31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241028 | 183800 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 11546 |
| 3 | 20241028 | 183700 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 4 | 20241028 | 183600 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 5 | 20241028 | 183500 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 6 | 20241028 | 183400 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 7 | 20241028 | 183300 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 8 | 20241028 | 183200 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 9 | 20241028 | 183100 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 10 | 20241028 | 183000 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 11 | 20241028 | 182900 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 12 | 20241028 | 182800 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 13 | 20241028 | 182700 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 14 | 20241028 | 182600 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 15 | 20241028 | 182500 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 16 | 20241028 | 182400 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 17 | 20241028 | 182300 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 18 | 20241028 | 182200 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 19 | 20241028 | 182100 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 20 | 20241028 | 182000 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 21 | 20241028 | 181900 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 22 | 20241028 | 181800 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 23 | 20241028 | 181700 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 24 | 20241028 | 181600 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 25 | 20241028 | 181500 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 26 | 20241028 | 181400 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 27 | 20241028 | 181300 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 28 | 20241028 | 181200 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 29 | 20241028 | 181100 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 30 | 20241028 | 181000 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 31 | 20241028 | 180900 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 32 | 20241028 | 180800 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 11546 |
| 33 | 20241028 | 180700 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 34 | 20241028 | 180600 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 35 | 20241028 | 180500 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 36 | 20241028 | 180400 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 37 | 20241028 | 180300 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 38 | 20241028 | 180200 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 39 | 20241028 | 180100 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 40 | 20241028 | 180000 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 41 | 20241028 | 175900 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 42 | 20241028 | 175800 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 43 | 20241028 | 175700 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 44 | 20241028 | 175600 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 45 | 20241028 | 175500 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 46 | 20241028 | 175400 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 47 | 20241028 | 175300 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 48 | 20241028 | 175200 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 49 | 20241028 | 175100 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 50 | 20241028 | 175000 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 51 | 20241028 | 174900 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 52 | 20241028 | 174800 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 53 | 20241028 | 174700 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 54 | 20241028 | 174600 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 55 | 20241028 | 174500 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 56 | 20241028 | 174400 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 57 | 20241028 | 174300 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 58 | 20241028 | 174200 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 59 | 20241028 | 174100 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 60 | 20241028 | 174000 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 61 | 20241028 | 173900 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 62 | 20241028 | 173800 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 11546 |
| 63 | 20241028 | 173700 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 64 | 20241028 | 173600 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 65 | 20241028 | 173500 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 66 | 20241028 | 173400 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 67 | 20241028 | 173300 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 68 | 20241028 | 173200 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 69 | 20241028 | 173100 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 70 | 20241028 | 173000 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 71 | 20241028 | 172900 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 72 | 20241028 | 172800 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 73 | 20241028 | 172700 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 74 | 20241028 | 172600 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 75 | 20241028 | 172500 