32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241024 | 185200 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 81891 |
| 3 | 20241024 | 185100 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 4 | 20241024 | 185000 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 5 | 20241024 | 184900 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 6 | 20241024 | 184800 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 7 | 20241024 | 184700 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 8 | 20241024 | 184600 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 9 | 20241024 | 184500 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 10 | 20241024 | 184400 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 11 | 20241024 | 184300 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 12 | 20241024 | 184200 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 13 | 20241024 | 184100 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 14 | 20241024 | 184000 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 15 | 20241024 | 183900 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 16 | 20241024 | 183800 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 17 | 20241024 | 183700 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 18 | 20241024 | 183600 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 19 | 20241024 | 183500 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 20 | 20241024 | 183400 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 21 | 20241024 | 183300 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 22 | 20241024 | 183200 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 23 | 20241024 | 183100 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 24 | 20241024 | 183000 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 25 | 20241024 | 182900 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 26 | 20241024 | 182800 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 27 | 20241024 | 182700 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 28 | 20241024 | 182600 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 29 | 20241024 | 182500 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 30 | 20241024 | 182400 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 31 | 20241024 | 182300 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 32 | 20241024 | 182200 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 81891 |
| 33 | 20241024 | 182100 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 34 | 20241024 | 182000 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 35 | 20241024 | 181900 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 36 | 20241024 | 181800 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 37 | 20241024 | 181700 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 38 | 20241024 | 181600 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 39 | 20241024 | 181500 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 40 | 20241024 | 181400 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 41 | 20241024 | 181300 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 42 | 20241024 | 181200 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 43 | 20241024 | 181100 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 44 | 20241024 | 181000 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 45 | 20241024 | 180900 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 46 | 20241024 | 180800 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 47 | 20241024 | 180700 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 48 | 20241024 | 180600 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 49 | 20241024 | 180500 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 50 | 20241024 | 180400 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 51 | 20241024 | 180300 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 52 | 20241024 | 180200 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 53 | 20241024 | 180100 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 54 | 20241024 | 180000 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 55 | 20241024 | 175900 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 56 | 20241024 | 175800 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 57 | 20241024 | 175700 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 58 | 20241024 | 175600 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 59 | 20241024 | 175500 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 60 | 20241024 | 175400 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 61 | 20241024 | 175300 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 62 | 20241024 | 175200 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 81891 |
| 63 | 20241024 | 175100 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 64 | 20241024 | 175000 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 65 | 20241024 | 174900 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 66 | 20241024 | 174800 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 67 | 20241024 | 174700 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 68 | 20241024 | 174600 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 69 | 20241024 | 174500 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 70 | 20241024 | 174400 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 71 | 20241024 | 174300 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 72 | 20241024 | 174200 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 73 | 20241024 | 174100 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 74 | 20241024 | 174000 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 75 | 20241024 | 173900 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 76 | 20241024 | 173800 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 77 | 20241024 | 173700 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 