33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 185300 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 16401 |
| 3 | 20241023 | 185200 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 4 | 20241023 | 185100 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 5 | 20241023 | 185000 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 6 | 20241023 | 184900 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 7 | 20241023 | 184800 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 8 | 20241023 | 184700 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 9 | 20241023 | 184600 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 10 | 20241023 | 184500 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 11 | 20241023 | 184400 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 12 | 20241023 | 184300 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 13 | 20241023 | 184200 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 14 | 20241023 | 184100 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 15 | 20241023 | 184000 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 16 | 20241023 | 183900 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 17 | 20241023 | 183800 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 18 | 20241023 | 183700 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 19 | 20241023 | 183600 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 20 | 20241023 | 183500 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 21 | 20241023 | 183400 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 22 | 20241023 | 183300 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 23 | 20241023 | 183200 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 24 | 20241023 | 183100 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 25 | 20241023 | 183000 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 26 | 20241023 | 182900 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 27 | 20241023 | 182800 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 28 | 20241023 | 182700 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 29 | 20241023 | 182600 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 30 | 20241023 | 182500 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 31 | 20241023 | 182400 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 32 | 20241023 | 182300 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 16401 |
| 33 | 20241023 | 182200 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 34 | 20241023 | 182100 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 35 | 20241023 | 182000 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 36 | 20241023 | 181900 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 37 | 20241023 | 181800 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 38 | 20241023 | 181700 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 39 | 20241023 | 181600 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 40 | 20241023 | 181500 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 41 | 20241023 | 181400 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 42 | 20241023 | 181300 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 43 | 20241023 | 181200 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 44 | 20241023 | 181100 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 45 | 20241023 | 181000 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 46 | 20241023 | 180900 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 47 | 20241023 | 180800 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 48 | 20241023 | 180700 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 49 | 20241023 | 180600 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 50 | 20241023 | 180500 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 51 | 20241023 | 180400 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 52 | 20241023 | 180300 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 53 | 20241023 | 180200 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 54 | 20241023 | 180100 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 55 | 20241023 | 180000 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 56 | 20241023 | 175900 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 57 | 20241023 | 175800 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 58 | 20241023 | 175700 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 59 | 20241023 | 175600 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 60 | 20241023 | 175500 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 61 | 20241023 | 175400 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 62 | 20241023 | 175300 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 16401 |
| 63 | 20241023 | 175200 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 64 | 20241023 | 175100 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 65 | 20241023 | 175000 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 66 | 20241023 | 174900 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 67 | 20241023 | 174800 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 68 | 20241023 | 174700 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 69 | 20241023 | 174600 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 70 | 20241023 | 174500 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 71 | 20241023 | 174400 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 72 | 20241023 | 174300 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 73 | 20241023 | 174200 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 74 | 20241023 | 174100 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 75 | 20241023 | 174000 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 76 | 20241023 | 173900 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 77 | 20241023 | 173800 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 78 | 20241023 | 173700 