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 76 | 20241028 | 172400 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 77 | 20241028 | 172300 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 78 | 20241028 | 172200 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 79 | 20241028 | 172100 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 80 | 20241028 | 172000 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 81 | 20241028 | 171900 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 82 | 20241028 | 171800 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 83 | 20241028 | 171700 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 84 | 20241028 | 171600 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 85 | 20241028 | 171500 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 86 | 20241028 | 171400 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 87 | 20241028 | 171300 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 88 | 20241028 | 171200 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 89 | 20241028 | 171100 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 90 | 20241028 | 171000 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 91 | 20241028 | 170900 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 92 | 20241028 | 170800 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 11546 |
| 93 | 20241028 | 170700 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 94 | 20241028 | 170600 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 95 | 20241028 | 170500 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 96 | 20241028 | 170400 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 97 | 20241028 | 170300 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 98 | 20241028 | 170200 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 99 | 20241028 | 170100 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 100 | 20241028 | 170000 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 101 | 20241028 | 165900 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 102 | 20241028 | 165800 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 103 | 20241028 | 165700 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 104 | 20241028 | 165600 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 105 | 20241028 | 165500 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 106 | 20241028 | 165400 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 107 | 20241028 | 165300 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 108 | 20241028 | 165200 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 109 | 20241028 | 165100 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 110 | 20241028 | 165000 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 111 | 20241028 | 164900 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 112 | 20241028 | 164800 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 113 | 20241028 | 164700 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 114 | 20241028 | 164600 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 115 | 20241028 | 164500 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 116 | 20241028 | 164400 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 117 | 20241028 | 164300 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 118 | 20241028 | 164200 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 119 | 20241028 | 164100 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 120 | 20241028 | 164000 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 121 | 20241028 | 163900 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 122 | 20241028 | 163800 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 11546 |
| 123 | 20241028 | 163700 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 124 | 20241028 | 163600 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 125 | 20241028 | 163500 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 126 | 20241028 | 163400 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 127 | 20241028 | 163300 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 128 | 20241028 | 163200 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 129 | 20241028 | 163100 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 130 | 20241028 | 163000 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 131 | 20241028 | 162900 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 132 | 20241028 | 162800 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 133 | 20241028 | 162700 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 134 | 20241028 | 162600 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 135 | 20241028 | 162500 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 136 | 20241028 | 162400 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 137 | 20241028 | 162300 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 138 | 20241028 | 162200 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 139 | 20241028 | 162100 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 140 | 20241028 | 162000 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 141 | 20241028 | 161900 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 142 | 20241028 | 161800 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 143 | 20241028 | 161700 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 144 | 20241028 | 161600 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 145 | 20241028 | 161500 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 146 | 20241028 | 161400 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 147 | 20241028 | 161300 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 148 | 20241028 | 161200 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 149 | 20241028 | 161100 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 150 | 20241028 | 161000 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 151 | 20241028 | 160900 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 152 | 20241028 | 160800 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 11546 |
