 |
| 401 | 20241023 | 123300 | 37028991350 | 21850 | 21850 | 21900 | 21800 | 1392 |
| 402 | 20241023 | 123200 | 36998624750 | 21850 | 21800 | 21950 | 21800 | 1277 |
| 403 | 20241023 | 123100 | 36970692850 | 21850 | 21800 | 21850 | 21800 | 878 |
| 404 | 20241023 | 123000 | 36951526150 | 21850 | 21850 | 21850 | 21800 | 574 |
| 405 | 20241023 | 122900 | 36939004650 | 21800 | 21850 | 21850 | 21800 | 1120 |
| 406 | 20241023 | 122800 | 36914559800 | 21850 | 21850 | 21850 | 21800 | 256 |
| 407 | 20241023 | 122700 | 36908968150 | 21800 | 21850 | 21850 | 21800 | 349 |
| 408 | 20241023 | 122600 | 36901352300 | 21850 | 21850 | 21850 | 21800 | 294 |
| 409 | 20241023 | 122500 | 36894938500 | 21850 | 21800 | 21850 | 21800 | 656 |
| 410 | 20241023 | 122400 | 36880615200 | 21850 | 21850 | 21850 | 21800 | 393 |
| 411 | 20241023 | 122300 | 36872038550 | 21850 | 21750 | 21850 | 21750 | 2089 |
| 412 | 20241023 | 122200 | 36826551800 | 21750 | 21750 | 21800 | 21750 | 1179 |
| 413 | 20241023 | 122100 | 36800903350 | 21800 | 21750 | 21800 | 21750 | 698 |
| 414 | 20241023 | 122000 | 36785717650 | 21750 | 21750 | 21800 | 21700 | 1335 |
| 415 | 20241023 | 121900 | 36756683150 | 21800 | 21800 | 21800 | 21700 | 1786 |
| 416 | 20241023 | 121800 | 36717857900 | 21750 | 21800 | 21800 | 21750 | 5047 |
| 417 | 20241023 | 121700 | 36608081500 | 21800 | 21800 | 21850 | 21750 | 299 |
| 418 | 20241023 | 121600 | 36601563150 | 21850 | 21800 | 21850 | 21750 | 862 |
| 419 | 20241023 | 121500 | 36582767850 | 21850 | 21800 | 21850 | 21750 | 3155 |
| 420 | 20241023 | 121400 | 36513998500 | 21850 | 21900 | 21900 | 21800 | 664 |
| 421 | 20241023 | 121300 | 36499511900 | 21900 | 21900 | 21900 | 21850 | 784 |
| 422 | 20241023 | 121200 | 36482372800 | 21950 | 21850 | 22000 | 21800 | 865 |
| 423 | 20241023 | 121100 | 36463418450 | 21900 | 21900 | 21900 | 21850 | 670 |
| 424 | 20241023 | 121000 | 36448775350 | 21900 | 21900 | 21900 | 21800 | 424 |
| 425 | 20241023 | 120900 | 36439511100 | 21850 | 21900 | 22000 | 21850 | 2394 |
| 426 | 20241023 | 120800 | 36386988100 | 21950 | 21850 | 21950 | 21850 | 1728 |
| 427 | 20241023 | 120700 | 36349179650 | 21850 | 21900 | 21950 | 21800 | 2243 |
| 428 | 20241023 | 120600 | 36300230800 | 21950 | 21950 | 21950 | 21850 | 1290 |
| 429 | 20241023 | 120500 | 36272025600 | 21950 | 21900 | 21950 | 21850 | 132 |
| 430 | 20241023 | 120400 | 36269136600 | 21950 | 21950 | 21950 | 21900 | 321 |
| 431 | 20241023 | 120300 | 36262099550 | 21850 | 21850 | 21950 | 21850 | 919 |
| 432 | 20241023 | 120200 | 36241974400 | 21900 | 21850 | 21950 | 21850 | 487 |
| 433 | 20241023 | 120100 | 36231314200 | 21900 | 21900 | 21900 | 21800 | 1910 |
| 434 | 20241023 | 120000 | 36189604600 | 21900 | 21850 | 21950 | 21800 | 2294 |
| 435 | 20241023 | 115900 | 36139426800 | 21850 | 21800 | 21850 | 21800 | 836 |
| 436 | 20241023 | 115800 | 36121174400 | 21850 | 21850 | 21900 | 21800 | 815 |