78 | 20241024 | 173600 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 79 | 20241024 | 173500 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 80 | 20241024 | 173400 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 81 | 20241024 | 173300 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 82 | 20241024 | 173200 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 83 | 20241024 | 173100 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 84 | 20241024 | 173000 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 85 | 20241024 | 172900 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 86 | 20241024 | 172800 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 87 | 20241024 | 172700 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 88 | 20241024 | 172600 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 89 | 20241024 | 172500 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 90 | 20241024 | 172400 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 91 | 20241024 | 172300 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 92 | 20241024 | 172200 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 81891 |
| 93 | 20241024 | 172100 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 94 | 20241024 | 172000 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 95 | 20241024 | 171900 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 96 | 20241024 | 171800 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 97 | 20241024 | 171700 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 98 | 20241024 | 171600 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 99 | 20241024 | 171500 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 100 | 20241024 | 171400 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 101 | 20241024 | 171300 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 102 | 20241024 | 171200 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 103 | 20241024 | 171100 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 104 | 20241024 | 171000 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 105 | 20241024 | 170900 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 106 | 20241024 | 170800 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 107 | 20241024 | 170700 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 108 | 20241024 | 170600 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 109 | 20241024 | 170500 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 110 | 20241024 | 170400 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 111 | 20241024 | 170300 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 112 | 20241024 | 170200 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 113 | 20241024 | 170100 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 114 | 20241024 | 170000 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 115 | 20241024 | 165900 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 116 | 20241024 | 165800 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 117 | 20241024 | 165700 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 118 | 20241024 | 165600 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 119 | 20241024 | 165500 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 120 | 20241024 | 165400 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 121 | 20241024 | 165300 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 122 | 20241024 | 165200 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 81891 |
| 123 | 20241024 | 165100 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 124 | 20241024 | 165000 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 125 | 20241024 | 164900 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 126 | 20241024 | 164800 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 127 | 20241024 | 164700 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 128 | 20241024 | 164600 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 129 | 20241024 | 164500 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 130 | 20241024 | 164400 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 131 | 20241024 | 164300 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 132 | 20241024 | 164200 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 133 | 20241024 | 164100 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 134 | 20241024 | 164000 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 135 | 20241024 | 163900 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 136 | 20241024 | 163800 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 137 | 20241024 | 163700 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 138 | 20241024 | 163600 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 139 | 20241024 | 163500 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 140 | 20241024 | 163400 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 141 | 20241024 | 163300 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 142 | 20241024 | 163200 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 143 | 20241024 | 163100 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 144 | 20241024 | 163000 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 145 | 20241024 | 162900 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 146 | 20241024 | 162800 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 147 | 20241024 | 162700 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 148 | 20241024 | 162600 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 149 | 20241024 | 162500 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 150 | 20241024 | 162400 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 151 | 20241024 | 162300 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 152 | 20241024 | 162200 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 81891 |