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 79 | 20241023 | 173600 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 80 | 20241023 | 173500 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 81 | 20241023 | 173400 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 82 | 20241023 | 173300 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 83 | 20241023 | 173200 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 84 | 20241023 | 173100 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 85 | 20241023 | 173000 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 86 | 20241023 | 172900 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 87 | 20241023 | 172800 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 88 | 20241023 | 172700 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 89 | 20241023 | 172600 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 90 | 20241023 | 172500 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 91 | 20241023 | 172400 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 92 | 20241023 | 172300 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 16401 |
| 93 | 20241023 | 172200 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 94 | 20241023 | 172100 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 95 | 20241023 | 172000 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 96 | 20241023 | 171900 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 97 | 20241023 | 171800 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 98 | 20241023 | 171700 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 99 | 20241023 | 171600 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 100 | 20241023 | 171500 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 101 | 20241023 | 171400 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 102 | 20241023 | 171300 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 103 | 20241023 | 171200 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 104 | 20241023 | 171100 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 105 | 20241023 | 171000 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 106 | 20241023 | 170900 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 107 | 20241023 | 170800 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 108 | 20241023 | 170700 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 109 | 20241023 | 170600 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 110 | 20241023 | 170500 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 111 | 20241023 | 170400 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 112 | 20241023 | 170300 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 113 | 20241023 | 170200 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 114 | 20241023 | 170100 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 115 | 20241023 | 170000 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 116 | 20241023 | 165900 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 117 | 20241023 | 165800 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 118 | 20241023 | 165700 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 119 | 20241023 | 165600 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 120 | 20241023 | 165500 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 121 | 20241023 | 165400 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 122 | 20241023 | 165300 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 16401 |
| 123 | 20241023 | 165200 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 124 | 20241023 | 165100 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 125 | 20241023 | 165000 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 126 | 20241023 | 164900 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 127 | 20241023 | 164800 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 128 | 20241023 | 164700 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 129 | 20241023 | 164600 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 130 | 20241023 | 164500 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 131 | 20241023 | 164400 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 132 | 20241023 | 164300 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 133 | 20241023 | 164200 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 134 | 20241023 | 164100 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 135 | 20241023 | 164000 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 136 | 20241023 | 163900 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 137 | 20241023 | 163800 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 138 | 20241023 | 163700 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 139 | 20241023 | 163600 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 140 | 20241023 | 163500 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 141 | 20241023 | 163400 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 142 | 20241023 | 163300 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 143 | 20241023 | 163200 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 144 | 20241023 | 163100 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 145 | 20241023 | 163000 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 146 | 20241023 | 162900 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 147 | 20241023 | 162800 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 148 | 20241023 | 162700 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 149 | 20241023 | 162600 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 150 | 20241023 | 162500 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 151 | 20241023 | 162400 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 152 | 20241023 | 162300 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 16401 |
