31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241028 | 183500 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 4653 |
| 3 | 20241028 | 183400 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20241028 | 183300 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20241028 | 183200 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20241028 | 183100 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20241028 | 183000 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20241028 | 182900 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20241028 | 182800 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20241028 | 182700 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20241028 | 182600 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20241028 | 182500 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20241028 | 182400 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20241028 | 182300 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20241028 | 182200 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20241028 | 182100 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20241028 | 182000 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20241028 | 181900 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20241028 | 181800 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20241028 | 181700 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20241028 | 181600 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20241028 | 181500 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20241028 | 181400 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20241028 | 181300 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20241028 | 181200 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20241028 | 181100 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20241028 | 181000 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20241028 | 180900 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20241028 | 180800 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20241028 | 180700 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20241028 | 180600 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20241028 | 180500 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 4653 |
| 33 | 20241028 | 180400 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20241028 | 180300 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20241028 | 180200 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20241028 | 180100 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20241028 | 180000 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20241028 | 175900 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20241028 | 175800 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20241028 | 175700 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20241028 | 175600 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20241028 | 175500 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20241028 | 175400 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20241028 | 175300 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20241028 | 175200 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20241028 | 175100 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20241028 | 175000 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20241028 | 174900 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20241028 | 174800 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20241028 | 174700 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20241028 | 174600 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20241028 | 174500 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20241028 | 174400 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20241028 | 174300 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20241028 | 174200 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20241028 | 174100 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20241028 | 174000 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20241028 | 173900 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20241028 | 173800 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20241028 | 173700 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20241028 | 173600 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20241028 | 173500 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 4653 |