| 153 | 20241028 | 160700 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 154 | 20241028 | 160600 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 155 | 20241028 | 160500 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 156 | 20241028 | 160400 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 157 | 20241028 | 160300 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 158 | 20241028 | 160200 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 159 | 20241028 | 160100 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 160 | 20241028 | 160000 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 161 | 20241028 | 155900 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 162 | 20241028 | 155800 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 163 | 20241028 | 155700 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 164 | 20241028 | 155600 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 165 | 20241028 | 155500 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 166 | 20241028 | 155400 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 167 | 20241028 | 155300 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 168 | 20241028 | 155200 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 169 | 20241028 | 155100 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 170 | 20241028 | 155000 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 171 | 20241028 | 154900 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 172 | 20241028 | 154800 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 173 | 20241028 | 154700 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 174 | 20241028 | 154600 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 175 | 20241028 | 154500 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 176 | 20241028 | 154400 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 177 | 20241028 | 154300 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 178 | 20241028 | 154200 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 179 | 20241028 | 154100 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 180 | 20241028 | 154000 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 181 | 20241028 | 153900 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 182 | 20241028 | 153800 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 11546 |
| 183 | 20241028 | 153700 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 184 | 20241028 | 153600 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 185 | 20241028 | 153500 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 186 | 20241028 | 153400 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 187 | 20241028 | 153300 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 188 | 20241028 | 153200 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 189 | 20241028 | 153100 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 190 | 20241028 | 153000 | 13634536850 | 47050 | 47050 | 47050 | 47050 | 11546 |
| 191 | 20241028 | 152900 | 13091297550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 192 | 20241028 | 152800 | 13091297550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 193 | 20241028 | 152700 | 13091297550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 194 | 20241028 | 152600 | 13091297550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 195 | 20241028 | 152500 | 13091297550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 196 | 20241028 | 152400 | 13091297550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 197 | 20241028 | 152300 | 13091297550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 198 | 20241028 | 152200 | 13091297550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 199 | 20241028 | 152100 | 13091297550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 200 | 20241028 | 152000 | 13091297550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 201 | 20241028 | 151900 | 13091297550 | 46900 | 46850 | 46900 | 46800 | 485 |
| 202 | 20241028 | 151800 | 13068585350 | 46850 | 46850 | 46850 | 46800 | 1448 |
| 203 | 20241028 | 151700 | 13000776700 | 46850 | 46900 | 46950 | 46850 | 1381 |
| 204 | 20241028 | 151600 | 12936038050 | 46900 | 46850 | 46900 | 46850 | 941 |
| 205 | 20241028 | 151500 | 12891922800 | 46850 | 46850 | 46900 | 46850 | 89 |
| 206 | 20241028 | 151400 | 12887752550 | 46850 | 46850 | 46900 | 46850 | 1801 |
| 207 | 20241028 | 151300 | 12803358550 | 46850 | 46850 | 46850 | 46800 | 218 |
| 208 | 20241028 | 151200 | 12793145500 | 46850 | 46850 | 46850 | 46850 | 693 |
| 209 | 20241028 | 151100 | 12760678450 | 46850 | 46900 | 46900 | 46850 | 773 |
| 210 | 20241028 | 151000 | 12724463100 | 46900 | 46900 | 46900 | 46850 | 266 |
| 211 | 20241028 | 150900 | 12711993400 | 46850 | 46900 | 46900 | 46850 | 473 |
| 212 | 20241028 | 150800 | 12689830000 | 46900 | 46900 | 46900 | 46850 | 410 |
| 213 | 20241028 | 150700 | 12670609700 | 46900 | 46850 | 46900 | 46850 | 352 |
| 214 | 20241028 | 150600 | 12654102400 | 46850 | 46900 | 46900 | 46850 | 798 |
| 215 | 20241028 | 150500 | 12616681850 | 46850 | 46900 | 46900 | 46850 | 397 |
| 216 | 20241028 | 150400 | 12598080200 | 46900 | 46950 | 46950 | 46900 | 1445 |
| 217 | 20241028 | 150300 | 12530306400 | 46900 | 46950 | 46950 | 46900 | 124 |
| 218 | 20241028 | 150200 | 12524485100 | 46950 | 46850 | 46950 | 46850 | 207 |
| 219 | 20241028 | 150100 | 12514774500 | 46900 | 46900 | 46900 | 46850 | 240 |