| 153 | 20241023 | 162200 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 154 | 20241023 | 162100 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 155 | 20241023 | 162000 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 156 | 20241023 | 161900 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 157 | 20241023 | 161800 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 158 | 20241023 | 161700 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 159 | 20241023 | 161600 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 160 | 20241023 | 161500 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 161 | 20241023 | 161400 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 162 | 20241023 | 161300 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 163 | 20241023 | 161200 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 164 | 20241023 | 161100 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 165 | 20241023 | 161000 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 166 | 20241023 | 160900 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 167 | 20241023 | 160800 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 168 | 20241023 | 160700 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 169 | 20241023 | 160600 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 170 | 20241023 | 160500 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 171 | 20241023 | 160400 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 172 | 20241023 | 160300 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 173 | 20241023 | 160200 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 174 | 20241023 | 160100 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 175 | 20241023 | 160000 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 176 | 20241023 | 155900 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 177 | 20241023 | 155800 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 178 | 20241023 | 155700 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 179 | 20241023 | 155600 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 180 | 20241023 | 155500 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 181 | 20241023 | 155400 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 182 | 20241023 | 155300 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 16401 |
| 183 | 20241023 | 155200 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 184 | 20241023 | 155100 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 185 | 20241023 | 155000 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 186 | 20241023 | 154900 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 187 | 20241023 | 154800 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 188 | 20241023 | 154700 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 189 | 20241023 | 154600 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 190 | 20241023 | 154500 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 191 | 20241023 | 154400 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 192 | 20241023 | 154300 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 193 | 20241023 | 154200 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 194 | 20241023 | 154100 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 195 | 20241023 | 154000 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 196 | 20241023 | 153900 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 197 | 20241023 | 153800 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 198 | 20241023 | 153700 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 199 | 20241023 | 153600 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 200 | 20241023 | 153500 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 201 | 20241023 | 153400 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 202 | 20241023 | 153300 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 203 | 20241023 | 153200 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 204 | 20241023 | 153100 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 205 | 20241023 | 153000 | 70765481800 | 47750 | 47750 | 47750 | 47750 | 16401 |
| 206 | 20241023 | 152900 | 69982334050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 207 | 20241023 | 152800 | 69982334050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 208 | 20241023 | 152700 | 69982334050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 209 | 20241023 | 152600 | 69982334050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 210 | 20241023 | 152500 | 69982334050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 211 | 20241023 | 152400 | 69982334050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 212 | 20241023 | 152300 | 69982334050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 213 | 20241023 | 152200 | 69982334050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 214 | 20241023 | 152100 | 69982334050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 215 | 20241023 | 152000 | 69982334050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 216 | 20241023 | 151900 | 69982334050 | 47800 | 47800 | 47850 | 47700 | 4328 |
| 217 | 20241023 | 151800 | 69775625000 | 47800 | 47750 | 47800 | 47750 | 2765 |
| 218 | 20241023 | 151700 | 69643534450 | 47800 | 47800 | 47850 | 47750 | 1271 |
| 219 | 20241023 | 151600 | 69582804150 | 47800 | 47800 | 47850 | 47750 | 2612 |
| 220 | 20241023 | 151500 | 69457996300 | 47800 | 47900 | 47900 | 47750 | 4905 |
| 221 | 20241023 | 151400 | 69223443250 | 47850 | 47800 | 47900 | 47800 | 1567 |
| 222 | 20241023 | 151300 | 69148492700 | 47800 | 47900 | 47900 | 47800 | 969 |
| 223 | 20241023 | 151200 | 69102109250 | 47850 | 47850 | 47900 | 47800 | 2263 |
| 224 | 20241023 | 151100 | 68993758700 | 47800 | 47800 | 47900 | 47750 | 3025 |
| 225 | 20241023 | 151000 | 68849116700 | 47800 | 47850 | 47850 | 47750 | 2380 |
| 226 | 20241023 | 150900 | 68735381350 | 47850 | 47800 | 47900 | 47800 | 3342 |
| 227 | 20241023 | 150800 | 68575427900 | 47850 | 47850 | 47850 | 47750 | 3200 |