| 153 | 20241024 | 162100 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 154 | 20241024 | 162000 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 155 | 20241024 | 161900 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 156 | 20241024 | 161800 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 157 | 20241024 | 161700 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 158 | 20241024 | 161600 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 159 | 20241024 | 161500 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 160 | 20241024 | 161400 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 161 | 20241024 | 161300 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 162 | 20241024 | 161200 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 163 | 20241024 | 161100 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 164 | 20241024 | 161000 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 165 | 20241024 | 160900 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 166 | 20241024 | 160800 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 167 | 20241024 | 160700 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 168 | 20241024 | 160600 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 169 | 20241024 | 160500 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 170 | 20241024 | 160400 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 171 | 20241024 | 160300 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 172 | 20241024 | 160200 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 173 | 20241024 | 160100 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 174 | 20241024 | 160000 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 175 | 20241024 | 155900 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 176 | 20241024 | 155800 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 177 | 20241024 | 155700 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 178 | 20241024 | 155600 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 179 | 20241024 | 155500 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 180 | 20241024 | 155400 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 181 | 20241024 | 155300 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 182 | 20241024 | 155200 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 81891 |
| 183 | 20241024 | 155100 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 184 | 20241024 | 155000 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 185 | 20241024 | 154900 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 186 | 20241024 | 154800 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 187 | 20241024 | 154700 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 188 | 20241024 | 154600 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 189 | 20241024 | 154500 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 190 | 20241024 | 154400 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 191 | 20241024 | 154300 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 192 | 20241024 | 154200 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 193 | 20241024 | 154100 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 194 | 20241024 | 154000 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 195 | 20241024 | 153900 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 196 | 20241024 | 153800 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 197 | 20241024 | 153700 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 198 | 20241024 | 153600 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 199 | 20241024 | 153500 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 200 | 20241024 | 153400 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 201 | 20241024 | 153300 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 202 | 20241024 | 153200 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 203 | 20241024 | 153100 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 204 | 20241024 | 153000 | 152975248000 | 39150 | 39150 | 39150 | 39150 | 81891 |
| 205 | 20241024 | 152900 | 149769215350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 206 | 20241024 | 152800 | 149769215350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 207 | 20241024 | 152700 | 149769215350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 208 | 20241024 | 152600 | 149769215350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 209 | 20241024 | 152500 | 149769215350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 210 | 20241024 | 152400 | 149769215350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 211 | 20241024 | 152300 | 149769215350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 212 | 20241024 | 152200 | 149769215350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 213 | 20241024 | 152100 | 149769215350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 214 | 20241024 | 152000 | 149769215350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 215 | 20241024 | 151900 | 149769215350 | 39150 | 39000 | 39150 | 38950 | 22527 |
| 216 | 20241024 | 151800 | 148888797700 | 39000 | 38800 | 39100 | 38750 | 27317 |
| 217 | 20241024 | 151700 | 147825018700 | 38850 | 38900 | 38900 | 38750 | 12975 |
| 218 | 20241024 | 151600 | 147321433750 | 38850 | 38750 | 38900 | 38650 | 20898 |
| 219 | 20241024 | 151500 | 146511128200 | 38750 | 38850 | 39250 | 38600 | 44567 |
| 220 | 20241024 | 151400 | 144781232750 | 38850 | 39050 | 39150 | 38750 | 28592 |
| 221 | 20241024 | 151300 | 143669554200 | 39100 | 39350 | 39350 | 38900 | 34975 |
| 222 | 20241024 | 151200 | 142303953800 | 39300 | 39400 | 39450 | 39300 | 10219 |
| 223 | 20241024 | 151100 | 141901402250 | 39350 | 39450 | 39450 | 39150 | 20154 |
| 224 | 20241024 | 151000 | 141109122550 | 39450 | 39250 | 39500 | 39150 | 24322 |
| 225 | 20241024 | 150900 | 140151919750 | 39250 | 39200 | 39500 | 39200 | 39135 |