| 220 | 20241028 | 150000 | 12503527650 | 46900 | 46900 | 46900 | 46850 | 519 |
| 221 | 20241028 | 145900 | 12479196400 | 46850 | 46900 | 46900 | 46850 | 213 |
| 222 | 20241028 | 145800 | 12469207250 | 46900 | 46950 | 46950 | 46900 | 56 |
| 223 | 20241028 | 145700 | 12466578100 | 46900 | 46900 | 46950 | 46900 | 450 |
| 224 | 20241028 | 145600 | 12445461400 | 46900 | 46850 | 46900 | 46800 | 122 |
| 225 | 20241028 | 145500 | 12439749050 | 46800 | 46950 | 46950 | 46800 | 1538 |
| 226 | 20241028 | 145400 | 12367670250 | 46950 | 47000 | 47000 | 46950 | 175 |
| 227 | 20241028 | 145300 | 12359452300 | 47000 | 47050 | 47050 | 46950 | 557 |
| 228 | 20241028 | 145200 | 12333263250 | 47050 | 46900 | 47050 | 46900 | 1503 |
| 229 | 20241028 | 145100 | 12262616100 | 46900 | 46900 | 46950 | 46900 | 701 |
| 230 | 20241028 | 145000 | 12229739100 | 46900 | 46900 | 46900 | 46900 | 168 |
| 231 | 20241028 | 144900 | 12221859900 | 46900 | 46900 | 46950 | 46850 | 246 |
| 232 | 20241028 | 144800 | 12210324900 | 46900 | 46900 | 46950 | 46850 | 338 |
| 233 | 20241028 | 144700 | 12194467850 | 46850 | 46850 | 46900 | 46850 | 858 |
| 234 | 20241028 | 144600 | 12154264200 | 46850 | 46850 | 46900 | 46850 | 63 |
| 235 | 20241028 | 144500 | 12151311250 | 46850 | 46900 | 46900 | 46850 | 248 |
| 236 | 20241028 | 144400 | 12139687300 | 46900 | 46900 | 47000 | 46850 | 1133 |
| 237 | 20241028 | 144300 | 12086475000 | 46850 | 46850 | 46900 | 46850 | 584 |
| 238 | 20241028 | 144200 | 12059109400 | 46850 | 46850 | 46900 | 46850 | 435 |
| 239 | 20241028 | 144100 | 12038721750 | 46900 | 46900 | 46900 | 46850 | 753 |
| 240 | 20241028 | 144000 | 12003427250 | 46900 | 46900 | 46900 | 46850 | 218 |
| 241 | 20241028 | 143900 | 11993203850 | 46900 | 46900 | 46900 | 46900 | 301 |
| 242 | 20241028 | 143800 | 11979086950 | 46900 | 46900 | 46900 | 46850 | 193 |
| 243 | 20241028 | 143700 | 11970039200 | 46900 | 46850 | 46900 | 46850 | 241 |
| 244 | 20241028 | 143600 | 11958745550 | 46900 | 46900 | 46900 | 46850 | 180 |
| 245 | 20241028 | 143500 | 11950304550 | 46900 | 46900 | 46900 | 46850 | 744 |
| 246 | 20241028 | 143400 | 11915446550 | 46850 | 46950 | 46950 | 46850 | 246 |
| 247 | 20241028 | 143300 | 11903911950 | 46950 | 46950 | 46950 | 46900 | 144 |
| 248 | 20241028 | 143200 | 11897155750 | 46950 | 46900 | 46950 | 46900 | 685 |
| 249 | 20241028 | 143100 | 11865028950 | 46900 | 46900 | 46950 | 46900 | 133 |
| 250 | 20241028 | 143000 | 11858791100 | 46950 | 47000 | 47000 | 46900 | 95 |
| 251 | 20241028 | 142900 | 11854329500 | 47000 | 46950 | 47000 | 46900 | 388 |
| 252 | 20241028 | 142800 | 11836114400 | 46900 | 46900 | 46950 | 46900 | 181 |
| 253 | 20241028 | 142700 | 11827624300 | 46900 | 46900 | 46950 | 46900 | 227 |
| 254 | 20241028 | 142600 | 11816977500 | 46900 | 46900 | 46900 | 46850 | 76 |
| 255 | 20241028 | 142500 | 11813414850 | 46900 | 46900 | 46950 | 46900 | 210 |
| 256 | 20241028 | 142400 | 11803565700 | 46900 | 46950 | 46950 | 46900 | 609 |
| 257 | 20241028 | 142300 | 11774973250 | 46950 | 47000 | 47000 | 46850 | 1630 |
| 258 | 20241028 | 142200 | 11698540000 | 47000 | 47000 | 47050 | 47000 | 373 |
| 259 | 20241028 | 142100 | 11681005500 | 47050 | 47100 | 47150 | 47000 | 281 |
| 260 | 20241028 | 142000 | 11667777500 | 47100 | 47150 | 47150 | 47100 | 275 |
| 261 | 20241028 | 141900 | 11654824800 | 47100 | 47100 | 47150 | 47100 | 182 |
| 262 | 20241028 | 141800 | 11646249950 | 47100 | 47000 | 47100 | 47000 | 645 |
| 263 | 20241028 | 141700 | 11615870550 | 47100 | 47050 | 47100 | 47000 | 381 |
| 264 | 20241028 | 141600 | 11597942500 | 47050 | 47100 | 47100 | 47050 | 551 |
| 265 | 20241028 | 141500 | 11572015350 | 47100 | 47050 | 47150 | 47000 | 360 |
| 266 | 20241028 | 141400 | 11555069350 | 47050 | 47100 | 47100 | 47050 | 237 |
| 267 | 20241028 | 141300 | 11543911050 | 47100 | 47150 | 47200 | 47100 | 249 |
| 268 | 20241028 | 141200 | 11532173050 | 47150 | 47150 | 47200 | 47100 | 756 |
| 269 | 20241028 | 141100 | 11496532850 | 47100 | 47050 | 47100 | 47000 | 784 |
| 270 | 20241028 | 141000 | 11459613650 | 47050 | 47100 | 47150 | 47000 | 779 |
| 271 | 20241028 | 140900 | 11422938600 | 47150 | 47200 | 47250 | 47100 | 1082 |
| 272 | 20241028 | 140800 | 11371888300 | 47150 | 47300 | 47350 | 47150 | 2432 |
| 273 | 20241028 | 140700 | 11256968250 | 47300 | 47400 | 47400 | 47300 | 2584 |
| 274 | 20241028 | 140600 | 11134589100 | 47400 | 47300 | 47400 | 47250 | 7785 |
| 275 | 20241028 | 140500 | 10766065250 | 47300 | 46850 | 47300 | 46800 | 8222 |
| 276 | 20241028 | 140400 | 10378798950 | 46850 | 46800 | 46850 | 46800 | 1111 |
| 277 | 20241028 | 140300 | 10326800550 | 46800 | 46900 | 46900 | 46800 | 422 |
| 278 | 20241028 | 140200 | 10307040300 | 46850 | 46950 | 46950 | 46850 | 1077 |
| 279 | 20241028 | 140100 | 10256537350 | 46950 | 47050 | 47100 | 46950 | 1835 |
| 280 | 20241028 | 140000 | 10170257050 | 47050 | 47150 | 47150 | 47050 | 900 |
| 281 | 20241028 | 135900 | 10127868800 | 47100 | 47100 | 47100 | 47050 | 2024 |
| 282 | 20241028 | 135800 | 10032601000 | 47100 | 47100 | 47100 | 47050 | 210 |
| 283 | 20241028 | 135700 | 10022711000 | 47100 | 47000 | 47100 | 46950 | 2570 |
| 284 | 20241028 | 135600 | 9901861200 | 47000 | 46950 | 47000 | 46900 | 1243 |
| 285 | 20241028 | 135500 | 9843458650 | 46950 | 46950 | 47000 | 46950 | 351 |
| 286 | 20241028 | 135400 | 9826971050 | 46950 | 46950 | 47000 | 46950 | 1411 |
| 287 | 20241028 | 135300 | 9760666150 | 46950 | 46900 | 47000 | 46850 | 2325 |
| 288 | 20241028 | 135200 | 9651582800 | 46900 | 46800 | 46900 | 46750 | 1903 |
| 289 | 20241028 | 135100 | 9562501000 | 46800 | 46700 | 46850 | 46700 | 306 |
| 290 | 20241028 | 135000 | 9548191750 | 46700 | 46800 | 46800 | 46700 | 389 |