| 437 | 20241023 | 115700 | 36103363500 | 21900 | 21900 | 21900 | 21850 | 717 |
| 438 | 20241023 | 115600 | 36087691600 | 21900 | 21850 | 21900 | 21800 | 471 |
| 439 | 20241023 | 115500 | 36077399400 | 21850 | 21850 | 21900 | 21850 | 845 |
| 440 | 20241023 | 115400 | 36058933050 | 21900 | 21850 | 21900 | 21800 | 366 |
| 441 | 20241023 | 115300 | 36050926600 | 21900 | 21850 | 21900 | 21800 | 2595 |
| 442 | 20241023 | 115200 | 35994251900 | 21900 | 21850 | 21900 | 21850 | 585 |
| 443 | 20241023 | 115100 | 35981463000 | 21900 | 21850 | 21900 | 21850 | 354 |
| 444 | 20241023 | 115000 | 35973721000 | 21900 | 21900 | 21900 | 21850 | 412 |
| 445 | 20241023 | 114900 | 35964711650 | 21900 | 22000 | 22000 | 21850 | 2751 |
| 446 | 20241023 | 114800 | 35904466150 | 21900 | 21900 | 22000 | 21900 | 823 |
| 447 | 20241023 | 114700 | 35886397150 | 22000 | 21900 | 22000 | 21900 | 132 |
| 448 | 20241023 | 114600 | 35883498450 | 22000 | 22000 | 22050 | 21950 | 1983 |
| 449 | 20241023 | 114500 | 35839897200 | 22050 | 22050 | 22100 | 22000 | 615 |
| 450 | 20241023 | 114400 | 35826351700 | 22050 | 22050 | 22050 | 22000 | 346 |
| 451 | 20241023 | 114300 | 35818728400 | 22050 | 22000 | 22050 | 21950 | 572 |
| 452 | 20241023 | 114200 | 35806134550 | 22000 | 22000 | 22050 | 21900 | 3019 |
| 453 | 20241023 | 114100 | 35739792300 | 22050 | 22000 | 22100 | 21950 | 768 |
| 454 | 20241023 | 114000 | 35722866450 | 22000 | 22000 | 22000 | 21950 | 427 |
| 455 | 20241023 | 113900 | 35713481000 | 22000 | 21950 | 22000 | 21900 | 2501 |
| 456 | 20241023 | 113800 | 35658551950 | 21950 | 21950 | 22000 | 21900 | 1540 |
| 457 | 20241023 | 113700 | 35624762900 | 21950 | 21900 | 21950 | 21900 | 320 |
| 458 | 20241023 | 113600 | 35617748000 | 21950 | 21950 | 21950 | 21900 | 184 |
| 459 | 20241023 | 113500 | 35613714200 | 21950 | 21950 | 22000 | 21950 | 1786 |
| 460 | 20241023 | 113400 | 35574503050 | 22000 | 22000 | 22050 | 21950 | 687 |
| 461 | 20241023 | 113300 | 35559376300 | 22000 | 21950 | 22000 | 21950 | 768 |
| 462 | 20241023 | 113200 | 35542494900 | 22000 | 22000 | 22000 | 21950 | 866 |
| 463 | 20241023 | 113100 | 35523470100 | 21950 | 22000 | 22000 | 21950 | 594 |
| 464 | 20241023 | 113000 | 35510426750 | 22000 | 22000 | 22000 | 21950 | 1773 |
| 465 | 20241023 | 112900 | 35471469250 | 22000 | 21950 | 22050 | 21950 | 475 |
| 466 | 20241023 | 112800 | 35461021450 | 22000 | 21800 | 22050 | 21800 | 5788 |
| 467 | 20241023 | 112700 | 35334205050 | 21800 | 21800 | 21850 | 21800 | 1048 |
| 468 | 20241023 | 112600 | 35311356150 | 21800 | 21800 | 21850 | 21750 | 3842 |
| 469 | 20241023 | 112500 | 35227757350 | 21800 | 21800 | 21850 | 21800 | 4706 |
| 470 | 20241023 | 112400 | 35125060900 | 21800 | 21950 | 21950 | 21800 | 5303 |
| 471 | 20241023 | 112300 | 35009112300 | 21900 | 22000 | 22000 | 21900 | 1259 |
| 472 | 20241023 | 112200 | 34981475800 | 21950 | 22000 | 22050 | 21950 | 961 |