| 63 | 20241028 | 173400 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20241028 | 173300 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20241028 | 173200 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20241028 | 173100 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20241028 | 173000 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20241028 | 172900 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20241028 | 172800 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20241028 | 172700 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20241028 | 172600 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20241028 | 172500 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20241028 | 172400 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20241028 | 172300 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20241028 | 172200 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20241028 | 172100 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20241028 | 172000 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20241028 | 171900 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20241028 | 171800 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20241028 | 171700 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20241028 | 171600 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20241028 | 171500 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20241028 | 171400 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20241028 | 171300 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20241028 | 171200 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20241028 | 171100 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20241028 | 171000 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20241028 | 170900 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20241028 | 170800 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20241028 | 170700 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20241028 | 170600 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20241028 | 170500 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 4653 |
| 93 | 20241028 | 170400 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20241028 | 170300 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20241028 | 170200 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20241028 | 170100 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20241028 | 170000 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20241028 | 165900 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20241028 | 165800 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20241028 | 165700 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20241028 | 165600 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20241028 | 165500 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20241028 | 165400 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20241028 | 165300 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20241028 | 165200 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20241028 | 165100 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20241028 | 165000 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20241028 | 164900 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20241028 | 164800 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20241028 | 164700 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20241028 | 164600 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20241028 | 164500 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20241028 | 164400 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20241028 | 164300 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20241028 | 164200 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20241028 | 164100 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20241028 | 164000 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20241028 | 163900 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20241028 | 163800 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20241028 | 163700 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20241028 | 163600 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20241028 | 163500 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 4653 |