| 228 | 20241023 | 150700 | 68422459200 | 47850 | 47850 | 47900 | 47800 | 2015 |
| 229 | 20241023 | 150600 | 68326045000 | 47800 | 47800 | 47850 | 47800 | 1969 |
| 230 | 20241023 | 150500 | 68231868850 | 47750 | 47800 | 47800 | 47750 | 2407 |
| 231 | 20241023 | 150400 | 68116857150 | 47800 | 47800 | 47850 | 47750 | 1771 |
| 232 | 20241023 | 150300 | 68032203400 | 47800 | 47750 | 47800 | 47750 | 1310 |
| 233 | 20241023 | 150200 | 67969620650 | 47750 | 47750 | 47800 | 47700 | 2057 |
| 234 | 20241023 | 150100 | 67871387650 | 47800 | 47800 | 47850 | 47750 | 1930 |
| 235 | 20241023 | 150000 | 67779144650 | 47750 | 47800 | 47800 | 47750 | 1560 |
| 236 | 20241023 | 145900 | 67704622000 | 47800 | 47900 | 47900 | 47800 | 1162 |
| 237 | 20241023 | 145800 | 67649028550 | 47850 | 47800 | 47900 | 47750 | 819 |
| 238 | 20241023 | 145700 | 67609868900 | 47800 | 47800 | 47850 | 47700 | 967 |
| 239 | 20241023 | 145600 | 67563661000 | 47750 | 47750 | 47800 | 47700 | 783 |
| 240 | 20241023 | 145500 | 67526292950 | 47750 | 47800 | 47900 | 47700 | 1264 |
| 241 | 20241023 | 145400 | 67465890700 | 47800 | 47850 | 47900 | 47750 | 1932 |
| 242 | 20241023 | 145300 | 67373488450 | 47850 | 47850 | 47900 | 47800 | 1322 |
| 243 | 20241023 | 145200 | 67310253800 | 47900 | 47950 | 48000 | 47850 | 5545 |
| 244 | 20241023 | 145100 | 67044543450 | 48000 | 47950 | 48050 | 47900 | 3911 |
| 245 | 20241023 | 145000 | 66856851950 | 47900 | 48050 | 48050 | 47850 | 4924 |
| 246 | 20241023 | 144900 | 66620852950 | 48000 | 48100 | 48100 | 48000 | 2649 |
| 247 | 20241023 | 144800 | 66493632600 | 48100 | 48150 | 48200 | 48050 | 2370 |
| 248 | 20241023 | 144700 | 66379580000 | 48200 | 48250 | 48250 | 48100 | 4348 |
| 249 | 20241023 | 144600 | 66170156150 | 48200 | 48300 | 48350 | 48200 | 3047 |
| 250 | 20241023 | 144500 | 66023057700 | 48300 | 48200 | 48300 | 48100 | 2937 |
| 251 | 20241023 | 144400 | 65881355450 | 48300 | 48350 | 48400 | 48150 | 7055 |
| 252 | 20241023 | 144300 | 65540689350 | 48350 | 48050 | 48450 | 48050 | 14020 |
| 253 | 20241023 | 144200 | 64863351950 | 48100 | 47950 | 48200 | 47950 | 7679 |
| 254 | 20241023 | 144100 | 64494090650 | 47950 | 47900 | 48000 | 47850 | 5989 |
| 255 | 20241023 | 144000 | 64206867800 | 47850 | 47800 | 47850 | 47750 | 1875 |
| 256 | 20241023 | 143900 | 64117201350 | 47850 | 47700 | 47850 | 47700 | 1435 |
| 257 | 20241023 | 143800 | 64048665200 | 47700 | 47750 | 47800 | 47700 | 1069 |
| 258 | 20241023 | 143700 | 63997650700 | 47750 | 47750 | 47850 | 47750 | 1803 |
| 259 | 20241023 | 143600 | 63911500400 | 47750 | 47900 | 47900 | 47750 | 2985 |
| 260 | 20241023 | 143500 | 63768756700 | 47900 | 47850 | 47900 | 47850 | 1103 |
| 261 | 20241023 | 143400 | 63715964250 | 47850 | 47900 | 47950 | 47800 | 4206 |
| 262 | 20241023 | 143300 | 63514626250 | 47900 | 48000 | 48000 | 47850 | 6798 |
| 263 | 20241023 | 143200 | 63188810500 | 48000 | 47700 | 48000 | 47700 | 7374 |
| 264 | 20241023 | 143100 | 62835703600 | 47700 | 47750 | 47850 | 47650 | 3442 |
| 265 | 20241023 | 143000 | 62671326100 | 47750 | 47800 | 47850 | 47750 | 2580 |
| 266 | 20241023 | 142900 | 62548055500 | 47850 | 47850 | 47900 | 47800 | 4341 |
| 267 | 20241023 | 142800 | 62340410450 | 47800 | 47850 | 47950 | 47800 | 6212 |
| 268 | 20241023 | 142700 | 62042983550 | 47900 | 47750 | 47900 | 47700 | 4889 |
| 269 | 20241023 | 142600 | 61809183900 | 47750 | 47700 | 47750 | 47650 | 2590 |
| 270 | 20241023 | 142500 | 61685632550 | 47700 | 47600 | 47700 | 47550 | 3632 |
| 271 | 20241023 | 142400 | 61512483000 | 47600 | 47600 | 47600 | 47500 | 4174 |
| 272 | 20241023 | 142300 | 61313997600 | 47700 | 47700 | 47700 | 47600 | 3179 |
| 273 | 20241023 | 142200 | 61162543000 | 47700 | 47650 | 47700 | 47650 | 1981 |
| 274 | 20241023 | 142100 | 61068084250 | 47750 | 47650 | 47800 | 47600 | 9395 |
| 275 | 20241023 | 142000 | 60619772850 | 47600 | 47500 | 47650 | 47500 | 2810 |
| 276 | 20241023 | 141900 | 60486101150 | 47550 | 47450 | 47600 | 47400 | 3361 |
| 277 | 20241023 | 141800 | 60326370450 | 47450 | 47300 | 47500 | 47300 | 3591 |
| 278 | 20241023 | 141700 | 60156146950 | 47300 | 47300 | 47350 | 47300 | 1820 |
| 279 | 20241023 | 141600 | 60070034100 | 47300 | 47200 | 47350 | 47150 | 2761 |
| 280 | 20241023 | 141500 | 59939494300 | 47150 | 47150 | 47250 | 47150 | 1334 |
| 281 | 20241023 | 141400 | 59876564050 | 47200 | 47200 | 47200 | 47150 | 984 |
| 282 | 20241023 | 141300 | 59830145600 | 47200 | 47350 | 47350 | 47150 | 6030 |
| 283 | 20241023 | 141200 | 59545172350 | 47350 | 47400 | 47400 | 47300 | 4004 |
| 284 | 20241023 | 141100 | 59355534300 | 47400 | 47300 | 47400 | 47250 | 2910 |
| 285 | 20241023 | 141000 | 59217775300 | 47300 | 47300 | 47350 | 47300 | 983 |
| 286 | 20241023 | 140900 | 59171276800 | 47300 | 47200 | 47300 | 47150 | 3142 |
| 287 | 20241023 | 140800 | 59022951700 | 47150 | 47200 | 47200 | 47150 | 1100 |
| 288 | 20241023 | 140700 | 58971050900 | 47150 | 47200 | 47250 | 47100 | 3204 |
| 289 | 20241023 | 140600 | 58819938850 | 47200 | 47150 | 47200 | 47100 | 4421 |
| 290 | 20241023 | 140500 | 58611402650 | 47100 | 46950 | 47150 | 46950 | 13058 |
| 291 | 20241023 | 140400 | 57997622150 | 46950 | 46950 | 47000 | 46950 | 3700 |
| 292 | 20241023 | 140300 | 57823775600 | 46950 | 46950 | 47000 | 46950 | 915 |
| 293 | 20241023 | 140200 | 57780816000 | 46950 | 46950 | 47000 | 46950 | 1187 |
| 294 | 20241023 | 140100 | 57725086250 | 46950 | 46950 | 47000 | 46900 | 2502 |
| 295 | 20241023 | 140000 | 57607620300 | 46950 | 46950 | 47000 | 46900 | 4021 |
| 296 | 20241023 | 135900 | 57418882550 | 46950 | 46900 | 47000 | 46900 | 4668 |
| 297 | 20241023 | 135800 | 57199695450 | 46900 | 46950 | 47050 | 46900 | 1963 |
| 298 | 20241023 | 135700 | 57107504700 | 46950 | 47000 | 47050 | 46900 | 4390 |
| 299 | 20241023 | 135600 | 56901251900 | 47000 | 47050 | 47050 | 46950 | 2118 |
| 300 | 20241023 | 135500 | 56801708200 | 47000 | 47100 | 47150 | 47000 | 2971 |
| 301 | 20241023 | 135400 | 56661791150 | 47100 | 47100 | 47150 | 47100 | 1736 |