| 473 | 20241023 | 112100 | 34960341700 | 22050 | 22050 | 22050 | 22000 | 534 |
| 474 | 20241023 | 112000 | 34948592200 | 22050 | 21900 | 22050 | 21900 | 1060 |
| 475 | 20241023 | 111900 | 34925274000 | 21950 | 21900 | 21950 | 21850 | 968 |
| 476 | 20241023 | 111800 | 34904045950 | 21900 | 21950 | 21950 | 21750 | 4592 |
| 477 | 20241023 | 111700 | 34803829200 | 21850 | 21850 | 21950 | 21800 | 2771 |
| 478 | 20241023 | 111600 | 34743349950 | 21850 | 22000 | 22050 | 21800 | 4404 |
| 479 | 20241023 | 111500 | 34646858350 | 22050 | 22000 | 22050 | 21950 | 680 |
| 480 | 20241023 | 111400 | 34631903650 | 22000 | 22050 | 22050 | 21950 | 749 |
| 481 | 20241023 | 111300 | 34615442700 | 22050 | 21950 | 22050 | 21900 | 2452 |
| 482 | 20241023 | 111200 | 34561662200 | 21950 | 22050 | 22050 | 21950 | 533 |
| 483 | 20241023 | 111100 | 34549941600 | 22000 | 22000 | 22100 | 21950 | 2372 |
| 484 | 20241023 | 111000 | 34497750850 | 22100 | 22100 | 22150 | 22000 | 3725 |
| 485 | 20241023 | 110900 | 34415505050 | 22200 | 22200 | 22250 | 22100 | 1694 |
| 486 | 20241023 | 110800 | 34377977700 | 22100 | 22200 | 22250 | 22100 | 1592 |
| 487 | 20241023 | 110700 | 34342703250 | 22250 | 22250 | 22300 | 22200 | 4359 |
| 488 | 20241023 | 110600 | 34245825850 | 22250 | 22250 | 22300 | 22200 | 1749 |
| 489 | 20241023 | 110500 | 34206921550 | 22250 | 22350 | 22400 | 22200 | 2973 |
| 490 | 20241023 | 110400 | 34140602950 | 22400 | 22250 | 22450 | 22200 | 13482 |
| 491 | 20241023 | 110300 | 33839546950 | 22200 | 22150 | 22250 | 22100 | 6408 |
| 492 | 20241023 | 110200 | 33697367500 | 22150 | 22050 | 22150 | 22050 | 1375 |
| 493 | 20241023 | 110100 | 33666974650 | 22050 | 22100 | 22150 | 22050 | 2960 |
| 494 | 20241023 | 110000 | 33601495900 | 22150 | 22050 | 22150 | 22000 | 2216 |
| 495 | 20241023 | 105900 | 33552537950 | 22050 | 22000 | 22050 | 22000 | 1025 |
| 496 | 20241023 | 105800 | 33529956700 | 22000 | 22000 | 22000 | 21950 | 1478 |
| 497 | 20241023 | 105700 | 33497490500 | 22000 | 22000 | 22050 | 22000 | 1617 |
| 498 | 20241023 | 105600 | 33461895950 | 22000 | 22100 | 22100 | 22000 | 2767 |
| 499 | 20241023 | 105500 | 33400959900 | 22100 | 22100 | 22150 | 22050 | 2804 |
| 500 | 20241023 | 105400 | 33338995650 | 22150 | 22100 | 22150 | 22100 | 1214 |
| 501 | 20241023 | 105300 | 33312155000 | 22100 | 22050 | 22150 | 22050 | 3800 |
| 502 | 20241023 | 105200 | 33228159050 | 22050 | 22050 | 22050 | 22000 | 1707 |
| 503 | 20241023 | 105100 | 33190542200 | 22000 | 22100 | 22100 | 22000 | 2406 |
| 504 | 20241023 | 105000 | 33137501050 | 22050 | 22000 | 22100 | 21900 | 6636 |
| 505 | 20241023 | 104900 | 32991410550 | 21950 | 21850 | 21950 | 21800 | 4890 |
| 506 | 20241023 | 104800 | 32884344200 | 21850 | 21850 | 21900 | 21850 | 890 |
| 507 | 20241023 | 104700 | 32864886100 | 21850 | 21850 | 21900 | 21850 | 834 |