| 123 | 20241028 | 163400 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20241028 | 163300 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20241028 | 163200 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20241028 | 163100 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20241028 | 163000 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20241028 | 162900 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20241028 | 162800 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20241028 | 162700 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20241028 | 162600 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20241028 | 162500 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20241028 | 162400 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20241028 | 162300 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20241028 | 162200 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20241028 | 162100 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20241028 | 162000 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20241028 | 161900 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20241028 | 161800 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20241028 | 161700 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20241028 | 161600 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20241028 | 161500 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20241028 | 161400 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20241028 | 161300 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20241028 | 161200 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20241028 | 161100 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20241028 | 161000 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20241028 | 160900 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20241028 | 160800 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20241028 | 160700 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20241028 | 160600 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20241028 | 160500 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 4653 |
| 153 | 20241028 | 160400 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20241028 | 160300 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20241028 | 160200 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20241028 | 160100 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20241028 | 160000 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20241028 | 155900 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20241028 | 155800 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20241028 | 155700 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20241028 | 155600 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20241028 | 155500 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20241028 | 155400 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20241028 | 155300 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20241028 | 155200 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20241028 | 155100 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20241028 | 155000 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20241028 | 154900 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20241028 | 154800 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20241028 | 154700 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20241028 | 154600 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20241028 | 154500 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20241028 | 154400 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20241028 | 154300 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20241028 | 154200 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20241028 | 154100 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20241028 | 154000 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20241028 | 153900 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20241028 | 153800 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20241028 | 153700 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20241028 | 153600 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20241028 | 153500 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 4653 |
| 183 | 20241028 | 153400 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20241028 | 153300 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20241028 | 153200 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20241028 | 153100 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20241028 | 153000 | 12883648400 | 44100 | 44100 | 44100 | 44100 | 4653 |