| 302 | 20241023 | 135300 | 56580020350 | 47100 | 47050 | 47150 | 47000 | 3197 |
| 303 | 20241023 | 135200 | 56429477050 | 47050 | 46950 | 47050 | 46900 | 1306 |
| 304 | 20241023 | 135100 | 56368111850 | 46950 | 46900 | 46950 | 46850 | 1976 |
| 305 | 20241023 | 135000 | 56275423350 | 46900 | 46950 | 47000 | 46850 | 1513 |
| 306 | 20241023 | 134900 | 56204427000 | 47000 | 46900 | 47000 | 46800 | 6520 |
| 307 | 20241023 | 134800 | 55898842650 | 46900 | 46750 | 46950 | 46750 | 8227 |
| 308 | 20241023 | 134700 | 55513803900 | 46800 | 46750 | 46850 | 46750 | 3269 |
| 309 | 20241023 | 134600 | 55360780600 | 46750 | 46900 | 46900 | 46700 | 7731 |
| 310 | 20241023 | 134500 | 54999318750 | 46800 | 46950 | 46950 | 46750 | 17740 |
| 311 | 20241023 | 134400 | 54168623850 | 46900 | 47150 | 47150 | 46900 | 27366 |
| 312 | 20241023 | 134300 | 52881910300 | 47150 | 47200 | 47200 | 47150 | 2659 |
| 313 | 20241023 | 134200 | 52756447100 | 47200 | 47200 | 47250 | 47150 | 4270 |
| 314 | 20241023 | 134100 | 52555019450 | 47200 | 47200 | 47250 | 47200 | 1431 |
| 315 | 20241023 | 134000 | 52487443300 | 47200 | 47200 | 47300 | 47150 | 3854 |
| 316 | 20241023 | 133900 | 52305540400 | 47200 | 47150 | 47250 | 47150 | 2003 |
| 317 | 20241023 | 133800 | 52210968250 | 47150 | 47150 | 47200 | 47150 | 2080 |
| 318 | 20241023 | 133700 | 52112885500 | 47150 | 47150 | 47200 | 47150 | 1772 |
| 319 | 20241023 | 133600 | 52029335500 | 47150 | 47250 | 47250 | 47150 | 5852 |
| 320 | 20241023 | 133500 | 51753072950 | 47250 | 47250 | 47350 | 47250 | 3234 |
| 321 | 20241023 | 133400 | 51600126200 | 47300 | 47300 | 47350 | 47300 | 1187 |
| 322 | 20241023 | 133300 | 51543980450 | 47350 | 47350 | 47350 | 47300 | 4148 |
| 323 | 20241023 | 133200 | 51347742950 | 47300 | 47350 | 47350 | 47300 | 874 |
| 324 | 20241023 | 133100 | 51306368100 | 47350 | 47350 | 47350 | 47300 | 1886 |
| 325 | 20241023 | 133000 | 51217090450 | 47350 | 47450 | 47500 | 47350 | 1229 |
| 326 | 20241023 | 132900 | 51158792000 | 47450 | 47500 | 47500 | 47400 | 2775 |
| 327 | 20241023 | 132800 | 51027046800 | 47500 | 47550 | 47550 | 47500 | 961 |
| 328 | 20241023 | 132700 | 50981378400 | 47550 | 47400 | 47550 | 47400 | 1473 |
| 329 | 20241023 | 132600 | 50911484700 | 47400 | 47500 | 47500 | 47400 | 1309 |
| 330 | 20241023 | 132500 | 50849345600 | 47500 | 47400 | 47500 | 47400 | 926 |
| 331 | 20241023 | 132400 | 50805400600 | 47450 | 47400 | 47500 | 47350 | 1097 |
| 332 | 20241023 | 132300 | 50753386550 | 47400 | 47500 | 47550 | 47400 | 1642 |
| 333 | 20241023 | 132200 | 50675404200 | 47400 | 47400 | 47500 | 47350 | 836 |
| 334 | 20241023 | 132100 | 50635767100 | 47400 | 47400 | 47450 | 47350 | 1625 |
| 335 | 20241023 | 132000 | 50558740000 | 47350 | 47300 | 47350 | 47300 | 1110 |
| 336 | 20241023 | 131900 | 50506210800 | 47300 | 47350 | 47400 | 47300 | 1743 |
| 337 | 20241023 | 131800 | 50423696250 | 47350 | 47350 | 47400 | 47200 | 8507 |
| 338 | 20241023 | 131700 | 50021482000 | 47350 | 47400 | 47500 | 47350 | 2849 |
| 339 | 20241023 | 131600 | 49886367850 | 47400 | 47450 | 47500 | 47400 | 1186 |
| 340 | 20241023 | 131500 | 49830121450 | 47450 | 47400 | 47550 | 47400 | 2604 |
| 341 | 20241023 | 131400 | 49706419550 | 47400 | 47400 | 47450 | 47350 | 1480 |
| 342 | 20241023 | 131300 | 49636270300 | 47350 | 47400 | 47450 | 47350 | 581 |
| 343 | 20241023 | 131200 | 49608732650 | 47400 | 47450 | 47500 | 47400 | 678 |
| 344 | 20241023 | 131100 | 49576566100 | 47450 | 47450 | 47550 | 47450 | 1179 |
| 345 | 20241023 | 131000 | 49520560250 | 47500 | 47350 | 47550 | 47300 | 1707 |
| 346 | 20241023 | 130900 | 49439594750 | 47300 | 47350 | 47350 | 47300 | 804 |
| 347 | 20241023 | 130800 | 49401545600 | 47300 | 47350 | 47400 | 47200 | 12526 |
| 348 | 20241023 | 130700 | 48809179400 | 47350 | 47400 | 47450 | 47350 | 5299 |
| 349 | 20241023 | 130600 | 48558129300 | 47450 | 47550 | 47600 | 47450 | 10067 |
| 350 | 20241023 | 130500 | 48079812500 | 47550 | 47550 | 47550 | 47500 | 1297 |
| 351 | 20241023 | 130400 | 48018153250 | 47550 | 47550 | 47600 | 47550 | 695 |
| 352 | 20241023 | 130300 | 47985101750 | 47500 | 47600 | 47600 | 47500 | 1623 |
| 353 | 20241023 | 130200 | 47907981550 | 47550 | 47600 | 47600 | 47550 | 2143 |
| 354 | 20241023 | 130100 | 47806068700 | 47550 | 47600 | 47600 | 47550 | 1396 |
| 355 | 20241023 | 130000 | 47739662300 | 47600 | 47650 | 47700 | 47600 | 682 |
| 356 | 20241023 | 125900 | 47707184950 | 47650 | 47650 | 47750 | 47650 | 788 |
| 357 | 20241023 | 125800 | 47669630700 | 47750 | 47750 | 47800 | 47650 | 331 |
| 358 | 20241023 | 125700 | 47653837350 | 47750 | 47750 | 47750 | 47700 | 1058 |
| 359 | 20241023 | 125600 | 47603357950 | 47750 | 47800 | 47800 | 47700 | 609 |
| 360 | 20241023 | 125500 | 47574276750 | 47800 | 47700 | 47850 | 47700 | 509 |
| 361 | 20241023 | 125400 | 47549969150 | 47800 | 47800 | 47850 | 47700 | 1092 |
| 362 | 20241023 | 125300 | 47497772900 | 47800 | 47650 | 47800 | 47650 | 2854 |
| 363 | 20241023 | 125200 | 47361598900 | 47600 | 47650 | 47700 | 47550 | 3668 |
| 364 | 20241023 | 125100 | 47186924400 | 47650 | 47750 | 47750 | 47650 | 582 |
| 365 | 20241023 | 125000 | 47159179000 | 47700 | 47650 | 47750 | 47650 | 536 |
| 366 | 20241023 | 124900 | 47133618300 | 47650 | 47700 | 47800 | 47650 | 1414 |
| 367 | 20241023 | 124800 | 47066145600 | 47700 | 47750 | 47750 | 47700 | 561 |
| 368 | 20241023 | 124700 | 47039374950 | 47700 | 47700 | 47750 | 47700 | 477 |
| 369 | 20241023 | 124600 | 47016610950 | 47700 | 47700 | 47750 | 47650 | 846 |
| 370 | 20241023 | 124500 | 46976223450 | 47700 | 47700 | 47800 | 47650 | 708 |
| 371 | 20241023 | 124400 | 46942472500 | 47700 | 47700 | 47750 | 47700 | 622 |
| 372 | 20241023 | 124300 | 46912792050 | 47700 | 47750 | 47750 | 47700 | 319 |
| 373 | 20241023 | 124200 | 46897572850 | 47700 | 47800 | 47850 | 47650 | 2389 |
| 374 | 20241023 | 124100 | 46783347950 | 47850 | 47850 | 47850 | 47800 | 1137 |