| 291 | 20241028 | 134900 | 9529991500 | 46800 | 46700 | 46800 | 46700 | 287 |
| 292 | 20241028 | 134800 | 9516560400 | 46700 | 46800 | 46800 | 46650 | 809 |
| 293 | 20241028 | 134700 | 9478784550 | 46800 | 46800 | 46800 | 46700 | 623 |
| 294 | 20241028 | 134600 | 9449660950 | 46800 | 46800 | 46800 | 46750 | 8 |
| 295 | 20241028 | 134500 | 9449286850 | 46800 | 46800 | 46800 | 46750 | 188 |
| 296 | 20241028 | 134400 | 9440490950 | 46800 | 46750 | 46800 | 46750 | 149 |
| 297 | 20241028 | 134300 | 9433522550 | 46750 | 46700 | 46750 | 46700 | 410 |
| 298 | 20241028 | 134200 | 9414361650 | 46700 | 46800 | 46800 | 46700 | 116 |
| 299 | 20241028 | 134100 | 9408941200 | 46700 | 46700 | 46700 | 46650 | 48 |
| 300 | 20241028 | 134000 | 9406701500 | 46650 | 46750 | 46800 | 46650 | 310 |
| 301 | 20241028 | 133900 | 9392218000 | 46750 | 46800 | 46800 | 46700 | 294 |
| 302 | 20241028 | 133800 | 9378460600 | 46750 | 46750 | 46750 | 46750 | 464 |
| 303 | 20241028 | 133700 | 9356768600 | 46750 | 46750 | 46750 | 46750 | 121 |
| 304 | 20241028 | 133600 | 9351111850 | 46750 | 46850 | 46850 | 46700 | 175 |
| 305 | 20241028 | 133500 | 9342930850 | 46750 | 46800 | 46850 | 46750 | 1082 |
| 306 | 20241028 | 133400 | 9292283800 | 46800 | 46850 | 46850 | 46800 | 364 |
| 307 | 20241028 | 133300 | 9275233400 | 46850 | 46850 | 46850 | 46800 | 155 |
| 308 | 20241028 | 133200 | 9267977150 | 46850 | 46800 | 46850 | 46800 | 224 |
| 309 | 20241028 | 133100 | 9257489700 | 46800 | 46850 | 46850 | 46750 | 257 |
| 310 | 20241028 | 133000 | 9245453900 | 46850 | 46750 | 46850 | 46750 | 570 |
| 311 | 20241028 | 132900 | 9218765600 | 46800 | 46750 | 46800 | 46700 | 221 |
| 312 | 20241028 | 132800 | 9208441000 | 46750 | 46850 | 46850 | 46750 | 438 |
| 313 | 20241028 | 132700 | 9187920800 | 46850 | 46750 | 46850 | 46750 | 582 |
| 314 | 20241028 | 132600 | 9160666100 | 46750 | 46800 | 46800 | 46750 | 144 |
| 315 | 20241028 | 132500 | 9153929850 | 46850 | 46800 | 46850 | 46800 | 95 |
| 316 | 20241028 | 132400 | 9149481050 | 46800 | 46900 | 46900 | 46800 | 464 |
| 317 | 20241028 | 132300 | 9127741000 | 46900 | 46900 | 46900 | 46850 | 182 |
| 318 | 20241028 | 132200 | 9119206650 | 46900 | 46850 | 46900 | 46850 | 262 |
| 319 | 20241028 | 132100 | 9106918900 | 46850 | 46900 | 46950 | 46850 | 678 |
| 320 | 20241028 | 132000 | 9075120900 | 46900 | 46900 | 46950 | 46900 | 492 |
| 321 | 20241028 | 131900 | 9052044500 | 46900 | 46900 | 46900 | 46850 | 228 |
| 322 | 20241028 | 131800 | 9041354100 | 46850 | 46800 | 46850 | 46800 | 445 |
| 323 | 20241028 | 131700 | 9020524000 | 46800 | 46700 | 46800 | 46650 | 257 |
| 324 | 20241028 | 131600 | 9008512200 | 46700 | 46650 | 46750 | 46550 | 1613 |
| 325 | 20241028 | 131500 | 8933240900 | 46650 | 46600 | 46650 | 46500 | 192 |
| 326 | 20241028 | 131400 | 8924306200 | 46600 | 46600 | 46600 | 46550 | 306 |
| 327 | 20241028 | 131300 | 8910056600 | 46600 | 46650 | 46650 | 46600 | 283 |
| 328 | 20241028 | 131200 | 8896868750 | 46650 | 46650 | 46650 | 46600 | 51 |
| 329 | 20241028 | 131100 | 8894491250 | 46600 | 46650 | 46650 | 46550 | 254 |
| 330 | 20241028 | 131000 | 8882651650 | 46650 | 46700 | 46700 | 46650 | 85 |
| 331 | 20241028 | 130900 | 8878685750 | 46700 | 46700 | 46700 | 46600 | 149 |
| 332 | 20241028 | 130800 | 8871729600 | 46700 | 46600 | 46700 | 46600 | 1024 |
| 333 | 20241028 | 130700 | 8823970500 | 46600 | 46600 | 46600 | 46550 | 102 |
| 334 | 20241028 | 130600 | 8819217800 | 46600 | 46550 | 46600 | 46550 | 12 |
| 335 | 20241028 | 130500 | 8818658700 | 46600 | 46550 | 46600 | 46500 | 327 |
| 336 | 20241028 | 130400 | 8803452100 | 46500 | 46550 | 46550 | 46500 | 243 |
| 337 | 20241028 | 130300 | 8792142300 | 46550 | 46600 | 46600 | 46550 | 58 |
| 338 | 20241028 | 130200 | 8789440550 | 46550 | 46500 | 46600 | 46500 | 149 |
| 339 | 20241028 | 130100 | 8782502750 | 46550 | 46500 | 46550 | 46500 | 46 |
| 340 | 20241028 | 130000 | 8780362050 | 46500 | 46600 | 46600 | 46500 | 168 |
| 341 | 20241028 | 125900 | 8772542500 | 46600 | 46550 | 46600 | 46500 | 225 |
| 342 | 20241028 | 125800 | 8762070550 | 46550 | 46500 | 46550 | 46500 | 743 |
| 343 | 20241028 | 125700 | 8727506150 | 46500 | 46550 | 46550 | 46500 | 129 |
| 344 | 20241028 | 125600 | 8721501900 | 46550 | 46550 | 46600 | 46550 | 260 |
| 345 | 20241028 | 125500 | 8709398850 | 46550 | 46600 | 46650 | 46550 | 412 |
| 346 | 20241028 | 125400 | 8690208750 | 46650 | 46600 | 46650 | 46600 | 130 |
| 347 | 20241028 | 125300 | 8684149300 | 46600 | 46650 | 46650 | 46600 | 57 |
| 348 | 20241028 | 125200 | 8681490300 | 46700 | 46650 | 46700 | 46600 | 56 |
| 349 | 20241028 | 125100 | 8678879950 | 46600 | 46700 | 46700 | 46600 | 225 |
| 350 | 20241028 | 125000 | 8668391450 | 46700 | 46650 | 46700 | 46600 | 421 |
| 351 | 20241028 | 124900 | 8648747500 | 46650 | 46650 | 46700 | 46650 | 209 |
| 352 | 20241028 | 124800 | 8638997550 | 46700 | 46700 | 46700 | 46700 | 285 |
| 353 | 20241028 | 124700 | 8625688050 | 46700 | 46700 | 46700 | 46650 | 339 |
| 354 | 20241028 | 124600 | 8609862550 | 46650 | 46650 | 46650 | 46600 | 212 |
| 355 | 20241028 | 124500 | 8599972800 | 46700 | 46700 | 46700 | 46650 | 404 |
| 356 | 20241028 | 124400 | 8581115200 | 46700 | 46750 | 46750 | 46700 | 211 |
| 357 | 20241028 | 124300 | 8571257500 | 46750 | 46800 | 46800 | 46700 | 548 |
| 358 | 20241028 | 124200 | 8545638250 | 46800 | 46800 | 46800 | 46750 | 124 |
| 359 | 20241028 | 124100 | 8539835300 | 46750 | 46750 | 46800 | 46750 | 353 |
| 360 | 20241028 | 124000 | 8523326900 | 46750 | 46750 | 46800 | 46750 | 193 |
| 361 | 20241028 | 123900 | 8514304100 | 46800 | 46800 | 46800 | 46750 | 414 |
| 362 | 20241028 | 123800 | 8494935250 | 46800 | 46800 | 46800 | 46750 | 346 |
| 363 | 20241028 | 123700 | 8478756700 | 46800 | 46800 | 46800 | 46750 | 27 |