| 188 | 20241028 | 152900 | 12678451100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20241028 | 152800 | 12678451100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20241028 | 152700 | 12678451100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20241028 | 152600 | 12678451100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20241028 | 152500 | 12678451100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20241028 | 152400 | 12678451100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20241028 | 152300 | 12678451100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20241028 | 152200 | 12678451100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20241028 | 152100 | 12678451100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20241028 | 152000 | 12678451100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20241028 | 151900 | 12678451100 | 44000 | 44000 | 44000 | 43950 | 365 |
| 199 | 20241028 | 151800 | 12662396000 | 44050 | 44000 | 44050 | 44000 | 384 |
| 200 | 20241028 | 151700 | 12645493850 | 44050 | 44000 | 44050 | 44000 | 951 |
| 201 | 20241028 | 151600 | 12603630450 | 44000 | 43950 | 44000 | 43950 | 746 |
| 202 | 20241028 | 151500 | 12570819050 | 44000 | 44000 | 44050 | 43950 | 863 |
| 203 | 20241028 | 151400 | 12532834000 | 44000 | 44000 | 44050 | 44000 | 298 |
| 204 | 20241028 | 151300 | 12519718500 | 44000 | 44000 | 44050 | 44000 | 146 |
| 205 | 20241028 | 151200 | 12513294450 | 44000 | 44050 | 44050 | 44000 | 413 |
| 206 | 20241028 | 151100 | 12495121850 | 44050 | 44100 | 44100 | 44000 | 294 |
| 207 | 20241028 | 151000 | 12482170800 | 44100 | 44050 | 44100 | 44050 | 45 |
| 208 | 20241028 | 150900 | 12480187650 | 44050 | 44050 | 44100 | 44050 | 86 |
| 209 | 20241028 | 150800 | 12476397550 | 44050 | 44050 | 44050 | 44050 | 529 |
| 210 | 20241028 | 150700 | 12453095100 | 44050 | 44050 | 44050 | 44000 | 1167 |
| 211 | 20241028 | 150600 | 12401689000 | 44050 | 44050 | 44100 | 44050 | 181 |
| 212 | 20241028 | 150500 | 12393710200 | 44050 | 44000 | 44050 | 44000 | 498 |
| 213 | 20241028 | 150400 | 12371780450 | 44050 | 44050 | 44050 | 44000 | 289 |
| 214 | 20241028 | 150300 | 12359056500 | 44050 | 44000 | 44050 | 44000 | 749 |
| 215 | 20241028 | 150200 | 12326070050 | 44000 | 44050 | 44050 | 43950 | 339 |
| 216 | 20241028 | 150100 | 12311163550 | 44000 | 44050 | 44050 | 44000 | 662 |
| 217 | 20241028 | 150000 | 12282035250 | 44000 | 44050 | 44050 | 44000 | 132 |
| 218 | 20241028 | 145900 | 12276220850 | 44050 | 44050 | 44050 | 44050 | 181 |
| 219 | 20241028 | 145800 | 12268247800 | 44050 | 44100 | 44100 | 44000 | 143 |
| 220 | 20241028 | 145700 | 12261948300 | 44100 | 43950 | 44100 | 43900 | 4704 |
| 221 | 20241028 | 145600 | 12054958250 | 43950 | 44000 | 44000 | 43950 | 289 |
| 222 | 20241028 | 145500 | 12042255050 | 43950 | 44000 | 44000 | 43950 | 164 |
| 223 | 20241028 | 145400 | 12035044550 | 44000 | 43950 | 44000 | 43950 | 495 |
| 224 | 20241028 | 145300 | 12013267850 | 43950 | 43950 | 44000 | 43950 | 390 |
| 225 | 20241028 | 145200 | 11996117450 | 44000 | 44000 | 44000 | 43950 | 239 |
| 226 | 20241028 | 145100 | 11985608150 | 43950 | 44000 | 44000 | 43950 | 37 |
| 227 | 20241028 | 145000 | 11983981700 | 44000 | 43950 | 44000 | 43950 | 143 |
| 228 | 20241028 | 144900 | 11977696750 | 43950 | 43900 | 43950 | 43900 | 688 |
| 229 | 20241028 | 144800 | 11947467800 | 43950 | 43950 | 43950 | 43950 | 13 |
| 230 | 20241028 | 144700 | 11946896450 | 43950 | 43950 | 43950 | 43900 | 66 |
| 231 | 20241028 | 144600 | 11943996250 | 43950 | 43950 | 44000 | 43950 | 376 |
| 232 | 20241028 | 144500 | 11927471000 | 43950 | 43950 | 44000 | 43950 | 213 |
| 233 | 20241028 | 144400 | 11918109200 | 44000 | 43950 | 44000 | 43950 | 134 |
| 234 | 20241028 | 144300 | 11912219300 | 43950 | 43900 | 44000 | 43900 | 626 |
| 235 | 20241028 | 144200 | 11884732450 | 43900 | 43900 | 43900 | 43900 | 242 |
| 236 | 20241028 | 144100 | 11874108650 | 43900 | 44000 | 44000 | 43850 | 1255 |
| 237 | 20241028 | 144000 | 11818953600 | 44000 | 44000 | 44050 | 44000 | 638 |
| 238 | 20241028 | 143900 | 11790881500 | 44000 | 44100 | 44100 | 44000 | 337 |
| 239 | 20241028 | 143800 | 11776036950 | 44050 | 44100 | 44100 | 44050 | 117 |
| 240 | 20241028 | 143700 | 11770878850 | 44100 | 44050 | 44100 | 44000 | 470 |