| 226 | 20241024 | 150800 | 138611062150 | 39250 | 39250 | 39350 | 38800 | 92245 |
| 227 | 20241024 | 150700 | 135005649600 | 39250 | 39800 | 39800 | 39150 | 66359 |
| 228 | 20241024 | 150600 | 132386093600 | 39750 | 40200 | 40200 | 39700 | 66103 |
| 229 | 20241024 | 150500 | 129747818400 | 40150 | 40700 | 40800 | 40100 | 74108 |
| 230 | 20241024 | 150400 | 126753950150 | 40700 | 40700 | 41000 | 40650 | 29730 |
| 231 | 20241024 | 150300 | 125540511450 | 40650 | 41400 | 41450 | 40600 | 61402 |
| 232 | 20241024 | 150200 | 123031200000 | 41400 | 41750 | 41750 | 41350 | 15688 |
| 233 | 20241024 | 150100 | 122379579100 | 41750 | 41400 | 41800 | 41350 | 42714 |
| 234 | 20241024 | 150000 | 120600738500 | 41350 | 41450 | 41550 | 41300 | 16997 |
| 235 | 20241024 | 145900 | 119896361100 | 41500 | 41150 | 41500 | 41100 | 17949 |
| 236 | 20241024 | 145800 | 119154690950 | 41150 | 41200 | 41350 | 41100 | 15829 |
| 237 | 20241024 | 145700 | 118502326250 | 41200 | 41250 | 41350 | 41150 | 11523 |
| 238 | 20241024 | 145600 | 118026800350 | 41150 | 41500 | 41500 | 40950 | 30323 |
| 239 | 20241024 | 145500 | 116777043300 | 41500 | 41800 | 41800 | 41450 | 16210 |
| 240 | 20241024 | 145400 | 116102083250 | 41800 | 41700 | 41800 | 41600 | 19112 |
| 241 | 20241024 | 145300 | 115304676500 | 41700 | 41450 | 41850 | 41350 | 27398 |
| 242 | 20241024 | 145200 | 114162048650 | 41500 | 41600 | 41600 | 41350 | 15337 |
| 243 | 20241024 | 145100 | 113526276250 | 41550 | 41500 | 41800 | 41450 | 31684 |
| 244 | 20241024 | 145000 | 112207290350 | 41450 | 41400 | 41500 | 41300 | 12684 |
| 245 | 20241024 | 144900 | 111682015750 | 41300 | 41150 | 41450 | 40950 | 39869 |
| 246 | 20241024 | 144800 | 110039591550 | 41150 | 41500 | 41550 | 41150 | 23381 |
| 247 | 20241024 | 144700 | 109072195000 | 41500 | 41600 | 41650 | 41500 | 18782 |
| 248 | 20241024 | 144600 | 108291926950 | 41650 | 41200 | 41650 | 41200 | 23845 |
| 249 | 20241024 | 144500 | 107302499550 | 41200 | 41950 | 41950 | 41200 | 57202 |
| 250 | 20241024 | 144400 | 104925332100 | 41900 | 41700 | 41950 | 41650 | 28197 |
| 251 | 20241024 | 144300 | 103745347500 | 41650 | 41900 | 42150 | 41500 | 95937 |
| 252 | 20241024 | 144200 | 99729833850 | 41950 | 41800 | 41950 | 41700 | 78270 |
| 253 | 20241024 | 144100 | 96453177050 | 41850 | 41550 | 41850 | 41400 | 52658 |
| 254 | 20241024 | 144000 | 94259300750 | 41550 | 41550 | 41900 | 41400 | 52069 |
| 255 | 20241024 | 143900 | 92089988250 | 41500 | 41850 | 42000 | 41350 | 79000 |
| 256 | 20241024 | 143800 | 88801759500 | 41850 | 41500 | 42000 | 41350 | 109827 |
| 257 | 20241024 | 143700 | 84215839950 | 41500 | 40550 | 41600 | 40400 | 156017 |
| 258 | 20241024 | 143600 | 77810621050 | 40550 | 40000 | 41000 | 39900 | 145639 |
| 259 | 20241024 | 143500 | 71907853450 | 39900 | 40000 | 40000 | 39850 | 43194 |
| 260 | 20241024 | 143400 | 70180768750 | 39850 | 39850 | 39850 | 39850 | 0 |
| 261 | 20241024 | 143300 | 70180768750 | 39850 | 39250 | 39850 | 39200 | 72716 |
| 262 | 20241024 | 143200 | 67296488400 | 39250 | 38800 | 39300 | 38750 | 50142 |
| 263 | 20241024 | 143100 | 65338407950 | 38800 | 38450 | 38850 | 38450 | 31580 |
| 264 | 20241024 | 143000 | 64117249900 | 38450 | 38300 | 38600 | 38200 | 37514 |
| 265 | 20241024 | 142900 | 62676478200 | 38350 | 38100 | 38400 | 37950 | 24168 |
| 266 | 20241024 | 142800 | 61755124700 | 38100 | 38100 | 38250 | 37650 | 27524 |
| 267 | 20241024 | 142700 | 60713057200 | 38100 | 38000 | 38350 | 37700 | 35420 |
| 268 | 20241024 | 142600 | 59365180050 | 38000 | 38800 | 38900 | 38000 | 45413 |
| 269 | 20241024 | 142500 | 57623964000 | 38900 | 38500 | 39050 | 38450 | 38477 |
| 270 | 20241024 | 142400 | 56129771950 | 38450 | 38700 | 38700 | 38350 | 40795 |
| 271 | 20241024 | 142300 | 54559935350 | 38650 | 39150 | 39400 | 38600 | 64494 |
| 272 | 20241024 | 142200 | 52039923600 | 39200 | 38300 | 39200 | 38250 | 61980 |
| 273 | 20241024 | 142100 | 49642795750 | 38300 | 38050 | 38400 | 38000 | 22511 |
| 274 | 20241024 | 142000 | 48783184700 | 38100 | 37850 | 38100 | 37800 | 17533 |
| 275 | 20241024 | 141900 | 48117899200 | 37800 | 38050 | 38050 | 37750 | 22876 |
| 276 | 20241024 | 141800 | 47251945800 | 38050 | 38400 | 38450 | 37900 | 33510 |
| 277 | 20241024 | 141700 | 45973713500 | 38450 | 38400 | 38550 | 38250 | 47166 |
| 278 | 20241024 | 141600 | 44162335050 | 38450 | 38100 | 38450 | 38000 | 36346 |
| 279 | 20241024 | 141500 | 42772003950 | 38100 | 37650 | 38250 | 37600 | 79936 |
| 280 | 20241024 | 141400 | 39731689550 | 37600 | 37600 | 37650 | 37600 | 6306 |
| 281 | 20241024 | 141300 | 39494390950 | 37650 | 37600 | 37650 | 37300 | 16031 |
| 282 | 20241024 | 141200 | 38893745400 | 37550 | 37550 | 37600 | 37500 | 7937 |
| 283 | 20241024 | 141100 | 38595619250 | 37550 | 37350 | 37600 | 37350 | 22219 |
| 284 | 20241024 | 141000 | 37762634050 | 37450 | 37450 | 37450 | 37250 | 11328 |
| 285 | 20241024 | 140900 | 37340020300 | 37450 | 37700 | 37750 | 37250 | 33658 |
| 286 | 20241024 | 140800 | 36077871700 | 37650 | 36950 | 37700 | 36950 | 35390 |
| 287 | 20241024 | 140700 | 34753360350 | 36950 | 37350 | 37450 | 36950 | 23680 |
| 288 | 20241024 | 140600 | 33870627400 | 37400 | 37000 | 37450 | 36900 | 18683 |
| 289 | 20241024 | 140500 | 33175038050 | 36950 | 37050 | 37050 | 36850 | 7741 |
| 290 | 20241024 | 140400 | 32888987250 | 37000 | 37200 | 37250 | 37000 | 6583 |
| 291 | 20241024 | 140300 | 32644785650 | 37200 | 37300 | 37400 | 36950 | 22030 |
| 292 | 20241024 | 140200 | 31824379500 | 37350 | 37000 | 37350 | 36900 | 22060 |
| 293 | 20241024 | 140100 | 31004562650 | 37000 | 36850 | 37050 | 36850 | 11792 |
| 294 | 20241024 | 140000 | 30568502200 | 36900 | 36700 | 36950 | 36600 | 8690 |
| 295 | 20241024 | 135900 | 30248288750 | 36650 | 37000 | 37050 | 36550 | 17026 |
| 296 | 20241024 | 135800 | 29621382050 | 37050 | 36950 | 37300 | 36900 | 35165 |
| 297 | 20241024 | 135700 | 28317892500 | 36950 | 36900 | 37000 | 36850 | 17914 |