| 375 | 20241023 | 124000 | 46728972450 | 47850 | 47850 | 47850 | 47800 | 690 |
| 376 | 20241023 | 123900 | 46695961500 | 47850 | 47700 | 47850 | 47700 | 644 |
| 377 | 20241023 | 123800 | 46665212300 | 47700 | 47650 | 47700 | 47650 | 648 |
| 378 | 20241023 | 123700 | 46634310100 | 47650 | 47650 | 47700 | 47650 | 589 |
| 379 | 20241023 | 123600 | 46606238150 | 47650 | 47650 | 47700 | 47650 | 1609 |
| 380 | 20241023 | 123500 | 46529554000 | 47700 | 47700 | 47700 | 47650 | 1710 |
| 381 | 20241023 | 123400 | 46448037600 | 47700 | 47750 | 47750 | 47700 | 2617 |
| 382 | 20241023 | 123300 | 46323160750 | 47750 | 47750 | 47800 | 47750 | 311 |
| 383 | 20241023 | 123200 | 46308310350 | 47750 | 47800 | 47900 | 47750 | 345 |
| 384 | 20241023 | 123100 | 46291822750 | 47900 | 47750 | 47900 | 47750 | 1155 |
| 385 | 20241023 | 123000 | 46236623600 | 47750 | 47750 | 47800 | 47750 | 613 |
| 386 | 20241023 | 122900 | 46207348100 | 47750 | 47800 | 47800 | 47750 | 241 |
| 387 | 20241023 | 122800 | 46195839500 | 47750 | 47750 | 47800 | 47750 | 196 |
| 388 | 20241023 | 122700 | 46186479900 | 47750 | 47750 | 47800 | 47750 | 733 |
| 389 | 20241023 | 122600 | 46151462950 | 47750 | 47750 | 47800 | 47700 | 481 |
| 390 | 20241023 | 122500 | 46128502150 | 47750 | 47700 | 48050 | 47650 | 2952 |
| 391 | 20241023 | 122400 | 45987353450 | 47750 | 47650 | 47750 | 47650 | 461 |
| 392 | 20241023 | 122300 | 45965372250 | 47700 | 47650 | 47700 | 47650 | 2096 |
| 393 | 20241023 | 122200 | 45865407450 | 47700 | 47650 | 47700 | 47650 | 1122 |
| 394 | 20241023 | 122100 | 45811906800 | 47600 | 47650 | 47650 | 47600 | 1424 |
| 395 | 20241023 | 122000 | 45744094350 | 47650 | 47600 | 47650 | 47600 | 700 |
| 396 | 20241023 | 121900 | 45710766000 | 47600 | 47600 | 47650 | 47550 | 1502 |
| 397 | 20241023 | 121800 | 45639286250 | 47600 | 47750 | 47750 | 47600 | 4082 |
| 398 | 20241023 | 121700 | 45444774850 | 47700 | 47700 | 47750 | 47700 | 693 |
| 399 | 20241023 | 121600 | 45411718550 | 47750 | 47800 | 47850 | 47750 | 960 |
| 400 | 20241023 | 121500 | 45365840550 | 47850 | 47750 | 47950 | 47750 | 1267 |
| 401 | 20241023 | 121400 | 45305271500 | 47750 | 47850 | 47850 | 47700 | 3356 |
| 402 | 20241023 | 121300 | 45144938750 | 47850 | 47900 | 47950 | 47850 | 2063 |
| 403 | 20241023 | 121200 | 45046159200 | 47950 | 48000 | 48000 | 47900 | 2187 |
| 404 | 20241023 | 121100 | 44941265200 | 48050 | 47950 | 48050 | 47950 | 273 |
| 405 | 20241023 | 121000 | 44928163050 | 47950 | 47950 | 48050 | 47900 | 2394 |
| 406 | 20241023 | 120900 | 44813339650 | 47950 | 48000 | 48100 | 47950 | 1677 |
| 407 | 20241023 | 120800 | 44732816050 | 48000 | 48050 | 48050 | 48000 | 193 |
| 408 | 20241023 | 120700 | 44723550700 | 48000 | 47950 | 48050 | 47950 | 1415 |
| 409 | 20241023 | 120600 | 44655674850 | 47950 | 47950 | 48050 | 47900 | 514 |
| 410 | 20241023 | 120500 | 44631012000 | 47950 | 47850 | 47950 | 47800 | 571 |
| 411 | 20241023 | 120400 | 44603668450 | 47950 | 47950 | 48000 | 47800 | 1586 |
| 412 | 20241023 | 120300 | 44527657900 | 47850 | 47850 | 47950 | 47850 | 407 |
| 413 | 20241023 | 120200 | 44508166000 | 47850 | 47900 | 47950 | 47850 | 294 |
| 414 | 20241023 | 120100 | 44494088250 | 47900 | 47800 | 47950 | 47800 | 1258 |
| 415 | 20241023 | 120000 | 44433897300 | 47800 | 47800 | 47850 | 47750 | 779 |
| 416 | 20241023 | 115900 | 44396662500 | 47800 | 47850 | 47850 | 47800 | 1608 |
| 417 | 20241023 | 115800 | 44319791350 | 47850 | 47850 | 47900 | 47800 | 733 |
| 418 | 20241023 | 115700 | 44284719550 | 47850 | 47850 | 47900 | 47850 | 1200 |
| 419 | 20241023 | 115600 | 44227249200 | 47850 | 47900 | 48000 | 47850 | 1736 |
| 420 | 20241023 | 115500 | 44144050050 | 47900 | 47900 | 47950 | 47900 | 721 |
| 421 | 20241023 | 115400 | 44109508250 | 47900 | 47850 | 47950 | 47850 | 237 |
| 422 | 20241023 | 115300 | 44098155900 | 47850 | 47900 | 47900 | 47850 | 941 |
| 423 | 20241023 | 115200 | 44053109600 | 47900 | 47900 | 48000 | 47900 | 2169 |
| 424 | 20241023 | 115100 | 43949140800 | 47900 | 47800 | 47950 | 47800 | 379 |
| 425 | 20241023 | 115000 | 43930997150 | 47900 | 47800 | 47900 | 47800 | 2128 |
| 426 | 20241023 | 114900 | 43829246800 | 47800 | 47800 | 47850 | 47750 | 1467 |
| 427 | 20241023 | 114800 | 43759125000 | 47800 | 47850 | 47900 | 47800 | 1756 |
| 428 | 20241023 | 114700 | 43675076200 | 47850 | 47850 | 47900 | 47800 | 1252 |
| 429 | 20241023 | 114600 | 43615168300 | 47850 | 47850 | 47900 | 47850 | 384 |
| 430 | 20241023 | 114500 | 43596793800 | 47850 | 47850 | 47900 | 47850 | 914 |
| 431 | 20241023 | 114400 | 43553052150 | 47850 | 47900 | 47900 | 47850 | 1283 |
| 432 | 20241023 | 114300 | 43491601250 | 47900 | 48050 | 48050 | 47900 | 514 |
| 433 | 20241023 | 114200 | 43466965100 | 48050 | 47900 | 48050 | 47900 | 1034 |
| 434 | 20241023 | 114100 | 43417421050 | 47950 | 48000 | 48050 | 47900 | 1159 |
| 435 | 20241023 | 114000 | 43361809450 | 48000 | 48050 | 48100 | 48000 | 388 |
| 436 | 20241023 | 113900 | 43343172250 | 48050 | 48200 | 48200 | 48000 | 3869 |
| 437 | 20241023 | 113800 | 43157054650 | 48200 | 48200 | 48250 | 48200 | 506 |
| 438 | 20241023 | 113700 | 43132663200 | 48250 | 48200 | 48250 | 48150 | 1282 |
| 439 | 20241023 | 113600 | 43070857350 | 48200 | 48200 | 48250 | 48150 | 2948 |
| 440 | 20241023 | 113500 | 42928724100 | 48200 | 48100 | 48250 | 48100 | 1562 |
| 441 | 20241023 | 113400 | 42853468650 | 48150 | 48100 | 48150 | 48050 | 1554 |
| 442 | 20241023 | 113300 | 42778696400 | 48100 | 48150 | 48200 | 48100 | 925 |
| 443 | 20241023 | 113200 | 42734170750 | 48150 | 48100 | 48150 | 48050 | 1765 |
| 444 | 20241023 | 113100 | 42649278250 | 48050 | 47850 | 48050 | 47850 | 2607 |
| 445 | 20241023 | 113000 | 42524211300 | 47850 | 47850 | 47950 | 47850 | 1071 |
| 446 | 20241023 | 112900 | 42472923600 | 47900 | 47850 | 47950 | 47800 | 892 |
| 447 | 20241023 | 112800 | 42430224450 | 47800 | 47950 | 47950 | 47800 | 1302 |
| 448 | 20241023 | 112700 | 42367894150 | 47900 | 48000 | 48000 | 47850 | 6063 |