| 364 | 20241028 | 123600 | 8477493150 | 46800 | 46800 | 46800 | 46800 | 75 |
| 365 | 20241028 | 123500 | 8473983150 | 46800 | 46800 | 46800 | 46750 | 110 |
| 366 | 20241028 | 123400 | 8468836300 | 46800 | 46850 | 46900 | 46800 | 307 |
| 367 | 20241028 | 123300 | 8454463050 | 46900 | 46850 | 46900 | 46850 | 64 |
| 368 | 20241028 | 123200 | 8451464050 | 46850 | 46850 | 46900 | 46850 | 597 |
| 369 | 20241028 | 123100 | 8423493200 | 46850 | 46900 | 46950 | 46850 | 584 |
| 370 | 20241028 | 123000 | 8396104000 | 46900 | 46900 | 46950 | 46900 | 143 |
| 371 | 20241028 | 122900 | 8389396900 | 46900 | 46900 | 46900 | 46900 | 25 |
| 372 | 20241028 | 122800 | 8388224400 | 46850 | 46900 | 46950 | 46850 | 149 |
| 373 | 20241028 | 122700 | 8381237550 | 46900 | 46950 | 46950 | 46900 | 374 |
| 374 | 20241028 | 122600 | 8363696600 | 46900 | 46900 | 46900 | 46900 | 12 |
| 375 | 20241028 | 122500 | 8363133800 | 46900 | 46850 | 46900 | 46850 | 26 |
| 376 | 20241028 | 122400 | 8361914450 | 46850 | 46950 | 46950 | 46850 | 498 |
| 377 | 20241028 | 122300 | 8338575750 | 46900 | 46950 | 46950 | 46900 | 154 |
| 378 | 20241028 | 122200 | 8331351550 | 46950 | 46900 | 46950 | 46900 | 99 |
| 379 | 20241028 | 122100 | 8326705300 | 46900 | 46950 | 47000 | 46900 | 34 |
| 380 | 20241028 | 122000 | 8325108800 | 46950 | 46900 | 47000 | 46900 | 280 |
| 381 | 20241028 | 121900 | 8311965400 | 46900 | 46900 | 46900 | 46850 | 413 |
| 382 | 20241028 | 121800 | 8292595850 | 46900 | 46950 | 46950 | 46900 | 40 |
| 383 | 20241028 | 121700 | 8290718950 | 46950 | 46950 | 46950 | 46900 | 94 |
| 384 | 20241028 | 121600 | 8286305700 | 46900 | 46950 | 46950 | 46900 | 20 |
| 385 | 20241028 | 121500 | 8285367000 | 46900 | 47000 | 47000 | 46900 | 430 |
| 386 | 20241028 | 121400 | 8265162850 | 47000 | 46950 | 47000 | 46950 | 363 |
| 387 | 20241028 | 121300 | 8248119900 | 47000 | 47000 | 47000 | 46950 | 127 |
| 388 | 20241028 | 121200 | 8242152200 | 46950 | 47000 | 47000 | 46950 | 61 |
| 389 | 20241028 | 121100 | 8239286950 | 46950 | 47000 | 47000 | 46950 | 161 |
| 390 | 20241028 | 121000 | 8231722550 | 47000 | 46950 | 47000 | 46950 | 170 |
| 391 | 20241028 | 120900 | 8223734850 | 46950 | 46950 | 47000 | 46950 | 343 |
| 392 | 20241028 | 120800 | 8207616350 | 46950 | 46900 | 46950 | 46900 | 194 |
| 393 | 20241028 | 120700 | 8198512350 | 46900 | 46850 | 46900 | 46850 | 198 |
| 394 | 20241028 | 120600 | 8189229700 | 46850 | 46900 | 46950 | 46850 | 145 |
| 395 | 20241028 | 120500 | 8182425150 | 46850 | 47000 | 47000 | 46850 | 1031 |
| 396 | 20241028 | 120400 | 8134025600 | 46950 | 46850 | 46950 | 46850 | 1153 |
| 397 | 20241028 | 120300 | 8079926550 | 46850 | 46800 | 46850 | 46800 | 349 |
| 398 | 20241028 | 120200 | 8063589900 | 46800 | 46800 | 46800 | 46750 | 193 |
| 399 | 20241028 | 120100 | 8054561900 | 46800 | 46800 | 46850 | 46800 | 116 |
| 400 | 20241028 | 120000 | 8049130300 | 46750 | 46850 | 46850 | 46750 | 304 |
| 401 | 20241028 | 115900 | 8034916300 | 46800 | 46850 | 46850 | 46800 | 107 |
| 402 | 20241028 | 115800 | 8029907600 | 46850 | 46850 | 46850 | 46800 | 78 |
| 403 | 20241028 | 115700 | 8026254550 | 46850 | 46850 | 46900 | 46800 | 123 |
| 404 | 20241028 | 115600 | 8020491150 | 46900 | 46800 | 46900 | 46800 | 528 |
| 405 | 20241028 | 115500 | 7995776750 | 46850 | 46800 | 46900 | 46800 | 493 |
| 406 | 20241028 | 115400 | 7972697950 | 46850 | 46850 | 46850 | 46800 | 435 |
| 407 | 20241028 | 115300 | 7952319400 | 46850 | 46900 | 46950 | 46850 | 308 |
| 408 | 20241028 | 115200 | 7937876100 | 46900 | 46900 | 46900 | 46850 | 32 |
| 409 | 20241028 | 115100 | 7936375450 | 46850 | 46850 | 46900 | 46850 | 219 |
| 410 | 20241028 | 115000 | 7926109200 | 46850 | 46900 | 46900 | 46800 | 1021 |
| 411 | 20241028 | 114900 | 7878272300 | 46950 | 46900 | 46950 | 46850 | 989 |
| 412 | 20241028 | 114800 | 7831849000 | 46900 | 46850 | 46900 | 46850 | 168 |
| 413 | 20241028 | 114700 | 7823969850 | 46850 | 46850 | 46900 | 46850 | 266 |
| 414 | 20241028 | 114600 | 7811496550 | 46850 | 46900 | 46900 | 46850 | 656 |
| 415 | 20241028 | 114500 | 7780730750 | 46850 | 46850 | 46900 | 46850 | 175 |
| 416 | 20241028 | 114400 | 7772531650 | 46850 | 46850 | 46850 | 46800 | 587 |
| 417 | 20241028 | 114300 | 7745031050 | 46850 | 46850 | 46850 | 46800 | 177 |
| 418 | 20241028 | 114200 | 7736738900 | 46850 | 46750 | 46850 | 46750 | 124 |
| 419 | 20241028 | 114100 | 7730936900 | 46750 | 46800 | 46850 | 46750 | 111 |
| 420 | 20241028 | 114000 | 7725741000 | 46800 | 46800 | 46800 | 46800 | 109 |
| 421 | 20241028 | 113900 | 7720639800 | 46800 | 46750 | 46800 | 46750 | 103 |
| 422 | 20241028 | 113800 | 7715821400 | 46800 | 46850 | 46900 | 46800 | 205 |
| 423 | 20241028 | 113700 | 7706222950 | 46850 | 46900 | 46900 | 46800 | 790 |
| 424 | 20241028 | 113600 | 7669207400 | 46900 | 46950 | 47000 | 46850 | 728 |
| 425 | 20241028 | 113500 | 7635056050 | 46950 | 46950 | 47000 | 46900 | 526 |
| 426 | 20241028 | 113400 | 7610362500 | 46950 | 46850 | 46950 | 46800 | 595 |
| 427 | 20241028 | 113300 | 7582477450 | 46850 | 46850 | 46900 | 46800 | 344 |
| 428 | 20241028 | 113200 | 7566365350 | 46850 | 46800 | 46850 | 46800 | 142 |
| 429 | 20241028 | 113100 | 7559713300 | 46900 | 46850 | 46900 | 46850 | 201 |
| 430 | 20241028 | 113000 | 7550294550 | 46850 | 46900 | 46900 | 46800 | 262 |
| 431 | 20241028 | 112900 | 7538021900 | 46900 | 46900 | 46900 | 46750 | 413 |
| 432 | 20241028 | 112800 | 7518668800 | 46900 | 46850 | 46950 | 46700 | 546 |
| 433 | 20241028 | 112700 | 7493114950 | 46850 | 46950 | 47000 | 46850 | 819 |
| 434 | 20241028 | 112600 | 7454698450 | 47000 | 46950 | 47000 | 46900 | 282 |
| 435 | 20241028 | 112500 | 7441461700 | 46950 | 47100 | 47100 | 46950 | 2077 |