| 508 | 20241023 | 104600 | 32846654750 | 21850 | 21800 | 21850 | 21800 | 1502 |
| 509 | 20241023 | 104500 | 32813904400 | 21850 | 21850 | 21850 | 21800 | 2904 |
| 510 | 20241023 | 104400 | 32750497800 | 21850 | 21900 | 21900 | 21850 | 1382 |
| 511 | 20241023 | 104300 | 32720258400 | 21850 | 21850 | 21900 | 21850 | 1951 |
| 512 | 20241023 | 104200 | 32677549200 | 21900 | 21850 | 21900 | 21750 | 2372 |
| 513 | 20241023 | 104100 | 32625805400 | 21800 | 21800 | 21850 | 21800 | 607 |
| 514 | 20241023 | 104000 | 32612560300 | 21800 | 21800 | 21850 | 21750 | 3195 |
| 515 | 20241023 | 103900 | 32542887200 | 21750 | 21650 | 21800 | 21600 | 3065 |
| 516 | 20241023 | 103800 | 32476341400 | 21650 | 21700 | 21700 | 21550 | 4028 |
| 517 | 20241023 | 103700 | 32389267450 | 21700 | 21700 | 21700 | 21500 | 13677 |
| 518 | 20241023 | 103600 | 32094366550 | 21700 | 21600 | 21700 | 21500 | 12531 |
| 519 | 20241023 | 103500 | 31824141150 | 21600 | 21700 | 21700 | 21350 | 54047 |
| 520 | 20241023 | 103400 | 30663481550 | 21650 | 21650 | 21700 | 21550 | 7935 |
| 521 | 20241023 | 103300 | 30491977800 | 21700 | 21700 | 21750 | 21650 | 3848 |
| 522 | 20241023 | 103200 | 30408480650 | 21750 | 21900 | 21900 | 21750 | 3121 |
| 523 | 20241023 | 103100 | 30340449600 | 21900 | 21850 | 21900 | 21850 | 1405 |
| 524 | 20241023 | 103000 | 30309698200 | 21800 | 21750 | 21900 | 21700 | 5671 |
| 525 | 20241023 | 102900 | 30186337400 | 21750 | 21700 | 21750 | 21650 | 7443 |
| 526 | 20241023 | 102800 | 30024836450 | 21700 | 21850 | 21900 | 21650 | 11660 |
| 527 | 20241023 | 102700 | 29771375450 | 21800 | 21800 | 21950 | 21800 | 7723 |
| 528 | 20241023 | 102600 | 29602683400 | 21800 | 21900 | 21950 | 21800 | 8945 |
| 529 | 20241023 | 102500 | 29407132800 | 21950 | 22000 | 22000 | 21900 | 4167 |
| 530 | 20241023 | 102400 | 29315670800 | 21950 | 21900 | 22000 | 21900 | 2196 |
| 531 | 20241023 | 102300 | 29267427250 | 21950 | 21950 | 21950 | 21900 | 3526 |
| 532 | 20241023 | 102200 | 29190146600 | 21950 | 22000 | 22050 | 21950 | 6475 |
| 533 | 20241023 | 102100 | 29047863900 | 22000 | 22100 | 22100 | 22000 | 2708 |
| 534 | 20241023 | 102000 | 28988181550 | 22100 | 22200 | 22200 | 22100 | 2920 |
| 535 | 20241023 | 101900 | 28923597000 | 22200 | 22150 | 22250 | 22100 | 775 |
| 536 | 20241023 | 101800 | 28906418700 | 22150 | 22150 | 22250 | 22100 | 2431 |
| 537 | 20241023 | 101700 | 28852522700 | 22150 | 22150 | 22200 | 22100 | 1613 |
| 538 | 20241023 | 101600 | 28816791550 | 22200 | 22250 | 22250 | 22150 | 1059 |
| 539 | 20241023 | 101500 | 28793309050 | 22200 | 22200 | 22250 | 22150 | 2258 |
| 540 | 20241023 | 101400 | 28743259250 | 22200 | 22350 | 22400 | 22150 | 7646 |
| 541 | 20241023 | 101300 | 28573342700 | 22350 | 22350 | 22450 | 22300 | 4354 |
| 542 | 20241023 | 101200 | 28475980050 | 22350 | 22350 | 22350 | 22250 | 2371 |
| 543 | 20241023 | 101100 | 28423106450 | 22350 | 22350 | 22400 | 22250 | 2773 |