| 298 | 20241024 | 135600 | 27656254200 | 36950 | 36800 | 36950 | 36750 | 14217 |
| 299 | 20241024 | 135500 | 27132067250 | 36800 | 36850 | 36850 | 36650 | 15717 |
| 300 | 20241024 | 135400 | 26553862650 | 36800 | 36500 | 36850 | 36400 | 30050 |
| 301 | 20241024 | 135300 | 25452845600 | 36450 | 36200 | 36500 | 36200 | 15950 |
| 302 | 20241024 | 135200 | 24872953600 | 36200 | 36150 | 36250 | 36150 | 5966 |
| 303 | 20241024 | 135100 | 24656904750 | 36150 | 36150 | 36200 | 36050 | 2547 |
| 304 | 20241024 | 135000 | 24564824750 | 36150 | 35950 | 36200 | 35900 | 12090 |
| 305 | 20241024 | 134900 | 24128639500 | 35950 | 35900 | 36050 | 35900 | 8408 |
| 306 | 20241024 | 134800 | 23826041600 | 35900 | 35900 | 35950 | 35750 | 3064 |
| 307 | 20241024 | 134700 | 23716129250 | 35950 | 35950 | 35950 | 35900 | 1611 |
| 308 | 20241024 | 134600 | 23658225400 | 35950 | 35800 | 35950 | 35750 | 2864 |
| 309 | 20241024 | 134500 | 23555527200 | 35800 | 35900 | 35900 | 35800 | 1027 |
| 310 | 20241024 | 134400 | 23518701850 | 35900 | 35850 | 35950 | 35800 | 3321 |
| 311 | 20241024 | 134300 | 23399463550 | 35850 | 35950 | 35950 | 35800 | 1631 |
| 312 | 20241024 | 134200 | 23341008850 | 35850 | 35900 | 35950 | 35800 | 2834 |
| 313 | 20241024 | 134100 | 23239350900 | 35900 | 35750 | 35950 | 35750 | 1820 |
| 314 | 20241024 | 134000 | 23174008400 | 35800 | 35800 | 35900 | 35700 | 1586 |
| 315 | 20241024 | 133900 | 23117195300 | 35800 | 35950 | 35950 | 35800 | 3196 |
| 316 | 20241024 | 133800 | 23002466900 | 35900 | 35800 | 35950 | 35750 | 5793 |
| 317 | 20241024 | 133700 | 22794712800 | 35800 | 35750 | 35850 | 35700 | 4810 |
| 318 | 20241024 | 133600 | 22622701500 | 35700 | 35700 | 35750 | 35650 | 3432 |
| 319 | 20241024 | 133500 | 22500105050 | 35750 | 35550 | 35750 | 35500 | 2083 |
| 320 | 20241024 | 133400 | 22425819700 | 35500 | 35700 | 35700 | 35450 | 1500 |
| 321 | 20241024 | 133300 | 22372512850 | 35700 | 35500 | 35700 | 35450 | 5934 |
| 322 | 20241024 | 133200 | 22161763950 | 35500 | 35550 | 35650 | 35500 | 4486 |
| 323 | 20241024 | 133100 | 22002230400 | 35550 | 35800 | 35850 | 35550 | 2921 |
| 324 | 20241024 | 133000 | 21897876100 | 35700 | 35750 | 35800 | 35600 | 5175 |
| 325 | 20241024 | 132900 | 21713040900 | 35750 | 35700 | 35750 | 35600 | 1946 |
| 326 | 20241024 | 132800 | 21643513900 | 35700 | 35550 | 35750 | 35500 | 4306 |
| 327 | 20241024 | 132700 | 21490307600 | 35500 | 35650 | 35700 | 35500 | 6120 |
| 328 | 20241024 | 132600 | 21272439250 | 35650 | 35800 | 35850 | 35650 | 3602 |
| 329 | 20241024 | 132500 | 21143596100 | 35850 | 35650 | 35850 | 35550 | 3881 |
| 330 | 20241024 | 132400 | 21005058700 | 35600 | 35850 | 35850 | 35600 | 9111 |
| 331 | 20241024 | 132300 | 20680369450 | 35850 | 35800 | 35900 | 35650 | 4999 |
| 332 | 20241024 | 132200 | 20501710350 | 35750 | 35750 | 35950 | 35650 | 8304 |
| 333 | 20241024 | 132100 | 20204875000 | 35800 | 36050 | 36100 | 35750 | 14506 |
| 334 | 20241024 | 132000 | 19683581200 | 36050 | 36150 | 36250 | 35950 | 24125 |
| 335 | 20241024 | 131900 | 18813292050 | 35950 | 36250 | 36550 | 35900 | 52679 |
| 336 | 20241024 | 131800 | 16905170200 | 36450 | 36250 | 36450 | 36200 | 12857 |
| 337 | 20241024 | 131700 | 16438443000 | 36100 | 36100 | 36100 | 36100 | 0 |
| 338 | 20241024 | 131600 | 16438443000 | 36100 | 35900 | 36100 | 35850 | 20560 |
| 339 | 20241024 | 131500 | 15698153500 | 35900 | 35700 | 35900 | 35700 | 7861 |
| 340 | 20241024 | 131400 | 15416517700 | 35750 | 35750 | 35800 | 35700 | 4692 |
| 341 | 20241024 | 131300 | 15248656300 | 35750 | 35750 | 35800 | 35600 | 3643 |
| 342 | 20241024 | 131200 | 15118525750 | 35700 | 35700 | 35800 | 35650 | 2167 |
| 343 | 20241024 | 131100 | 15041119550 | 35750 | 35750 | 35800 | 35650 | 2177 |
| 344 | 20241024 | 131000 | 14963306550 | 35800 | 35650 | 35900 | 35600 | 8419 |
| 345 | 20241024 | 130900 | 14662100700 | 35600 | 35500 | 35650 | 35450 | 2153 |
| 346 | 20241024 | 130800 | 14585591500 | 35550 | 35500 | 35600 | 35500 | 2765 |
| 347 | 20241024 | 130700 | 14487295800 | 35450 | 35300 | 35500 | 35200 | 3722 |
| 348 | 20241024 | 130600 | 14355315300 | 35250 | 35400 | 35450 | 35200 | 2604 |
| 349 | 20241024 | 130500 | 14263404250 | 35450 | 35350 | 35550 | 35350 | 5124 |
| 350 | 20241024 | 130400 | 14081848950 | 35400 | 35450 | 35450 | 35300 | 2249 |
| 351 | 20241024 | 130300 | 14002277150 | 35450 | 35450 | 35500 | 35300 | 2457 |
| 352 | 20241024 | 130200 | 13915341650 | 35450 | 35450 | 35450 | 35400 | 1404 |
| 353 | 20241024 | 130100 | 13865623750 | 35400 | 35500 | 35600 | 35400 | 7221 |
| 354 | 20241024 | 130000 | 13609279050 | 35500 | 35200 | 35550 | 35150 | 4139 |
| 355 | 20241024 | 125900 | 13462535850 | 35150 | 35300 | 35350 | 35150 | 5543 |
| 356 | 20241024 | 125800 | 13267091450 | 35300 | 35400 | 35450 | 35200 | 6035 |
| 357 | 20241024 | 125700 | 13054051800 | 35400 | 35900 | 35900 | 35400 | 9261 |
| 358 | 20241024 | 125600 | 12724163800 | 35900 | 35750 | 35900 | 35750 | 17236 |
| 359 | 20241024 | 125500 | 12106952450 | 35750 | 35700 | 35800 | 35650 | 5567 |
| 360 | 20241024 | 125400 | 11907954000 | 35650 | 35600 | 35750 | 35550 | 7165 |
| 361 | 20241024 | 125300 | 11652359750 | 35550 | 35400 | 35600 | 35300 | 4699 |
| 362 | 20241024 | 125200 | 11485854550 | 35400 | 35650 | 35650 | 35300 | 8493 |
| 363 | 20241024 | 125100 | 11184555350 | 35700 | 35500 | 35750 | 35500 | 12194 |
| 364 | 20241024 | 125000 | 10749587250 | 35650 | 35400 | 35700 | 35400 | 11463 |
| 365 | 20241024 | 124900 | 10341608950 | 35450 | 35350 | 35500 | 35200 | 9642 |
| 366 | 20241024 | 124800 | 10000399900 | 35400 | 35200 | 35400 | 35050 | 3932 |
| 367 | 20241024 | 124700 | 9861608900 | 35200 | 35000 | 35300 | 35000 | 12050 |
| 368 | 20241024 | 124600 | 9437388550 | 35000 | 34900 | 35000 | 34850 | 3475 |
| 369 | 20241024 | 124500 | 9315909950 | 34950 | 34950 | 34950 | 34850 | 807 |
| 370 | 20241024 | 124400 | 9287738900 | 34950 | 34950 | 35050 | 34850 | 3319 |