| 436 | 20241028 | 112400 | 7343887800 | 47100 | 47250 | 47300 | 47100 | 979 |
| 437 | 20241028 | 112300 | 7297710800 | 47250 | 47250 | 47300 | 47200 | 711 |
| 438 | 20241028 | 112200 | 7264121600 | 47200 | 47400 | 47400 | 47200 | 1762 |
| 439 | 20241028 | 112100 | 7180785900 | 47300 | 46850 | 47350 | 46850 | 12881 |
| 440 | 20241028 | 112000 | 6574241950 | 46850 | 46850 | 46900 | 46800 | 2124 |
| 441 | 20241028 | 111900 | 6474722250 | 46850 | 46400 | 46850 | 46400 | 5012 |
| 442 | 20241028 | 111800 | 6240954100 | 46450 | 46200 | 46450 | 46200 | 768 |
| 443 | 20241028 | 111700 | 6205337500 | 46200 | 46300 | 46350 | 46200 | 154 |
| 444 | 20241028 | 111600 | 6198215800 | 46300 | 46300 | 46300 | 46300 | 153 |
| 445 | 20241028 | 111500 | 6191131900 | 46300 | 46300 | 46300 | 46250 | 358 |
| 446 | 20241028 | 111400 | 6174557750 | 46300 | 46300 | 46300 | 46250 | 203 |
| 447 | 20241028 | 111300 | 6165163000 | 46300 | 46400 | 46450 | 46250 | 1658 |
| 448 | 20241028 | 111200 | 6088293500 | 46400 | 46450 | 46450 | 46350 | 90 |
| 449 | 20241028 | 111100 | 6084117550 | 46400 | 46200 | 46450 | 46200 | 1049 |
| 450 | 20241028 | 111000 | 6035424050 | 46200 | 46200 | 46350 | 46200 | 136 |
| 451 | 20241028 | 110900 | 6029134450 | 46150 | 46150 | 46350 | 46150 | 1582 |
| 452 | 20241028 | 110800 | 5955913400 | 46150 | 46150 | 46200 | 46150 | 282 |
| 453 | 20241028 | 110700 | 5942896450 | 46200 | 46200 | 46250 | 46200 | 171 |
| 454 | 20241028 | 110600 | 5934993400 | 46200 | 46200 | 46250 | 46200 | 158 |
| 455 | 20241028 | 110500 | 5927693500 | 46200 | 46250 | 46250 | 46200 | 62 |
| 456 | 20241028 | 110400 | 5924826550 | 46250 | 46200 | 46250 | 46200 | 515 |
| 457 | 20241028 | 110300 | 5901032500 | 46250 | 46250 | 46250 | 46200 | 86 |
| 458 | 20241028 | 110200 | 5897055050 | 46200 | 46300 | 46300 | 46200 | 327 |
| 459 | 20241028 | 110100 | 5881934500 | 46250 | 46250 | 46250 | 46250 | 80 |
| 460 | 20241028 | 110000 | 5878234500 | 46250 | 46400 | 46400 | 46250 | 543 |
| 461 | 20241028 | 105900 | 5853104050 | 46400 | 46450 | 46450 | 46400 | 91 |
| 462 | 20241028 | 105800 | 5848881500 | 46450 | 46450 | 46450 | 46400 | 304 |
| 463 | 20241028 | 105700 | 5834765350 | 46500 | 46400 | 46500 | 46400 | 275 |
| 464 | 20241028 | 105600 | 5821988850 | 46450 | 46450 | 46450 | 46450 | 85 |
| 465 | 20241028 | 105500 | 5818040600 | 46450 | 46400 | 46450 | 46400 | 143 |
| 466 | 20241028 | 105400 | 5811400050 | 46400 | 46450 | 46450 | 46400 | 13 |
| 467 | 20241028 | 105300 | 5810796500 | 46450 | 46400 | 46450 | 46300 | 117 |
| 468 | 20241028 | 105200 | 5805365300 | 46400 | 46450 | 46450 | 46400 | 745 |
| 469 | 20241028 | 105100 | 5770788150 | 46400 | 46350 | 46400 | 46350 | 156 |
| 470 | 20241028 | 105000 | 5763554950 | 46300 | 46300 | 46350 | 46300 | 365 |
| 471 | 20241028 | 104900 | 5746644100 | 46300 | 46300 | 46350 | 46250 | 612 |
| 472 | 20241028 | 104800 | 5718281400 | 46300 | 46350 | 46350 | 46250 | 86 |
| 473 | 20241028 | 104700 | 5714298750 | 46300 | 46350 | 46350 | 46250 | 64 |
| 474 | 20241028 | 104600 | 5711338300 | 46300 | 46350 | 46400 | 46300 | 167 |
| 475 | 20241028 | 104500 | 5703598300 | 46350 | 46300 | 46350 | 46300 | 288 |
| 476 | 20241028 | 104400 | 5690261000 | 46350 | 46350 | 46350 | 46300 | 84 |
| 477 | 20241028 | 104300 | 5686367650 | 46350 | 46350 | 46350 | 46300 | 91 |
| 478 | 20241028 | 104200 | 5682151700 | 46300 | 46250 | 46300 | 46250 | 122 |
| 479 | 20241028 | 104100 | 5676504250 | 46250 | 46250 | 46300 | 46200 | 178 |
| 480 | 20241028 | 104000 | 5668271150 | 46250 | 46200 | 46300 | 46200 | 44 |
| 481 | 20241028 | 103900 | 5666237000 | 46200 | 46250 | 46250 | 46200 | 94 |
| 482 | 20241028 | 103800 | 5661893900 | 46250 | 46150 | 46250 | 46100 | 522 |
| 483 | 20241028 | 103700 | 5637792700 | 46150 | 46200 | 46200 | 46100 | 1176 |
| 484 | 20241028 | 103600 | 5583566100 | 46200 | 46200 | 46200 | 46100 | 281 |
| 485 | 20241028 | 103500 | 5570593050 | 46150 | 46200 | 46250 | 46150 | 260 |
| 486 | 20241028 | 103400 | 5558591350 | 46200 | 46150 | 46250 | 46150 | 258 |
| 487 | 20241028 | 103300 | 5546671600 | 46200 | 46150 | 46200 | 46150 | 451 |
| 488 | 20241028 | 103200 | 5525853800 | 46150 | 46150 | 46150 | 46100 | 263 |
| 489 | 20241028 | 103100 | 5513717050 | 46100 | 46150 | 46150 | 46100 | 548 |
| 490 | 20241028 | 103000 | 5488453450 | 46150 | 46150 | 46200 | 46150 | 475 |
| 491 | 20241028 | 102900 | 5466531700 | 46150 | 46150 | 46200 | 46150 | 368 |
| 492 | 20241028 | 102800 | 5449533300 | 46150 | 46250 | 46250 | 46150 | 1888 |
| 493 | 20241028 | 102700 | 5362328700 | 46250 | 46200 | 46350 | 46200 | 433 |
| 494 | 20241028 | 102600 | 5342306950 | 46200 | 46300 | 46350 | 46200 | 1094 |
| 495 | 20241028 | 102500 | 5291698050 | 46300 | 46300 | 46350 | 46300 | 836 |
| 496 | 20241028 | 102400 | 5252991200 | 46350 | 46350 | 46350 | 46300 | 244 |
| 497 | 20241028 | 102300 | 5241682300 | 46350 | 46350 | 46400 | 46350 | 315 |
| 498 | 20241028 | 102200 | 5227080950 | 46400 | 46350 | 46400 | 46350 | 153 |
| 499 | 20241028 | 102100 | 5219985350 | 46350 | 46500 | 46500 | 46350 | 487 |
| 500 | 20241028 | 102000 | 5197387450 | 46450 | 46450 | 46500 | 46450 | 376 |
| 501 | 20241028 | 101900 | 5179917500 | 46450 | 46500 | 46500 | 46450 | 193 |
| 502 | 20241028 | 101800 | 5170952400 | 46450 | 46450 | 46500 | 46450 | 135 |
| 503 | 20241028 | 101700 | 5164681150 | 46450 | 46400 | 46450 | 46400 | 122 |
| 504 | 20241028 | 101600 | 5159019300 | 46400 | 46300 | 46400 | 46300 | 447 |
| 505 | 20241028 | 101500 | 5138302800 | 46300 | 46300 | 46350 | 46250 | 225 |
| 506 | 20241028 | 101400 | 5127885650 | 46300 | 46300 | 46350 | 46300 | 458 |
| 507 | 20241028 | 101300 | 5106674950 | 46300 | 46350 | 46400 | 46300 | 181 |
| 508 | 20241028 | 101200 | 5098283250 | 46350 | 46400 | 46400 | 46350 | 2360 |