| 449 | 20241023 | 112600 | 42077212250 | 48000 | 48000 | 48000 | 47950 | 3924 |
| 450 | 20241023 | 112500 | 41888887350 | 48000 | 47850 | 48000 | 47850 | 2422 |
| 451 | 20241023 | 112400 | 41772689700 | 47900 | 47850 | 47900 | 47800 | 1737 |
| 452 | 20241023 | 112300 | 41689521650 | 47850 | 47750 | 47900 | 47750 | 664 |
| 453 | 20241023 | 112200 | 41657756950 | 47750 | 47800 | 47850 | 47750 | 1525 |
| 454 | 20241023 | 112100 | 41584863300 | 47850 | 47650 | 47850 | 47650 | 1063 |
| 455 | 20241023 | 112000 | 41534142900 | 47700 | 47600 | 47700 | 47600 | 1246 |
| 456 | 20241023 | 111900 | 41474784550 | 47600 | 47600 | 47700 | 47550 | 790 |
| 457 | 20241023 | 111800 | 41437174000 | 47550 | 47600 | 47650 | 47500 | 1178 |
| 458 | 20241023 | 111700 | 41381141500 | 47600 | 47550 | 47600 | 47500 | 797 |
| 459 | 20241023 | 111600 | 41343252600 | 47600 | 47500 | 47600 | 47450 | 1644 |
| 460 | 20241023 | 111500 | 41265100800 | 47450 | 47450 | 47550 | 47400 | 2029 |
| 461 | 20241023 | 111400 | 41168764800 | 47450 | 47400 | 47500 | 47400 | 2729 |
| 462 | 20241023 | 111300 | 41039290000 | 47450 | 47400 | 47450 | 47400 | 1783 |
| 463 | 20241023 | 111200 | 40954774100 | 47450 | 47500 | 47500 | 47350 | 3832 |
| 464 | 20241023 | 111100 | 40773063200 | 47500 | 47450 | 47600 | 47450 | 1647 |
| 465 | 20241023 | 111000 | 40694753750 | 47500 | 47450 | 47750 | 47450 | 2281 |
| 466 | 20241023 | 110900 | 40586350650 | 47500 | 47450 | 47550 | 47400 | 1274 |
| 467 | 20241023 | 110800 | 40525911050 | 47450 | 47550 | 47750 | 47450 | 1956 |
| 468 | 20241023 | 110700 | 40433006300 | 47550 | 47500 | 47650 | 47450 | 1815 |
| 469 | 20241023 | 110600 | 40346828350 | 47500 | 47450 | 47550 | 47400 | 5359 |
| 470 | 20241023 | 110500 | 40092429950 | 47450 | 47550 | 47650 | 47450 | 8572 |
| 471 | 20241023 | 110400 | 39685049650 | 47550 | 47550 | 47600 | 47550 | 1750 |
| 472 | 20241023 | 110300 | 39601829650 | 47550 | 47600 | 47650 | 47550 | 1631 |
| 473 | 20241023 | 110200 | 39524221150 | 47600 | 47600 | 47650 | 47550 | 2855 |
| 474 | 20241023 | 110100 | 39388346700 | 47650 | 47700 | 47750 | 47600 | 5228 |
| 475 | 20241023 | 110000 | 39139085350 | 47700 | 47900 | 47950 | 47700 | 5151 |
| 476 | 20241023 | 105900 | 38892865450 | 47900 | 47900 | 47900 | 47800 | 723 |
| 477 | 20241023 | 105800 | 38858260950 | 47900 | 47850 | 47900 | 47800 | 1462 |
| 478 | 20241023 | 105700 | 38788332950 | 47850 | 47950 | 47950 | 47850 | 1382 |
| 479 | 20241023 | 105600 | 38722150200 | 47900 | 48000 | 48150 | 47900 | 1189 |
| 480 | 20241023 | 105500 | 38665084200 | 48150 | 48050 | 48200 | 47950 | 4024 |
| 481 | 20241023 | 105400 | 38471593500 | 48050 | 48100 | 48100 | 48000 | 1887 |
| 482 | 20241023 | 105300 | 38380982450 | 48100 | 48050 | 48200 | 48050 | 1198 |
| 483 | 20241023 | 105200 | 38323367550 | 48050 | 48000 | 48100 | 48000 | 790 |
| 484 | 20241023 | 105100 | 38285405800 | 48000 | 48250 | 48250 | 48000 | 3336 |
| 485 | 20241023 | 105000 | 38124933700 | 48200 | 48250 | 48300 | 48150 | 2599 |
| 486 | 20241023 | 104900 | 37999607050 | 48200 | 48200 | 48250 | 48150 | 1687 |
| 487 | 20241023 | 104800 | 37918283700 | 48200 | 48200 | 48300 | 48200 | 1416 |
| 488 | 20241023 | 104700 | 37849978650 | 48350 | 48350 | 48400 | 48200 | 10954 |
| 489 | 20241023 | 104600 | 37320904550 | 48350 | 48250 | 48350 | 48200 | 4970 |
| 490 | 20241023 | 104500 | 37080795450 | 48250 | 48100 | 48300 | 48100 | 3568 |
| 491 | 20241023 | 104400 | 36908763950 | 48100 | 48200 | 48250 | 48050 | 3054 |
| 492 | 20241023 | 104300 | 36761694000 | 48150 | 48050 | 48200 | 47950 | 4849 |
| 493 | 20241023 | 104200 | 36528621500 | 48050 | 48100 | 48150 | 48000 | 6012 |
| 494 | 20241023 | 104100 | 36239552100 | 48050 | 47850 | 48100 | 47850 | 10446 |
| 495 | 20241023 | 104000 | 35738480800 | 47900 | 47800 | 47900 | 47750 | 3814 |
| 496 | 20241023 | 103900 | 35555888450 | 47800 | 47700 | 47850 | 47600 | 5645 |
| 497 | 20241023 | 103800 | 35286442050 | 47650 | 47600 | 47700 | 47550 | 3565 |
| 498 | 20241023 | 103700 | 35116705450 | 47600 | 47500 | 47650 | 47500 | 3362 |
| 499 | 20241023 | 103600 | 34956703850 | 47550 | 47350 | 47550 | 47250 | 5110 |
| 500 | 20241023 | 103500 | 34713941700 | 47450 | 47600 | 47650 | 47150 | 9513 |
| 501 | 20241023 | 103400 | 34262320700 | 47550 | 47350 | 47600 | 47300 | 8604 |
| 502 | 20241023 | 103300 | 33854080550 | 47400 | 47200 | 47400 | 47100 | 7598 |
| 503 | 20241023 | 103200 | 33495449450 | 47200 | 47050 | 47300 | 47000 | 19751 |
| 504 | 20241023 | 103100 | 32565904750 | 47050 | 47150 | 47250 | 47050 | 9244 |
| 505 | 20241023 | 103000 | 32130455650 | 47150 | 47150 | 47250 | 47100 | 11784 |
| 506 | 20241023 | 102900 | 31574881200 | 47250 | 47300 | 47400 | 47150 | 13912 |
| 507 | 20241023 | 102800 | 30917253200 | 47300 | 47300 | 47400 | 47250 | 8391 |
| 508 | 20241023 | 102700 | 30520407950 | 47300 | 47400 | 47400 | 47250 | 7931 |
| 509 | 20241023 | 102600 | 30145263200 | 47400 | 47450 | 47500 | 47300 | 16439 |
| 510 | 20241023 | 102500 | 29366559900 | 47400 | 47450 | 47500 | 47400 | 12609 |
| 511 | 20241023 | 102400 | 28768717400 | 47450 | 47500 | 47550 | 47450 | 8572 |
| 512 | 20241023 | 102300 | 28361598650 | 47500 | 47550 | 47650 | 47500 | 6804 |
| 513 | 20241023 | 102200 | 28037926950 | 47550 | 47600 | 47650 | 47550 | 6962 |
| 514 | 20241023 | 102100 | 27706684650 | 47600 | 47700 | 47850 | 47600 | 13867 |
| 515 | 20241023 | 102000 | 27045379550 | 47650 | 47550 | 47750 | 47500 | 15994 |
| 516 | 20241023 | 101900 | 26284058500 | 47550 | 47600 | 47750 | 47550 | 8843 |
| 517 | 20241023 | 101800 | 25862711800 | 47650 | 47650 | 47750 | 47550 | 22860 |
| 518 | 20241023 | 101700 | 24773643500 | 47650 | 47950 | 48000 | 47650 | 14928 |
| 519 | 20241023 | 101600 | 24060067200 | 47950 | 47850 | 48000 | 47750 | 15872 |
| 520 | 20241023 | 101500 | 23301027550 | 47850 | 47900 | 47950 | 47850 | 12576 |
| 521 | 20241023 | 101400 | 22698497150 | 47950 | 48050 | 48100 | 47850 | 10053 |