| 371 | 20241024 | 124300 | 9171557250 | 35050 | 34900 | 35050 | 34850 | 6975 |
| 372 | 20241024 | 124200 | 8927606850 | 34850 | 34950 | 34950 | 34800 | 384 |
| 373 | 20241024 | 124100 | 8914225550 | 34950 | 34950 | 35000 | 34850 | 1716 |
| 374 | 20241024 | 124000 | 8854207500 | 34950 | 34650 | 34950 | 34550 | 3034 |
| 375 | 20241024 | 123900 | 8748739950 | 34600 | 34700 | 34700 | 34550 | 555 |
| 376 | 20241024 | 123800 | 8729502750 | 34700 | 34650 | 34750 | 34600 | 1933 |
| 377 | 20241024 | 123700 | 8662512750 | 34650 | 34600 | 34700 | 34600 | 606 |
| 378 | 20241024 | 123600 | 8641511950 | 34650 | 34700 | 34700 | 34550 | 191 |
| 379 | 20241024 | 123500 | 8634899850 | 34650 | 34600 | 34750 | 34550 | 2073 |
| 380 | 20241024 | 123400 | 8563081600 | 34650 | 34600 | 34700 | 34600 | 617 |
| 381 | 20241024 | 123300 | 8541700600 | 34650 | 34750 | 34750 | 34650 | 1463 |
| 382 | 20241024 | 123200 | 8490926650 | 34800 | 34750 | 34800 | 34700 | 1351 |
| 383 | 20241024 | 123100 | 8444000600 | 34800 | 34850 | 34900 | 34750 | 737 |
| 384 | 20241024 | 123000 | 8418326650 | 34850 | 34950 | 35000 | 34850 | 911 |
| 385 | 20241024 | 122900 | 8386523400 | 34950 | 35000 | 35000 | 34900 | 2421 |
| 386 | 20241024 | 122800 | 8301900200 | 35000 | 34950 | 35000 | 34850 | 3488 |
| 387 | 20241024 | 122700 | 8179912750 | 34900 | 34900 | 34950 | 34900 | 2666 |
| 388 | 20241024 | 122600 | 8086755500 | 34950 | 34900 | 34950 | 34850 | 255 |
| 389 | 20241024 | 122500 | 8077846100 | 34950 | 34900 | 34950 | 34850 | 1397 |
| 390 | 20241024 | 122400 | 8029096800 | 34900 | 34850 | 34900 | 34800 | 954 |
| 391 | 20241024 | 122300 | 7995841000 | 34850 | 34800 | 34850 | 34800 | 440 |
| 392 | 20241024 | 122200 | 7980508900 | 34800 | 34850 | 34950 | 34800 | 2429 |
| 393 | 20241024 | 122100 | 7895809800 | 34900 | 34900 | 34900 | 34850 | 759 |
| 394 | 20241024 | 122000 | 7869335550 | 34850 | 34900 | 34900 | 34850 | 494 |
| 395 | 20241024 | 121900 | 7852116050 | 34900 | 34900 | 34900 | 34850 | 1013 |
| 396 | 20241024 | 121800 | 7816802650 | 34900 | 34900 | 34900 | 34850 | 751 |
| 397 | 20241024 | 121700 | 7790595350 | 34900 | 34800 | 34900 | 34800 | 256 |
| 398 | 20241024 | 121600 | 7781663600 | 34800 | 34850 | 34900 | 34800 | 1287 |
| 399 | 20241024 | 121500 | 7736807700 | 34850 | 34750 | 34850 | 34650 | 1330 |
| 400 | 20241024 | 121400 | 7690613150 | 34800 | 34750 | 34800 | 34700 | 230 |
| 401 | 20241024 | 121300 | 7682618300 | 34750 | 34800 | 34800 | 34700 | 1975 |
| 402 | 20241024 | 121200 | 7613971150 | 34800 | 34850 | 34850 | 34750 | 434 |
| 403 | 20241024 | 121100 | 7598869300 | 34800 | 34900 | 34900 | 34800 | 1085 |
| 404 | 20241024 | 121000 | 7561065550 | 34850 | 34900 | 34900 | 34850 | 1110 |
| 405 | 20241024 | 120900 | 7522365650 | 34900 | 34900 | 34900 | 34850 | 663 |
| 406 | 20241024 | 120800 | 7499247850 | 34850 | 34900 | 34900 | 34750 | 813 |
| 407 | 20241024 | 120700 | 7470941450 | 34850 | 34800 | 34900 | 34800 | 897 |
| 408 | 20241024 | 120600 | 7439684250 | 34800 | 34800 | 34850 | 34800 | 726 |
| 409 | 20241024 | 120500 | 7414404200 | 34800 | 34900 | 34900 | 34750 | 1740 |
| 410 | 20241024 | 120400 | 7353839600 | 34900 | 34850 | 34900 | 34800 | 1915 |
| 411 | 20241024 | 120300 | 7287112300 | 34900 | 34850 | 34900 | 34750 | 2047 |
| 412 | 20241024 | 120200 | 7215799850 | 34850 | 34650 | 34950 | 34650 | 4687 |
| 413 | 20241024 | 120100 | 7052454350 | 34650 | 34550 | 34800 | 34500 | 4535 |
| 414 | 20241024 | 120000 | 6895355750 | 34450 | 34500 | 34500 | 34400 | 1153 |
| 415 | 20241024 | 115900 | 6855581000 | 34500 | 34450 | 34500 | 34400 | 1058 |
| 416 | 20241024 | 115800 | 6819094350 | 34450 | 34400 | 34500 | 34400 | 436 |
| 417 | 20241024 | 115700 | 6804068300 | 34450 | 34450 | 34450 | 34400 | 692 |
| 418 | 20241024 | 115600 | 6780255100 | 34400 | 34400 | 34500 | 34400 | 149 |
| 419 | 20241024 | 115500 | 6775123200 | 34400 | 34450 | 34500 | 34400 | 1393 |
| 420 | 20241024 | 115400 | 6727124050 | 34500 | 34500 | 34550 | 34450 | 210 |
| 421 | 20241024 | 115300 | 6719876400 | 34550 | 34450 | 34550 | 34450 | 1939 |
| 422 | 20241024 | 115200 | 6652994000 | 34500 | 34500 | 34500 | 34450 | 295 |
| 423 | 20241024 | 115100 | 6642818500 | 34500 | 34450 | 34500 | 34450 | 336 |
| 424 | 20241024 | 115000 | 6631232750 | 34500 | 34400 | 34500 | 34400 | 2541 |
| 425 | 20241024 | 114900 | 6543708950 | 34350 | 34350 | 34400 | 34350 | 344 |
| 426 | 20241024 | 114800 | 6531879150 | 34400 | 34350 | 34400 | 34350 | 449 |
| 427 | 20241024 | 114700 | 6516434100 | 34400 | 34350 | 34400 | 34300 | 405 |
| 428 | 20241024 | 114600 | 6502515150 | 34350 | 34250 | 34350 | 34250 | 1077 |
| 429 | 20241024 | 114500 | 6465596450 | 34250 | 34300 | 34300 | 34200 | 2092 |
| 430 | 20241024 | 114400 | 6394001400 | 34300 | 34300 | 34300 | 34200 | 815 |
| 431 | 20241024 | 114300 | 6366081200 | 34300 | 34350 | 34350 | 34250 | 1117 |
| 432 | 20241024 | 114200 | 6327772150 | 34350 | 34450 | 34450 | 34300 | 898 |
| 433 | 20241024 | 114100 | 6296906300 | 34400 | 34400 | 34450 | 34350 | 319 |
| 434 | 20241024 | 114000 | 6285929000 | 34400 | 34500 | 34550 | 34350 | 1808 |
| 435 | 20241024 | 113900 | 6223637200 | 34500 | 34400 | 34500 | 34350 | 879 |
| 436 | 20241024 | 113800 | 6193347100 | 34400 | 34500 | 34550 | 34300 | 2736 |
| 437 | 20241024 | 113700 | 6099266600 | 34500 | 34400 | 34550 | 34400 | 6599 |
| 438 | 20241024 | 113600 | 5871722650 | 34450 | 34250 | 34450 | 34050 | 12848 |
| 439 | 20241024 | 113500 | 5430348950 | 34250 | 34200 | 34300 | 34200 | 914 |
| 440 | 20241024 | 113400 | 5399047800 | 34200 | 34100 | 34250 | 34100 | 560 |
| 441 | 20241024 | 113300 | 5379884350 | 34200 | 34200 | 34200 | 34100 | 205 |
| 442 | 20241024 | 113200 | 5372880950 | 34250 | 34200 | 34250 | 34150 | 1349 |
| 443 | 20241024 | 113100 | 5326733300 | 34250 | 34250 | 34300 | 34200 | 1431 |
| 444 | 20241024 | 113000 | 5277720950 | 34300 | 34250 | 34300 | 34250 | 2016 |