| 509 | 20241028 | 101100 | 4988792350 | 46400 | 46400 | 46400 | 46350 | 217 |
| 510 | 20241028 | 101000 | 4978723650 | 46450 | 46500 | 46500 | 46400 | 681 |
| 511 | 20241028 | 100900 | 4947100600 | 46500 | 46500 | 46550 | 46400 | 1579 |
| 512 | 20241028 | 100800 | 4873754900 | 46500 | 46500 | 46600 | 46500 | 1471 |
| 513 | 20241028 | 100700 | 4805320700 | 46550 | 46500 | 46550 | 46500 | 291 |
| 514 | 20241028 | 100600 | 4791779700 | 46550 | 46700 | 46700 | 46500 | 1061 |
| 515 | 20241028 | 100500 | 4742373250 | 46600 | 46550 | 46600 | 46500 | 1213 |
| 516 | 20241028 | 100400 | 4685951800 | 46550 | 46600 | 46600 | 46550 | 265 |
| 517 | 20241028 | 100300 | 4673605200 | 46600 | 46600 | 46700 | 46550 | 762 |
| 518 | 20241028 | 100200 | 4638084050 | 46700 | 46750 | 46750 | 46600 | 343 |
| 519 | 20241028 | 100100 | 4622059850 | 46700 | 46650 | 46700 | 46600 | 529 |
| 520 | 20241028 | 100000 | 4597365750 | 46700 | 46550 | 46700 | 46450 | 1400 |
| 521 | 20241028 | 095900 | 4532177600 | 46500 | 46600 | 46600 | 46500 | 1671 |
| 522 | 20241028 | 095800 | 4454401650 | 46550 | 46500 | 46600 | 46500 | 58 |
| 523 | 20241028 | 095700 | 4451702550 | 46500 | 46500 | 46600 | 46450 | 1984 |
| 524 | 20241028 | 095600 | 4359427650 | 46500 | 46600 | 46650 | 46500 | 625 |
| 525 | 20241028 | 095500 | 4330335350 | 46650 | 46750 | 46800 | 46600 | 162 |
| 526 | 20241028 | 095400 | 4322764050 | 46750 | 46750 | 46800 | 46600 | 438 |
| 527 | 20241028 | 095300 | 4302311600 | 46550 | 46750 | 46800 | 46550 | 451 |
| 528 | 20241028 | 095200 | 4281263100 | 46750 | 46650 | 46750 | 46650 | 700 |
| 529 | 20241028 | 095100 | 4248590000 | 46600 | 46500 | 46650 | 46450 | 850 |
| 530 | 20241028 | 095000 | 4209026500 | 46500 | 46500 | 46500 | 46450 | 303 |
| 531 | 20241028 | 094900 | 4194946550 | 46500 | 46600 | 46600 | 46500 | 660 |
| 532 | 20241028 | 094800 | 4164241050 | 46600 | 46700 | 46750 | 46600 | 1189 |
| 533 | 20241028 | 094700 | 4108777750 | 46700 | 46900 | 46900 | 46700 | 2251 |
| 534 | 20241028 | 094600 | 4003452600 | 46850 | 46900 | 46950 | 46850 | 1275 |
| 535 | 20241028 | 094500 | 3943647250 | 46900 | 46700 | 46950 | 46650 | 2984 |
| 536 | 20241028 | 094400 | 3803911050 | 46650 | 46700 | 46800 | 46650 | 1087 |
| 537 | 20241028 | 094300 | 3753123000 | 46600 | 46650 | 46700 | 46600 | 1074 |
| 538 | 20241028 | 094200 | 3702989550 | 46650 | 46550 | 46650 | 46550 | 877 |
| 539 | 20241028 | 094100 | 3662114400 | 46550 | 46400 | 46600 | 46400 | 750 |
| 540 | 20241028 | 094000 | 3627233250 | 46400 | 46450 | 46500 | 46250 | 1772 |
| 541 | 20241028 | 093900 | 3544969850 | 46450 | 46400 | 46500 | 46200 | 1129 |
| 542 | 20241028 | 093800 | 3492632700 | 46300 | 46350 | 46350 | 46150 | 299 |
| 543 | 20241028 | 093700 | 3478797700 | 46350 | 46200 | 46350 | 46150 | 866 |
| 544 | 20241028 | 093600 | 3438769300 | 46200 | 46400 | 46400 | 46150 | 1622 |
| 545 | 20241028 | 093500 | 3363742450 | 46400 | 46450 | 46500 | 46350 | 1029 |
| 546 | 20241028 | 093400 | 3315968300 | 46450 | 46600 | 46650 | 46450 | 1910 |
| 547 | 20241028 | 093300 | 3227126350 | 46600 | 46700 | 46750 | 46600 | 1292 |
| 548 | 20241028 | 093200 | 3166838800 | 46700 | 46950 | 46950 | 46600 | 3048 |
| 549 | 20241028 | 093100 | 3024141400 | 46950 | 46850 | 47000 | 46850 | 5399 |
| 550 | 20241028 | 093000 | 2770790700 | 46850 | 46600 | 46900 | 46600 | 4288 |
| 551 | 20241028 | 092900 | 2570260850 | 46600 | 46500 | 46600 | 46450 | 2416 |
| 552 | 20241028 | 092800 | 2457749750 | 46450 | 46450 | 46500 | 46450 | 1572 |
| 553 | 20241028 | 092700 | 2384683250 | 46450 | 46400 | 46500 | 46350 | 3180 |
| 554 | 20241028 | 092600 | 2236946950 | 46400 | 46250 | 46400 | 46250 | 2557 |
| 555 | 20241028 | 092500 | 2118397050 | 46250 | 46000 | 46250 | 46000 | 1421 |
| 556 | 20241028 | 092400 | 2052774250 | 46000 | 46200 | 46200 | 46000 | 383 |
| 557 | 20241028 | 092300 | 2035155650 | 46200 | 46050 | 46200 | 45950 | 952 |
| 558 | 20241028 | 092200 | 1991294750 | 46000 | 46050 | 46100 | 45950 | 219 |
| 559 | 20241028 | 092100 | 1981210500 | 46100 | 46050 | 46100 | 45900 | 1174 |
| 560 | 20241028 | 092000 | 1927200950 | 46050 | 46150 | 46250 | 46050 | 364 |
| 561 | 20241028 | 091900 | 1910419700 | 46100 | 46200 | 46300 | 46100 | 1679 |
| 562 | 20241028 | 091800 | 1832802850 | 46150 | 46200 | 46300 | 46100 | 1023 |
| 563 | 20241028 | 091700 | 1785542050 | 46200 | 46050 | 46250 | 45900 | 947 |
| 564 | 20241028 | 091600 | 1741824100 | 45900 | 46100 | 46200 | 45900 | 2263 |
| 565 | 20241028 | 091500 | 1637624300 | 46100 | 46000 | 46150 | 46000 | 955 |
| 566 | 20241028 | 091400 | 1593602400 | 46000 | 46050 | 46150 | 45900 | 1067 |
| 567 | 20241028 | 091300 | 1544536000 | 46050 | 46250 | 46300 | 46000 | 1150 |
| 568 | 20241028 | 091200 | 1491490500 | 46250 | 46200 | 46400 | 46200 | 3954 |
| 569 | 20241028 | 091100 | 1308426950 | 46200 | 45950 | 46250 | 45800 | 1983 |
| 570 | 20241028 | 091000 | 1216891450 | 45950 | 45950 | 46050 | 45650 | 1756 |
| 571 | 20241028 | 090900 | 1136454550 | 45900 | 46050 | 46100 | 45900 | 1261 |
| 572 | 20241028 | 090800 | 1078514800 | 46050 | 46200 | 46250 | 46000 | 2040 |
| 573 | 20241028 | 090700 | 984339200 | 46200 | 46150 | 46300 | 46100 | 2247 |
| 574 | 20241028 | 090600 | 880529000 | 46150 | 46050 | 46150 | 46050 | 851 |
| 575 | 20241028 | 090500 | 841315650 | 46050 | 45900 | 46100 | 45900 | 1331 |
| 576 | 20241028 | 090400 | 780080250 | 45900 | 46250 | 46250 | 45900 | 3503 |
| 577 | 20241028 | 090300 | 618661350 | 46200 | 45650 | 46400 | 45650 | 3258 |
| 578 | 20241028 | 090200 | 468715150 | 45650 | 45750 | 45850 | 45500 | 2699 |
| 579 | 20241028 | 090100 | 345150100 | 45500 | 45050 | 45750 | 45000 | 2177 |
| 580 | 20241028 | 090000 | 246599650 | 45000 | 45000 | 45200 | 44950 | 5351 |