| 241 | 20241028 | 143600 | 11750177050 | 44050 | 44050 | 44050 | 44050 | 183 |
| 242 | 20241028 | 143500 | 11742115900 | 44050 | 44050 | 44050 | 44000 | 65 |
| 243 | 20241028 | 143400 | 11739253150 | 44050 | 44050 | 44050 | 44000 | 255 |
| 244 | 20241028 | 143300 | 11728031400 | 44000 | 44000 | 44050 | 44000 | 46 |
| 245 | 20241028 | 143200 | 11726006400 | 44000 | 44000 | 44000 | 43950 | 1344 |
| 246 | 20241028 | 143100 | 11666870950 | 44000 | 43950 | 44000 | 43950 | 102 |
| 247 | 20241028 | 143000 | 11662383000 | 44000 | 44000 | 44050 | 43950 | 503 |
| 248 | 20241028 | 142900 | 11640251750 | 44000 | 44000 | 44050 | 44000 | 149 |
| 249 | 20241028 | 142800 | 11633693700 | 44000 | 44000 | 44050 | 44000 | 270 |
| 250 | 20241028 | 142700 | 11621813600 | 44000 | 44050 | 44050 | 44000 | 295 |
| 251 | 20241028 | 142600 | 11608829950 | 44050 | 44000 | 44050 | 44000 | 357 |
| 252 | 20241028 | 142500 | 11593120700 | 44000 | 44000 | 44050 | 43950 | 1280 |
| 253 | 20241028 | 142400 | 11536800300 | 43950 | 43950 | 44000 | 43950 | 302 |
| 254 | 20241028 | 142300 | 11523522900 | 44000 | 43950 | 44000 | 43950 | 276 |
| 255 | 20241028 | 142200 | 11511390850 | 43950 | 44000 | 44000 | 43950 | 85 |
| 256 | 20241028 | 142100 | 11507651800 | 44000 | 43950 | 44000 | 43950 | 259 |
| 257 | 20241028 | 142000 | 11496261900 | 44000 | 43950 | 44000 | 43950 | 259 |
| 258 | 20241028 | 141900 | 11484867900 | 43950 | 43950 | 43950 | 43950 | 116 |
| 259 | 20241028 | 141800 | 11479769700 | 44000 | 43950 | 44000 | 43950 | 58 |
| 260 | 20241028 | 141700 | 11477217750 | 43950 | 43950 | 44000 | 43950 | 387 |
| 261 | 20241028 | 141600 | 11460206250 | 43950 | 44000 | 44000 | 43950 | 104 |
| 262 | 20241028 | 141500 | 11455634050 | 44000 | 43950 | 44000 | 43950 | 945 |
| 263 | 20241028 | 141400 | 11414095550 | 43950 | 43950 | 43950 | 43900 | 310 |
| 264 | 20241028 | 141300 | 11400474550 | 43950 | 43950 | 43950 | 43900 | 269 |
| 265 | 20241028 | 141200 | 11388660400 | 43950 | 43950 | 43950 | 43950 | 159 |
| 266 | 20241028 | 141100 | 11381672350 | 43900 | 43950 | 44000 | 43900 | 357 |
| 267 | 20241028 | 141000 | 11365990450 | 44000 | 43950 | 44000 | 43950 | 810 |
| 268 | 20241028 | 140900 | 11330390750 | 43950 | 44000 | 44000 | 43950 | 46 |
| 269 | 20241028 | 140800 | 11328368400 | 44000 | 44050 | 44050 | 43950 | 185 |
| 270 | 20241028 | 140700 | 11320233850 | 44000 | 44000 | 44050 | 44000 | 278 |
| 271 | 20241028 | 140600 | 11308001750 | 44000 | 44000 | 44050 | 44000 | 255 |
| 272 | 20241028 | 140500 | 11296781600 | 44000 | 44150 | 44150 | 44000 | 300 |
| 273 | 20241028 | 140400 | 11283557600 | 44150 | 44150 | 44150 | 44100 | 222 |
| 274 | 20241028 | 140300 | 11273766950 | 44150 | 44050 | 44150 | 44050 | 767 |
| 275 | 20241028 | 140200 | 11239966750 | 44050 | 44100 | 44100 | 44050 | 512 |
| 276 | 20241028 | 140100 | 11217412700 | 44100 | 44150 | 44150 | 44100 | 1110 |
| 277 | 20241028 | 140000 | 11168457850 | 44100 | 44100 | 44150 | 44100 | 548 |
| 278 | 20241028 | 135900 | 11144265500 | 44100 | 44150 | 44150 | 44100 | 297 |
| 279 | 20241028 | 135800 | 11131160200 | 44150 | 44150 | 44150 | 44100 | 1050 |
| 280 | 20241028 | 135700 | 11084817800 | 44150 | 44050 | 44150 | 44050 | 1649 |
| 281 | 20241028 | 135600 | 11012150200 | 44000 | 44000 | 44050 | 44000 | 307 |
| 282 | 20241028 | 135500 | 10998638400 | 44000 | 44000 | 44050 | 44000 | 309 |
| 283 | 20241028 | 135400 | 10985032700 | 44000 | 44000 | 44000 | 44000 | 705 |
| 284 | 20241028 | 135300 | 10954012700 | 44000 | 44050 | 44050 | 44000 | 72 |
| 285 | 20241028 | 135200 | 10950844300 | 44000 | 44050 | 44050 | 44000 | 191 |
| 286 | 20241028 | 135100 | 10942439000 | 44050 | 44050 | 44050 | 44000 | 383 |
| 287 | 20241028 | 135000 | 10925580450 | 44050 | 44050 | 44100 | 44000 | 225 |
| 288 | 20241028 | 134900 | 10915669250 | 44050 | 43950 | 44100 | 43950 | 1439 |
| 289 | 20241028 | 134800 | 10852250250 | 44000 | 43900 | 44000 | 43850 | 6491 |
| 290 | 20241028 | 134700 | 10567122850 | 43900 | 43850 | 43900 | 43850 | 390 |
| 291 | 20241028 | 134600 | 10550021300 | 43900 | 43850 | 43900 | 43850 | 191 |
| 292 | 20241028 | 134500 | 10541644600 | 43850 | 43900 | 43900 | 43850 | 178 |
| 293 | 20241028 | 134400 | 10533832700 | 43900 | 43900 | 43900 | 43850 | 204 |
| 294 | 20241028 | 134300 | 10524877150 | 43900 | 43900 | 43900 | 43900 | 42 |
| 295 | 20241028 | 134200 | 10523033350 | 43900 | 43850 | 43900 | 43850 | 311 |