| 445 | 20241024 | 112900 | 5208620400 | 34250 | 34300 | 34300 | 34250 | 1694 |
| 446 | 20241024 | 112800 | 5150559450 | 34300 | 34300 | 34300 | 34250 | 3511 |
| 447 | 20241024 | 112700 | 5030260100 | 34300 | 34150 | 34300 | 34100 | 3522 |
| 448 | 20241024 | 112600 | 4909757400 | 34150 | 34150 | 34150 | 34100 | 1180 |
| 449 | 20241024 | 112500 | 4869460850 | 34200 | 34150 | 34200 | 34100 | 1302 |
| 450 | 20241024 | 112400 | 4824980800 | 34100 | 34100 | 34100 | 34000 | 919 |
| 451 | 20241024 | 112300 | 4793661000 | 34100 | 34150 | 34150 | 33950 | 1792 |
| 452 | 20241024 | 112200 | 4732622600 | 34150 | 34200 | 34250 | 34150 | 2857 |
| 453 | 20241024 | 112100 | 4634940000 | 34200 | 34050 | 34200 | 34000 | 2816 |
| 454 | 20241024 | 112000 | 4538871350 | 34050 | 33950 | 34100 | 33950 | 2486 |
| 455 | 20241024 | 111900 | 4454314150 | 33950 | 33950 | 34000 | 33850 | 1819 |
| 456 | 20241024 | 111800 | 4392588050 | 33950 | 33900 | 33950 | 33850 | 2003 |
| 457 | 20241024 | 111700 | 4324671050 | 33900 | 33850 | 33900 | 33850 | 234 |
| 458 | 20241024 | 111600 | 4316741200 | 33850 | 33750 | 33900 | 33750 | 1936 |
| 459 | 20241024 | 111500 | 4251252700 | 33800 | 33800 | 33850 | 33750 | 617 |
| 460 | 20241024 | 111400 | 4230386000 | 33850 | 33850 | 33900 | 33800 | 1059 |
| 461 | 20241024 | 111300 | 4194548750 | 33750 | 33950 | 33950 | 33750 | 3259 |
| 462 | 20241024 | 111200 | 4084368900 | 33950 | 33800 | 33950 | 33700 | 6261 |
| 463 | 20241024 | 111100 | 3872186700 | 33750 | 33750 | 33800 | 33650 | 2269 |
| 464 | 20241024 | 111000 | 3795692250 | 33800 | 33850 | 33900 | 33750 | 1022 |
| 465 | 20241024 | 110900 | 3761120550 | 33850 | 33800 | 33900 | 33800 | 1974 |
| 466 | 20241024 | 110800 | 3694324900 | 33850 | 33850 | 33850 | 33750 | 1204 |
| 467 | 20241024 | 110700 | 3653608100 | 33850 | 33650 | 33850 | 33650 | 2538 |
| 468 | 20241024 | 110600 | 3567856050 | 33600 | 33650 | 33700 | 33600 | 5536 |
| 469 | 20241024 | 110500 | 3381605750 | 33650 | 33700 | 33700 | 33650 | 2000 |
| 470 | 20241024 | 110400 | 3314245100 | 33700 | 33700 | 33700 | 33650 | 1457 |
| 471 | 20241024 | 110300 | 3265162350 | 33700 | 33600 | 33750 | 33600 | 4792 |
| 472 | 20241024 | 110200 | 3103772600 | 33600 | 33550 | 33650 | 33450 | 4646 |
| 473 | 20241024 | 110100 | 2947687450 | 33550 | 33450 | 33600 | 33400 | 5626 |
| 474 | 20241024 | 110000 | 2759036600 | 33450 | 33400 | 33450 | 33400 | 622 |
| 475 | 20241024 | 105900 | 2738256550 | 33350 | 33200 | 33400 | 33200 | 3174 |
| 476 | 20241024 | 105800 | 2632679600 | 33200 | 33100 | 33200 | 33050 | 864 |
| 477 | 20241024 | 105700 | 2604036050 | 33100 | 33100 | 33150 | 33100 | 3322 |
| 478 | 20241024 | 105600 | 2494030600 | 33100 | 33000 | 33100 | 32950 | 2284 |
| 479 | 20241024 | 105500 | 2418548100 | 32950 | 32800 | 32950 | 32800 | 1543 |
| 480 | 20241024 | 105400 | 2367758850 | 32950 | 32800 | 32950 | 32750 | 1811 |
| 481 | 20241024 | 105300 | 2308237300 | 32800 | 32800 | 32800 | 32750 | 24 |
| 482 | 20241024 | 105200 | 2307450150 | 32800 | 32750 | 32800 | 32750 | 28 |
| 483 | 20241024 | 105100 | 2306532650 | 32750 | 32750 | 32750 | 32750 | 12 |
| 484 | 20241024 | 105000 | 2306139650 | 32750 | 32750 | 32750 | 32750 | 196 |
| 485 | 20241024 | 104900 | 2299720650 | 32700 | 32750 | 32750 | 32700 | 42 |
| 486 | 20241024 | 104800 | 2298346100 | 32750 | 32750 | 32750 | 32750 | 152 |
| 487 | 20241024 | 104700 | 2293368100 | 32750 | 32800 | 32800 | 32750 | 22 |
| 488 | 20241024 | 104600 | 2292647450 | 32750 | 32750 | 32750 | 32750 | 468 |
| 489 | 20241024 | 104500 | 2277320450 | 32750 | 32750 | 32750 | 32750 | 73 |
| 490 | 20241024 | 104400 | 2274929700 | 32750 | 32750 | 32750 | 32750 | 69 |
| 491 | 20241024 | 104300 | 2272669950 | 32750 | 32750 | 32750 | 32750 | 11 |
| 492 | 20241024 | 104200 | 2272309700 | 32750 | 32800 | 32800 | 32750 | 267 |
| 493 | 20241024 | 104100 | 2263555700 | 32800 | 32800 | 32800 | 32800 | 48 |
| 494 | 20241024 | 104000 | 2261981300 | 32800 | 32800 | 32800 | 32800 | 26 |
| 495 | 20241024 | 103900 | 2261128500 | 32800 | 32750 | 32800 | 32750 | 320 |
| 496 | 20241024 | 103800 | 2250644350 | 32800 | 32800 | 32800 | 32800 | 4 |
| 497 | 20241024 | 103700 | 2250513150 | 32850 | 32900 | 32900 | 32850 | 59 |
| 498 | 20241024 | 103600 | 2248572300 | 32850 | 32850 | 32850 | 32850 | 56 |
| 499 | 20241024 | 103500 | 2246732700 | 32850 | 32850 | 32850 | 32850 | 29 |
| 500 | 20241024 | 103400 | 2245780050 | 32900 | 32900 | 32900 | 32900 | 1 |
| 501 | 20241024 | 103300 | 2245747150 | 32900 | 32850 | 32900 | 32850 | 43 |
| 502 | 20241024 | 103200 | 2244334550 | 32850 | 32900 | 32900 | 32850 | 57 |
| 503 | 20241024 | 103100 | 2242460350 | 32900 | 32850 | 32900 | 32850 | 79 |
| 504 | 20241024 | 103000 | 2239863050 | 32850 | 32700 | 32850 | 32700 | 1087 |
| 505 | 20241024 | 102900 | 2204196450 | 32750 | 32700 | 32750 | 32700 | 511 |
| 506 | 20241024 | 102800 | 2187483700 | 32750 | 32750 | 32750 | 32750 | 272 |
| 507 | 20241024 | 102700 | 2178575700 | 32700 | 32700 | 32700 | 32700 | 31 |
| 508 | 20241024 | 102600 | 2177562000 | 32700 | 32750 | 32750 | 32700 | 22 |
| 509 | 20241024 | 102500 | 2176841550 | 32750 | 32750 | 32750 | 32700 | 54 |
| 510 | 20241024 | 102400 | 2175074000 | 32750 | 32750 | 32750 | 32750 | 110 |
| 511 | 20241024 | 102300 | 2171471500 | 32700 | 32700 | 32700 | 32700 | 36 |
| 512 | 20241024 | 102200 | 2170294300 | 32700 | 32700 | 32700 | 32700 | 1 |
| 513 | 20241024 | 102100 | 2170261600 | 32700 | 32700 | 32700 | 32700 | 25 |
| 514 | 20241024 | 102000 | 2169444100 | 32700 | 32750 | 32750 | 32700 | 641 |
| 515 | 20241024 | 101900 | 2148480550 | 32750 | 32750 | 32750 | 32750 | 14 |
| 516 | 20241024 | 101800 | 2148022050 | 32750 | 32850 | 32850 | 32750 | 331 |
| 517 | 20241024 | 101700 | 2137167200 | 32850 | 32850 | 32850 | 32800 | 168 |
| 518 | 20241024 | 101600 | 2131656000 | 32850 | 32850 | 32850 | 32850 | 3 |
| 519 | 20241024 | 101500 | 2131557450 | 32800 | 32800 | 32800 | 32800 | 32 |