| 544 | 20241023 | 101000 | 28361253500 | 22400 | 22400 | 22450 | 22300 | 8171 |
| 545 | 20241023 | 100900 | 28178461650 | 22450 | 22400 | 22500 | 22350 | 18658 |
| 546 | 20241023 | 100800 | 27759459500 | 22350 | 22300 | 22500 | 22150 | 19360 |
| 547 | 20241023 | 100700 | 27326411900 | 22300 | 22150 | 22300 | 22150 | 3238 |
| 548 | 20241023 | 100600 | 27254403800 | 22250 | 22150 | 22250 | 22100 | 7203 |
| 549 | 20241023 | 100500 | 27094689400 | 22150 | 22100 | 22200 | 22100 | 1786 |
| 550 | 20241023 | 100400 | 27055134950 | 22150 | 22150 | 22200 | 22100 | 4311 |
| 551 | 20241023 | 100300 | 26959609150 | 22200 | 22000 | 22200 | 22000 | 8403 |
| 552 | 20241023 | 100200 | 26773614150 | 22000 | 21950 | 22050 | 21850 | 5902 |
| 553 | 20241023 | 100100 | 26644147750 | 21900 | 22050 | 22100 | 21900 | 7885 |
| 554 | 20241023 | 100000 | 26470732900 | 22100 | 22100 | 22150 | 22050 | 3022 |
| 555 | 20241023 | 095900 | 26403940300 | 22150 | 22150 | 22150 | 22100 | 1714 |
| 556 | 20241023 | 095800 | 26366007400 | 22150 | 22150 | 22150 | 22100 | 1105 |
| 557 | 20241023 | 095700 | 26341566450 | 22150 | 22100 | 22150 | 22100 | 624 |
| 558 | 20241023 | 095600 | 26327769100 | 22100 | 22150 | 22150 | 22100 | 963 |
| 559 | 20241023 | 095500 | 26306472150 | 22150 | 22150 | 22150 | 22050 | 5078 |
| 560 | 20241023 | 095400 | 26194231750 | 22150 | 22150 | 22200 | 22100 | 2231 |
| 561 | 20241023 | 095300 | 26144832050 | 22150 | 22000 | 22150 | 22000 | 3677 |
| 562 | 20241023 | 095200 | 26063695300 | 22050 | 22000 | 22050 | 21950 | 2803 |
| 563 | 20241023 | 095100 | 26002006350 | 22000 | 21950 | 22050 | 21950 | 6909 |
| 564 | 20241023 | 095000 | 25850123900 | 21950 | 22100 | 22150 | 21950 | 6118 |
| 565 | 20241023 | 094900 | 25715258600 | 22100 | 22200 | 22250 | 22100 | 3047 |
| 566 | 20241023 | 094800 | 25647723050 | 22200 | 22200 | 22250 | 22150 | 3743 |
| 567 | 20241023 | 094700 | 25564634100 | 22200 | 22250 | 22250 | 22150 | 4167 |
| 568 | 20241023 | 094600 | 25472125800 | 22200 | 22200 | 22250 | 22200 | 1259 |
| 569 | 20241023 | 094500 | 25444147450 | 22200 | 22350 | 22350 | 22150 | 8078 |
| 570 | 20241023 | 094400 | 25264440950 | 22350 | 22200 | 22350 | 22150 | 6845 |
| 571 | 20241023 | 094300 | 25112054700 | 22200 | 22100 | 22250 | 22100 | 6102 |
| 572 | 20241023 | 094200 | 24976776650 | 22100 | 22150 | 22200 | 22100 | 1560 |
| 573 | 20241023 | 094100 | 24942248350 | 22150 | 22200 | 22250 | 22150 | 6253 |
| 574 | 20241023 | 094000 | 24803552350 | 22250 | 22150 | 22250 | 22150 | 9451 |
| 575 | 20241023 | 093900 | 24593834450 | 22100 | 22100 | 22150 | 22050 | 4530 |
| 576 | 20241023 | 093800 | 24493783850 | 22050 | 22100 | 22100 | 21900 | 3479 |
| 577 | 20241023 | 093700 | 24417227450 | 22000 | 21900 | 22100 | 21900 | 9433 |
| 578 | 20241023 | 093600 | 24209811500 | 21900 | 21950 | 22000 | 21850 | 6648 |
| 579 | 20241023 | 093500 | 24064152550 | 21950 | 22050 | 22100 | 21950 | 7967 |