| 296 | 20241028 | 134100 | 10509388950 | 43900 | 43850 | 43900 | 43850 | 203 |
| 297 | 20241028 | 134000 | 10500478700 | 43900 | 43900 | 43900 | 43850 | 180 |
| 298 | 20241028 | 133900 | 10492576900 | 43900 | 43900 | 43900 | 43900 | 42 |
| 299 | 20241028 | 133800 | 10490733100 | 43900 | 43900 | 43950 | 43850 | 300 |
| 300 | 20241028 | 133700 | 10477563400 | 43900 | 43900 | 43950 | 43900 | 1019 |
| 301 | 20241028 | 133600 | 10432828200 | 43900 | 43950 | 43950 | 43900 | 152 |
| 302 | 20241028 | 133500 | 10426148100 | 43900 | 43950 | 44000 | 43900 | 561 |
| 303 | 20241028 | 133400 | 10401497250 | 43900 | 43950 | 44000 | 43900 | 4665 |
| 304 | 20241028 | 133300 | 10196297450 | 43900 | 43850 | 43900 | 43850 | 368 |
| 305 | 20241028 | 133200 | 10180142850 | 43850 | 43850 | 43900 | 43850 | 232 |
| 306 | 20241028 | 133100 | 10169960050 | 43850 | 43800 | 43900 | 43800 | 862 |
| 307 | 20241028 | 133000 | 10132156850 | 43800 | 43850 | 43850 | 43800 | 862 |
| 308 | 20241028 | 132900 | 10094365450 | 43850 | 43900 | 43900 | 43850 | 161 |
| 309 | 20241028 | 132800 | 10087300650 | 43900 | 43900 | 43900 | 43850 | 246 |
| 310 | 20241028 | 132700 | 10076503200 | 43900 | 43850 | 43900 | 43850 | 2366 |
| 311 | 20241028 | 132600 | 9972742850 | 43850 | 43900 | 43900 | 43850 | 986 |
| 312 | 20241028 | 132500 | 9929457700 | 43900 | 43900 | 43900 | 43850 | 279 |
| 313 | 20241028 | 132400 | 9917212100 | 43900 | 43850 | 43900 | 43850 | 532 |
| 314 | 20241028 | 132300 | 9893858750 | 43900 | 43850 | 43900 | 43850 | 108 |
| 315 | 20241028 | 132200 | 9889118950 | 43850 | 43850 | 43900 | 43850 | 209 |
| 316 | 20241028 | 132100 | 9879953950 | 43850 | 43850 | 43900 | 43800 | 314 |
| 317 | 20241028 | 132000 | 9866185150 | 43900 | 43850 | 43900 | 43850 | 649 |
| 318 | 20241028 | 131900 | 9837706450 | 43850 | 43750 | 43850 | 43750 | 3072 |
| 319 | 20241028 | 131800 | 9703153500 | 43800 | 43800 | 43800 | 43750 | 435 |
| 320 | 20241028 | 131700 | 9684101500 | 43800 | 43750 | 43800 | 43750 | 142 |
| 321 | 20241028 | 131600 | 9677884500 | 43750 | 43700 | 43800 | 43700 | 1083 |
| 322 | 20241028 | 131500 | 9630501750 | 43700 | 43700 | 43700 | 43650 | 267 |
| 323 | 20241028 | 131400 | 9618834500 | 43700 | 43700 | 43700 | 43700 | 1735 |
| 324 | 20241028 | 131300 | 9543015000 | 43700 | 43650 | 43700 | 43600 | 251 |
| 325 | 20241028 | 131200 | 9532059950 | 43650 | 43650 | 43700 | 43650 | 272 |
| 326 | 20241028 | 131100 | 9520185550 | 43650 | 43650 | 43700 | 43650 | 209 |
| 327 | 20241028 | 131000 | 9511061000 | 43650 | 43600 | 43650 | 43600 | 252 |
| 328 | 20241028 | 130900 | 9500061650 | 43650 | 43650 | 43650 | 43600 | 901 |
| 329 | 20241028 | 130800 | 9460743000 | 43650 | 43650 | 43650 | 43600 | 408 |
| 330 | 20241028 | 130700 | 9442935850 | 43600 | 43600 | 43600 | 43600 | 513 |
| 331 | 20241028 | 130600 | 9420569050 | 43600 | 43600 | 43600 | 43600 | 671 |
| 332 | 20241028 | 130500 | 9391313450 | 43600 | 43600 | 43600 | 43550 | 342 |
| 333 | 20241028 | 130400 | 9376405050 | 43600 | 43600 | 43600 | 43550 | 141 |
| 334 | 20241028 | 130300 | 9370259000 | 43550 | 43600 | 43600 | 43550 | 219 |
| 335 | 20241028 | 130200 | 9360719850 | 43600 | 43550 | 43600 | 43550 | 360 |
| 336 | 20241028 | 130100 | 9345040800 | 43500 | 43550 | 43550 | 43500 | 178 |
| 337 | 20241028 | 130000 | 9337295950 | 43550 | 43550 | 43550 | 43500 | 297 |
| 338 | 20241028 | 125900 | 9324370300 | 43550 | 43550 | 43550 | 43500 | 313 |
| 339 | 20241028 | 125800 | 9310744500 | 43550 | 43550 | 43550 | 43500 | 278 |
| 340 | 20241028 | 125700 | 9298640250 | 43600 | 43500 | 43600 | 43450 | 1322 |
| 341 | 20241028 | 125600 | 9241090550 | 43500 | 43500 | 43500 | 43500 | 300 |
| 342 | 20241028 | 125500 | 9228040550 | 43500 | 43500 | 43500 | 43450 | 60 |
| 343 | 20241028 | 125400 | 9225431400 | 43500 | 43450 | 43500 | 43450 | 227 |
| 344 | 20241028 | 125300 | 9215561150 | 43450 | 43450 | 43500 | 43450 | 378 |
| 345 | 20241028 | 125200 | 9199128050 | 43500 | 43500 | 43500 | 43500 | 11 |
| 346 | 20241028 | 125100 | 9198649550 | 43450 | 43450 | 43500 | 43450 | 399 |
| 347 | 20241028 | 125000 | 9181308200 | 43500 | 43450 | 43500 | 43350 | 576 |
| 348 | 20241028 | 124900 | 9156281650 | 43350 | 43450 | 43450 | 43350 | 170 |
| 349 | 20241028 | 124800 | 9148903550 | 43450 | 43450 | 43450 | 43450 | 60 |
| 350 | 20241028 | 124700 | 9146296550 | 43450 | 43400 | 43450 | 43400 | 26 |
| 351 | 20241028 | 124600 | 9145167100 | 43400 | 43400 | 43400 | 43400 | 158 |