| 520 | 20241024 | 101400 | 2130507850 | 32750 | 32800 | 32800 | 32750 | 34 |
| 521 | 20241024 | 101300 | 2129393600 | 32800 | 32800 | 32800 | 32800 | 55 |
| 522 | 20241024 | 101200 | 2127589600 | 32800 | 32700 | 32800 | 32700 | 1235 |
| 523 | 20241024 | 101100 | 2087150000 | 32700 | 32850 | 32850 | 32700 | 717 |
| 524 | 20241024 | 101000 | 2063669900 | 32850 | 32800 | 32850 | 32800 | 105 |
| 525 | 20241024 | 100900 | 2060220900 | 32800 | 32750 | 32800 | 32750 | 15 |
| 526 | 20241024 | 100800 | 2059729550 | 32750 | 32750 | 32750 | 32750 | 352 |
| 527 | 20241024 | 100700 | 2048201550 | 32750 | 32700 | 32750 | 32700 | 430 |
| 528 | 20241024 | 100600 | 2034119100 | 32750 | 32800 | 32800 | 32650 | 149 |
| 529 | 20241024 | 100500 | 2029253600 | 32650 | 32700 | 32700 | 32650 | 415 |
| 530 | 20241024 | 100400 | 2015703750 | 32700 | 32700 | 32700 | 32700 | 27 |
| 531 | 20241024 | 100300 | 2014820850 | 32700 | 32650 | 32700 | 32650 | 157 |
| 532 | 20241024 | 100200 | 2009693650 | 32700 | 32700 | 32750 | 32700 | 158 |
| 533 | 20241024 | 100100 | 2004525350 | 32700 | 32700 | 32750 | 32650 | 362 |
| 534 | 20241024 | 100000 | 1992702350 | 32750 | 32900 | 32900 | 32750 | 1005 |
| 535 | 20241024 | 095900 | 1959745800 | 32900 | 32850 | 32900 | 32850 | 420 |
| 536 | 20241024 | 095800 | 1945948750 | 32800 | 32800 | 32800 | 32800 | 916 |
| 537 | 20241024 | 095700 | 1915903950 | 32800 | 32800 | 32800 | 32800 | 190 |
| 538 | 20241024 | 095600 | 1909671950 | 32900 | 32900 | 32900 | 32850 | 2518 |
| 539 | 20241024 | 095500 | 1826876600 | 32900 | 32900 | 32900 | 32900 | 259 |
| 540 | 20241024 | 095400 | 1818355500 | 32900 | 32900 | 32900 | 32850 | 39 |
| 541 | 20241024 | 095300 | 1817074000 | 32850 | 32850 | 32850 | 32850 | 88 |
| 542 | 20241024 | 095200 | 1814183200 | 32850 | 32800 | 32850 | 32800 | 157 |
| 543 | 20241024 | 095100 | 1809033300 | 32800 | 32850 | 32850 | 32750 | 322 |
| 544 | 20241024 | 095000 | 1798472600 | 32850 | 32850 | 32850 | 32850 | 32 |
| 545 | 20241024 | 094900 | 1797421400 | 32850 | 32850 | 32850 | 32800 | 36 |
| 546 | 20241024 | 094800 | 1796239750 | 32850 | 32800 | 32850 | 32800 | 65 |
| 547 | 20241024 | 094700 | 1794105150 | 32850 | 32850 | 32850 | 32850 | 346 |
| 548 | 20241024 | 094600 | 1782739050 | 32850 | 32750 | 32850 | 32750 | 255 |
| 549 | 20241024 | 094500 | 1774365550 | 32750 | 32750 | 32800 | 32750 | 28 |
| 550 | 20241024 | 094400 | 1773448100 | 32800 | 32900 | 32900 | 32750 | 895 |
| 551 | 20241024 | 094300 | 1744080900 | 32950 | 32900 | 32950 | 32900 | 138 |
| 552 | 20241024 | 094200 | 1739537300 | 32850 | 32800 | 32900 | 32800 | 744 |
| 553 | 20241024 | 094100 | 1715083350 | 32850 | 32750 | 32850 | 32750 | 1919 |
| 554 | 20241024 | 094000 | 1652198000 | 32750 | 32700 | 32750 | 32700 | 2273 |
| 555 | 20241024 | 093900 | 1577777150 | 32650 | 32650 | 32700 | 32650 | 566 |
| 556 | 20241024 | 093800 | 1559297000 | 32650 | 32650 | 32650 | 32650 | 206 |
| 557 | 20241024 | 093700 | 1552571100 | 32650 | 32650 | 32650 | 32600 | 790 |
| 558 | 20241024 | 093600 | 1526782350 | 32700 | 32650 | 32700 | 32650 | 118 |
| 559 | 20241024 | 093500 | 1522929000 | 32700 | 32650 | 32700 | 32650 | 839 |
| 560 | 20241024 | 093400 | 1495525550 | 32650 | 32650 | 32700 | 32650 | 865 |
| 561 | 20241024 | 093300 | 1467283200 | 32600 | 32700 | 32750 | 32600 | 3064 |
| 562 | 20241024 | 093200 | 1367187400 | 32700 | 32700 | 32700 | 32650 | 301 |
| 563 | 20241024 | 093100 | 1357352100 | 32700 | 32700 | 32700 | 32650 | 1038 |
| 564 | 20241024 | 093000 | 1323431550 | 32700 | 32800 | 32850 | 32700 | 1679 |
| 565 | 20241024 | 092900 | 1268475000 | 32850 | 32750 | 32850 | 32750 | 250 |
| 566 | 20241024 | 092800 | 1260273850 | 32800 | 32750 | 32850 | 32700 | 576 |
| 567 | 20241024 | 092700 | 1241399450 | 32750 | 32700 | 32750 | 32650 | 590 |
| 568 | 20241024 | 092600 | 1222105900 | 32700 | 32700 | 32700 | 32650 | 408 |
| 569 | 20241024 | 092500 | 1208778250 | 32700 | 32650 | 32700 | 32650 | 416 |
| 570 | 20241024 | 092400 | 1195195750 | 32650 | 32800 | 32800 | 32650 | 6333 |
| 571 | 20241024 | 092300 | 987542800 | 32800 | 32750 | 32850 | 32750 | 570 |
| 572 | 20241024 | 092200 | 968849950 | 32800 | 32750 | 32850 | 32750 | 588 |
| 573 | 20241024 | 092100 | 949587250 | 32750 | 32750 | 32850 | 32700 | 914 |
| 574 | 20241024 | 092000 | 919617750 | 32800 | 32700 | 32800 | 32700 | 715 |
| 575 | 20241024 | 091900 | 896211550 | 32700 | 32600 | 32750 | 32600 | 921 |
| 576 | 20241024 | 091800 | 866067450 | 32600 | 32600 | 32650 | 32600 | 77 |
| 577 | 20241024 | 091700 | 863557150 | 32600 | 32650 | 32750 | 32600 | 246 |
| 578 | 20241024 | 091600 | 855525800 | 32650 | 32650 | 32650 | 32600 | 507 |
| 579 | 20241024 | 091500 | 838972300 | 32650 | 32600 | 32700 | 32550 | 75 |
| 580 | 20241024 | 091400 | 836527200 | 32550 | 32450 | 32750 | 32450 | 3106 |
| 581 | 20241024 | 091300 | 735438700 | 32450 | 32450 | 32600 | 32400 | 3867 |
| 582 | 20241024 | 091200 | 609932550 | 32500 | 32500 | 32500 | 32450 | 551 |
| 583 | 20241024 | 091100 | 592051700 | 32500 | 32450 | 32500 | 32450 | 310 |
| 584 | 20241024 | 091000 | 581981850 | 32450 | 32500 | 32600 | 32450 | 748 |
| 585 | 20241024 | 090900 | 557702600 | 32500 | 32500 | 32600 | 32450 | 3078 |
| 586 | 20241024 | 090800 | 457658550 | 32600 | 32650 | 32650 | 32550 | 3837 |
| 587 | 20241024 | 090700 | 332656550 | 32600 | 32650 | 32650 | 32600 | 660 |
| 588 | 20241024 | 090600 | 311115450 | 32700 | 32800 | 32850 | 32600 | 2419 |
| 589 | 20241024 | 090500 | 232053050 | 32850 | 32800 | 32900 | 32750 | 1661 |
| 590 | 20241024 | 090400 | 177549200 | 32800 | 32700 | 32800 | 32650 | 191 |
| 591 | 20241024 | 090300 | 171303400 | 32600 | 32700 | 32700 | 32550 | 1122 |
| 592 | 20241024 | 090200 | 134752500 | 32600 | 32700 | 32700 | 32600 | 1429 |
| 593 | 20241024 | 090100 | 88145650 | 32700 | 32750 | 32750 | 32650 | 1258 |
| 594 | 20241024 | 090000 | 46985700 | 32700 | 32850 | 32850 | 32700 | 1303 |