| 522 | 20241023 | 101300 | 22216045800 | 48050 | 48100 | 48150 | 48000 | 17019 |
| 523 | 20241023 | 101200 | 21398447900 | 48150 | 48200 | 48250 | 48100 | 7179 |
| 524 | 20241023 | 101100 | 21052698300 | 48250 | 48250 | 48250 | 48200 | 4748 |
| 525 | 20241023 | 101000 | 20823678650 | 48250 | 48300 | 48350 | 48250 | 5686 |
| 526 | 20241023 | 100900 | 20549148900 | 48300 | 48250 | 48350 | 48250 | 2671 |
| 527 | 20241023 | 100800 | 20420214450 | 48250 | 48350 | 48350 | 48250 | 6235 |
| 528 | 20241023 | 100700 | 20119006300 | 48300 | 48400 | 48450 | 48300 | 8639 |
| 529 | 20241023 | 100600 | 19701368200 | 48400 | 48450 | 48500 | 48400 | 2940 |
| 530 | 20241023 | 100500 | 19559032750 | 48450 | 48500 | 48550 | 48450 | 3526 |
| 531 | 20241023 | 100400 | 19388073350 | 48500 | 48650 | 48650 | 48500 | 4180 |
| 532 | 20241023 | 100300 | 19185054950 | 48650 | 48950 | 49150 | 48650 | 5185 |
| 533 | 20241023 | 100200 | 18931584450 | 49100 | 49100 | 49150 | 48900 | 5119 |
| 534 | 20241023 | 100100 | 18680425350 | 49050 | 49000 | 49050 | 49000 | 2870 |
| 535 | 20241023 | 100000 | 18539687650 | 49000 | 49050 | 49100 | 48900 | 1499 |
| 536 | 20241023 | 095900 | 18466322650 | 49050 | 49050 | 49100 | 48950 | 1129 |
| 537 | 20241023 | 095800 | 18410936050 | 49000 | 49050 | 49100 | 48900 | 2884 |
| 538 | 20241023 | 095700 | 18269621000 | 49050 | 49150 | 49150 | 49050 | 931 |
| 539 | 20241023 | 095600 | 18223924200 | 49200 | 48950 | 49200 | 48950 | 5100 |
| 540 | 20241023 | 095500 | 17973852350 | 48900 | 48800 | 48950 | 48650 | 6838 |
| 541 | 20241023 | 095400 | 17640405250 | 48700 | 48700 | 48800 | 48650 | 2370 |
| 542 | 20241023 | 095300 | 17525020050 | 48700 | 48800 | 48800 | 48700 | 2281 |
| 543 | 20241023 | 095200 | 17413815900 | 48800 | 48800 | 48850 | 48800 | 1653 |
| 544 | 20241023 | 095100 | 17333117350 | 48800 | 48800 | 48850 | 48750 | 1010 |
| 545 | 20241023 | 095000 | 17283843100 | 48800 | 48550 | 48800 | 48550 | 3651 |
| 546 | 20241023 | 094900 | 17106207750 | 48600 | 48500 | 48650 | 48450 | 2205 |
| 547 | 20241023 | 094800 | 16999270750 | 48500 | 48650 | 48800 | 48500 | 4809 |
| 548 | 20241023 | 094700 | 16765765600 | 48800 | 48550 | 48800 | 48550 | 1284 |
| 549 | 20241023 | 094600 | 16703348300 | 48550 | 48550 | 48700 | 48550 | 1497 |
| 550 | 20241023 | 094500 | 16630585000 | 48550 | 48550 | 48650 | 48500 | 1922 |
| 551 | 20241023 | 094400 | 16537289350 | 48600 | 48700 | 48800 | 48600 | 2131 |
| 552 | 20241023 | 094300 | 16433550500 | 48750 | 48750 | 48750 | 48650 | 1787 |
| 553 | 20241023 | 094200 | 16346530150 | 48700 | 48750 | 48800 | 48700 | 1218 |
| 554 | 20241023 | 094100 | 16287166900 | 48750 | 48650 | 48950 | 48600 | 4377 |
| 555 | 20241023 | 094000 | 16073695950 | 48650 | 48500 | 48650 | 48500 | 3958 |
| 556 | 20241023 | 093900 | 15881462500 | 48500 | 48350 | 48700 | 48350 | 6979 |
| 557 | 20241023 | 093800 | 15542343650 | 48400 | 48600 | 48600 | 48350 | 10331 |
| 558 | 20241023 | 093700 | 15041825000 | 48650 | 48650 | 48750 | 48600 | 2473 |
| 559 | 20241023 | 093600 | 14921480350 | 48600 | 48600 | 48750 | 48600 | 2143 |
| 560 | 20241023 | 093500 | 14817231150 | 48600 | 48500 | 48800 | 48450 | 6492 |
| 561 | 20241023 | 093400 | 14501851450 | 48500 | 48650 | 48700 | 48500 | 12315 |
| 562 | 20241023 | 093300 | 13903678000 | 48700 | 48750 | 48850 | 48700 | 4048 |
| 563 | 20241023 | 093200 | 13706526450 | 48750 | 48750 | 48850 | 48700 | 5178 |
| 564 | 20241023 | 093100 | 13454025050 | 48800 | 48800 | 48950 | 48700 | 2278 |
| 565 | 20241023 | 093000 | 13342850950 | 48800 | 48650 | 48850 | 48550 | 9968 |
| 566 | 20241023 | 092900 | 12857329950 | 48600 | 48800 | 48800 | 48500 | 16664 |
| 567 | 20241023 | 092800 | 12046910750 | 48800 | 48900 | 48950 | 48800 | 4593 |
| 568 | 20241023 | 092700 | 11822677350 | 48900 | 49000 | 49050 | 48850 | 3331 |
| 569 | 20241023 | 092600 | 11659637550 | 49000 | 49150 | 49150 | 48900 | 4492 |
| 570 | 20241023 | 092500 | 11439628600 | 49150 | 49300 | 49450 | 49150 | 7700 |
| 571 | 20241023 | 092400 | 11060177200 | 49300 | 49100 | 49350 | 49000 | 12626 |
| 572 | 20241023 | 092300 | 10438798650 | 49150 | 48750 | 49150 | 48600 | 15661 |
| 573 | 20241023 | 092200 | 9674022450 | 48700 | 48900 | 49100 | 48700 | 13326 |
| 574 | 20241023 | 092100 | 9022775450 | 48900 | 49100 | 49200 | 48850 | 13221 |
| 575 | 20241023 | 092000 | 8374955200 | 49050 | 49250 | 49350 | 49000 | 16935 |
| 576 | 20241023 | 091900 | 7542536500 | 49200 | 49250 | 49400 | 49200 | 6891 |
| 577 | 20241023 | 091800 | 7203102650 | 49250 | 49550 | 49550 | 49250 | 2197 |
| 578 | 20241023 | 091700 | 7094551900 | 49550 | 49600 | 49600 | 49400 | 3551 |
| 579 | 20241023 | 091600 | 6918866300 | 49600 | 49350 | 49650 | 49250 | 6272 |
| 580 | 20241023 | 091500 | 6608914800 | 49400 | 49500 | 49500 | 49250 | 9626 |
| 581 | 20241023 | 091400 | 6133769150 | 49500 | 49800 | 49800 | 49450 | 5343 |
| 582 | 20241023 | 091300 | 5869039950 | 49800 | 49900 | 50400 | 49750 | 25227 |
| 583 | 20241023 | 091200 | 4604764600 | 49900 | 49600 | 50000 | 49550 | 5758 |
| 584 | 20241023 | 091100 | 4318007600 | 49650 | 49700 | 49750 | 49500 | 4655 |
| 585 | 20241023 | 091000 | 4087086850 | 49700 | 49550 | 49700 | 49500 | 4613 |
| 586 | 20241023 | 090900 | 3858471850 | 49500 | 49800 | 49800 | 49500 | 5201 |
| 587 | 20241023 | 090800 | 3600331750 | 49800 | 49650 | 49800 | 49600 | 3853 |
| 588 | 20241023 | 090700 | 3408914650 | 49650 | 49950 | 50000 | 49650 | 7704 |
| 589 | 20241023 | 090600 | 3024949750 | 49900 | 49650 | 50000 | 49400 | 7484 |
| 590 | 20241023 | 090500 | 2651957500 | 49400 | 49500 | 49600 | 49300 | 9891 |
| 591 | 20241023 | 090400 | 2162798050 | 49600 | 49650 | 49750 | 49450 | 6484 |
| 592 | 20241023 | 090300 | 1841584450 | 49600 | 49600 | 49800 | 49400 | 8915 |
| 593 | 20241023 | 090200 | 1399827450 | 49600 | 49550 | 49700 | 49450 | 8742 |
| 594 | 20241023 | 090100 | 966247850 | 49600 | 49100 | 49600 | 49100 | 5424 |
| 595 | 20241023 | 090000 | 698525300 | 49150 | 49400 | 49450 | 49050 | 13377 |