| 352 | 20241028 | 124500 | 9138309900 | 43400 | 43350 | 43450 | 43350 | 519 |
| 353 | 20241028 | 124400 | 9115760550 | 43450 | 43500 | 43500 | 43400 | 500 |
| 354 | 20241028 | 124300 | 9094042700 | 43500 | 43500 | 43500 | 43400 | 237 |
| 355 | 20241028 | 124200 | 9083742450 | 43500 | 43500 | 43500 | 43400 | 175 |
| 356 | 20241028 | 124100 | 9076134900 | 43500 | 43450 | 43500 | 43450 | 409 |
| 357 | 20241028 | 124000 | 9058363800 | 43450 | 43400 | 43450 | 43350 | 670 |
| 358 | 20241028 | 123900 | 9029286000 | 43400 | 43400 | 43400 | 43350 | 137 |
| 359 | 20241028 | 123800 | 9023346100 | 43350 | 43350 | 43400 | 43350 | 237 |
| 360 | 20241028 | 123700 | 9013071300 | 43350 | 43350 | 43350 | 43300 | 248 |
| 361 | 20241028 | 123600 | 9002324400 | 43300 | 43250 | 43350 | 43250 | 44 |
| 362 | 20241028 | 123500 | 9000419500 | 43300 | 43350 | 43350 | 43250 | 52 |
| 363 | 20241028 | 123400 | 8998167450 | 43350 | 43350 | 43350 | 43300 | 205 |
| 364 | 20241028 | 123300 | 8989288900 | 43300 | 43300 | 43350 | 43300 | 689 |
| 365 | 20241028 | 123200 | 8959454650 | 43250 | 43300 | 43300 | 43250 | 126 |
| 366 | 20241028 | 123100 | 8954000050 | 43400 | 43400 | 43400 | 43250 | 301 |
| 367 | 20241028 | 123000 | 8940946450 | 43400 | 43200 | 43400 | 43200 | 171 |
| 368 | 20241028 | 122900 | 8933544450 | 43200 | 43200 | 43400 | 43200 | 299 |
| 369 | 20241028 | 122800 | 8920614200 | 43200 | 43300 | 43350 | 43200 | 1891 |
| 370 | 20241028 | 122700 | 8838856800 | 43300 | 43300 | 43300 | 43300 | 224 |
| 371 | 20241028 | 122600 | 8829157600 | 43300 | 43300 | 43300 | 43300 | 300 |
| 372 | 20241028 | 122500 | 8816167600 | 43300 | 43300 | 43350 | 43300 | 259 |
| 373 | 20241028 | 122400 | 8804952200 | 43300 | 43350 | 43400 | 43300 | 226 |
| 374 | 20241028 | 122300 | 8795159200 | 43350 | 43400 | 43400 | 43350 | 315 |
| 375 | 20241028 | 122200 | 8781502350 | 43400 | 43350 | 43400 | 43350 | 20 |
| 376 | 20241028 | 122100 | 8780635300 | 43350 | 43400 | 43400 | 43350 | 182 |
| 377 | 20241028 | 122000 | 8772744400 | 43350 | 43450 | 43450 | 43350 | 199 |
| 378 | 20241028 | 121900 | 8764107850 | 43500 | 43450 | 43500 | 43450 | 82 |
| 379 | 20241028 | 121800 | 8760542200 | 43500 | 43500 | 43500 | 43450 | 250 |
| 380 | 20241028 | 121700 | 8749674600 | 43500 | 43550 | 43550 | 43450 | 1157 |
| 381 | 20241028 | 121600 | 8699357150 | 43550 | 43500 | 43550 | 43500 | 280 |
| 382 | 20241028 | 121500 | 8687168200 | 43500 | 43500 | 43550 | 43500 | 69 |
| 383 | 20241028 | 121400 | 8684166650 | 43500 | 43550 | 43550 | 43500 | 324 |
| 384 | 20241028 | 121300 | 8670068500 | 43500 | 43500 | 43500 | 43500 | 657 |
| 385 | 20241028 | 121200 | 8641489000 | 43500 | 43400 | 43500 | 43400 | 120 |
| 386 | 20241028 | 121100 | 8636276900 | 43400 | 43450 | 43500 | 43400 | 423 |
| 387 | 20241028 | 121000 | 8617912100 | 43450 | 43450 | 43500 | 43450 | 348 |
| 388 | 20241028 | 120900 | 8602791250 | 43450 | 43450 | 43450 | 43450 | 243 |
| 389 | 20241028 | 120800 | 8592232900 | 43450 | 43400 | 43450 | 43400 | 213 |
| 390 | 20241028 | 120700 | 8582979300 | 43400 | 43400 | 43450 | 43400 | 23 |
| 391 | 20241028 | 120600 | 8581980950 | 43400 | 43400 | 43450 | 43400 | 443 |
| 392 | 20241028 | 120500 | 8562754700 | 43400 | 43350 | 43400 | 43300 | 221 |
| 393 | 20241028 | 120400 | 8553178800 | 43300 | 43300 | 43300 | 43250 | 806 |
| 394 | 20241028 | 120300 | 8518280050 | 43250 | 43350 | 43350 | 43250 | 255 |
| 395 | 20241028 | 120200 | 8507239150 | 43300 | 43300 | 43300 | 43300 | 354 |
| 396 | 20241028 | 120100 | 8491910950 | 43300 | 43300 | 43300 | 43300 | 43 |
| 397 | 20241028 | 120000 | 8490049050 | 43250 | 43300 | 43300 | 43250 | 77 |
| 398 | 20241028 | 115900 | 8486716300 | 43300 | 43300 | 43300 | 43300 | 119 |
| 399 | 20241028 | 115800 | 8481563600 | 43300 | 43350 | 43350 | 43300 | 647 |
| 400 | 20241028 | 115700 | 8453537400 | 43400 | 43400 | 43400 | 43400 | 52 |
| 401 | 20241028 | 115600 | 8451280600 | 43400 | 43300 | 43400 | 43300 | 3624 |
| 402 | 20241028 | 115500 | 8294047400 | 43300 | 43300 | 43300 | 43250 | 374 |
| 403 | 20241028 | 115400 | 8277859900 | 43300 | 43300 | 43300 | 43250 | 440 |
| 404 | 20241028 | 115300 | 8258814250 | 43300 | 43250 | 43300 | 43250 | 245 |
| 405 | 20241028 | 115200 | 8248208150 | 43250 | 43300 | 43350 | 43250 | 362 |
| 406 | 20241028 | 115100 | 8232542200 | 43300 | 43300 | 43300 | 43250 | 509 |
| 407 | 20241028 | 115000 | 8210520800 | 43250 | 43250 | 43250 | 43250 | 650 |