| 580 | 20241023 | 093400 | 23888880550 | 22050 | 22050 | 22100 | 21950 | 5716 |
| 581 | 20241023 | 093300 | 23763145850 | 22050 | 22150 | 22200 | 22050 | 8460 |
| 582 | 20241023 | 093200 | 23576298650 | 22150 | 22200 | 22250 | 22050 | 9196 |
| 583 | 20241023 | 093100 | 23372652750 | 22250 | 22100 | 22250 | 22100 | 16238 |
| 584 | 20241023 | 093000 | 23012332400 | 22100 | 21900 | 22150 | 21900 | 8884 |
| 585 | 20241023 | 092900 | 22816962150 | 21900 | 22050 | 22150 | 21900 | 16278 |
| 586 | 20241023 | 092800 | 22458527700 | 22100 | 21900 | 22100 | 21900 | 9226 |
| 587 | 20241023 | 092700 | 22255704950 | 21900 | 21950 | 22000 | 21900 | 11929 |
| 588 | 20241023 | 092600 | 21994006500 | 21950 | 21950 | 22050 | 21900 | 12315 |
| 589 | 20241023 | 092500 | 21723236200 | 21900 | 21800 | 22000 | 21800 | 9957 |
| 590 | 20241023 | 092400 | 21504852650 | 21800 | 21900 | 22000 | 21700 | 29510 |
| 591 | 20241023 | 092300 | 20859868450 | 21850 | 22150 | 22150 | 21500 | 65395 |
| 592 | 20241023 | 092200 | 19433859050 | 22150 | 22200 | 22250 | 22000 | 56782 |
| 593 | 20241023 | 092100 | 18180748600 | 22200 | 22450 | 22550 | 22200 | 19720 |
| 594 | 20241023 | 092000 | 17740574200 | 22450 | 22350 | 22450 | 22250 | 8978 |
| 595 | 20241023 | 091900 | 17540002100 | 22300 | 22600 | 22600 | 22300 | 18731 |
| 596 | 20241023 | 091800 | 17120693300 | 22550 | 22600 | 22650 | 22450 | 10156 |
| 597 | 20241023 | 091700 | 16891704200 | 22600 | 22800 | 22850 | 22600 | 9610 |
| 598 | 20241023 | 091600 | 16673469450 | 22850 | 22700 | 22950 | 22600 | 14421 |
| 599 | 20241023 | 091500 | 16344674250 | 22700 | 22550 | 22750 | 22500 | 4392 |
| 600 | 20241023 | 091400 | 16245300350 | 22600 | 22850 | 22850 | 22500 | 13284 |
| 601 | 20241023 | 091300 | 15944328800 | 22850 | 22650 | 23000 | 22600 | 30693 |
| 602 | 20241023 | 091200 | 15244219850 | 22600 | 22450 | 22600 | 22400 | 23641 |
| 603 | 20241023 | 091100 | 14713285150 | 22500 | 22500 | 22550 | 22350 | 42415 |
| 604 | 20241023 | 091000 | 13761993350 | 22550 | 22700 | 22750 | 22450 | 28106 |
| 605 | 20241023 | 090900 | 13128260850 | 22750 | 22600 | 22750 | 22600 | 19339 |
| 606 | 20241023 | 090800 | 12689586600 | 22600 | 22900 | 22900 | 22500 | 50966 |
| 607 | 20241023 | 090700 | 11535533450 | 22900 | 22950 | 23000 | 22750 | 17526 |
| 608 | 20241023 | 090600 | 11134963300 | 22950 | 23050 | 23250 | 22850 | 35766 |
| 609 | 20241023 | 090500 | 10309939400 | 23000 | 22950 | 23100 | 22650 | 35144 |
| 610 | 20241023 | 090400 | 9508160200 | 22900 | 22850 | 23000 | 22750 | 23495 |
| 611 | 20241023 | 090300 | 8971319100 | 22800 | 23100 | 23100 | 22800 | 30579 |
| 612 | 20241023 | 090200 | 8270441000 | 23100 | 22800 | 23150 | 22750 | 54572 |
| 613 | 20241023 | 090100 | 7017959100 | 22750 | 23150 | 23300 | 22650 | 92977 |
| 614 | 20241023 | 090000 | 4885092850 | 23250 | 23200 | 23700 | 23000 | 206408 |