| 408 | 20241028 | 114900 | 8182408300 | 43250 | 43350 | 43350 | 43250 | 1278 |
| 409 | 20241028 | 114800 | 8127084150 | 43350 | 43350 | 43350 | 43300 | 206 |
| 410 | 20241028 | 114700 | 8118162500 | 43350 | 43300 | 43350 | 43250 | 372 |
| 411 | 20241028 | 114600 | 8102054950 | 43250 | 43250 | 43300 | 43250 | 242 |
| 412 | 20241028 | 114500 | 8091585550 | 43250 | 43250 | 43300 | 43250 | 354 |
| 413 | 20241028 | 114400 | 8076271400 | 43200 | 43200 | 43250 | 43200 | 324 |
| 414 | 20241028 | 114300 | 8062268400 | 43200 | 43200 | 43200 | 43100 | 354 |
| 415 | 20241028 | 114200 | 8046991550 | 43200 | 43200 | 43200 | 43100 | 109 |
| 416 | 20241028 | 114100 | 8042286850 | 43200 | 43150 | 43250 | 43100 | 264 |
| 417 | 20241028 | 114000 | 8030882100 | 43150 | 43250 | 43250 | 43100 | 555 |
| 418 | 20241028 | 113900 | 8006933150 | 43250 | 43400 | 43400 | 43250 | 139 |
| 419 | 20241028 | 113800 | 8000914650 | 43400 | 43350 | 43400 | 43350 | 315 |
| 420 | 20241028 | 113700 | 7987259000 | 43300 | 43250 | 43300 | 43250 | 406 |
| 421 | 20241028 | 113600 | 7969690150 | 43250 | 43250 | 43250 | 43200 | 305 |
| 422 | 20241028 | 113500 | 7956501400 | 43200 | 43150 | 43300 | 43150 | 33 |
| 423 | 20241028 | 113400 | 7955075750 | 43150 | 43150 | 43200 | 43150 | 189 |
| 424 | 20241028 | 113300 | 7946920350 | 43150 | 43300 | 43300 | 43150 | 666 |
| 425 | 20241028 | 113200 | 7918138350 | 43300 | 43300 | 43300 | 43250 | 328 |
| 426 | 20241028 | 113100 | 7903938500 | 43300 | 43300 | 43350 | 43250 | 838 |
| 427 | 20241028 | 113000 | 7867668750 | 43300 | 43350 | 43350 | 43300 | 72 |
| 428 | 20241028 | 112900 | 7864548700 | 43400 | 43350 | 43400 | 43350 | 191 |
| 429 | 20241028 | 112800 | 7856267400 | 43350 | 43350 | 43350 | 43350 | 117 |
| 430 | 20241028 | 112700 | 7851195450 | 43300 | 43350 | 43350 | 43300 | 291 |
| 431 | 20241028 | 112600 | 7838584200 | 43350 | 43300 | 43350 | 43300 | 187 |
| 432 | 20241028 | 112500 | 7830485100 | 43300 | 43250 | 43300 | 43250 | 488 |
| 433 | 20241028 | 112400 | 7809368500 | 43200 | 43200 | 43250 | 43200 | 79 |
| 434 | 20241028 | 112300 | 7805955100 | 43200 | 43150 | 43200 | 43100 | 276 |
| 435 | 20241028 | 112200 | 7794044450 | 43200 | 43200 | 43200 | 43150 | 107 |
| 436 | 20241028 | 112100 | 7789422400 | 43200 | 43150 | 43200 | 43150 | 137 |
| 437 | 20241028 | 112000 | 7783510650 | 43100 | 43100 | 43150 | 43100 | 40 |
| 438 | 20241028 | 111900 | 7781785750 | 43100 | 43050 | 43100 | 43050 | 74 |
| 439 | 20241028 | 111800 | 7778596650 | 43050 | 43100 | 43100 | 43050 | 98 |
| 440 | 20241028 | 111700 | 7774377700 | 43050 | 43050 | 43050 | 43050 | 412 |
| 441 | 20241028 | 111600 | 7756641100 | 43050 | 43050 | 43050 | 43000 | 682 |
| 442 | 20241028 | 111500 | 7727289500 | 43050 | 43000 | 43050 | 43000 | 454 |
| 443 | 20241028 | 111400 | 7707765900 | 43000 | 43050 | 43050 | 43000 | 295 |
| 444 | 20241028 | 111300 | 7695070250 | 43050 | 43050 | 43100 | 43050 | 375 |
| 445 | 20241028 | 111200 | 7678922950 | 43000 | 43050 | 43050 | 43000 | 874 |
| 446 | 20241028 | 111100 | 7641321900 | 43050 | 43150 | 43150 | 43050 | 1242 |
| 447 | 20241028 | 111000 | 7587789550 | 43150 | 43100 | 43200 | 43100 | 1187 |
| 448 | 20241028 | 110900 | 7536570900 | 43100 | 43200 | 43200 | 43100 | 774 |
| 449 | 20241028 | 110800 | 7503160250 | 43150 | 43150 | 43200 | 43150 | 144 |
| 450 | 20241028 | 110700 | 7496943200 | 43150 | 43200 | 43200 | 43150 | 11 |
| 451 | 20241028 | 110600 | 7496468050 | 43200 | 43200 | 43200 | 43150 | 277 |
| 452 | 20241028 | 110500 | 7484511650 | 43200 | 43150 | 43200 | 43150 | 262 |
| 453 | 20241028 | 110400 | 7473197100 | 43150 | 43150 | 43200 | 43150 | 266 |
| 454 | 20241028 | 110300 | 7461717550 | 43200 | 43150 | 43200 | 43150 | 421 |
| 455 | 20241028 | 110200 | 7443537400 | 43200 | 43200 | 43250 | 43150 | 673 |
| 456 | 20241028 | 110100 | 7414463100 | 43250 | 43250 | 43250 | 43200 | 789 |
| 457 | 20241028 | 110000 | 7380342050 | 43250 | 43300 | 43300 | 43250 | 266 |
| 458 | 20241028 | 105900 | 7368827050 | 43300 | 43300 | 43300 | 43250 | 220 |
| 459 | 20241028 | 105800 | 7359306050 | 43250 | 43350 | 43350 | 43250 | 1091 |
| 460 | 20241028 | 105700 | 7312070350 | 43300 | 43350 | 43400 | 43300 | 296 |
| 461 | 20241028 | 105600 | 7299238750 | 43400 | 43300 | 43400 | 43300 | 167 |
| 462 | 20241028 | 105500 | 7292004400 | 43300 | 43400 | 43400 | 43300 | 31 |
| 463 | 20241028 | 105400 | 7290660500 | 43400 | 43350 | 43400 | 43350 | 29 |
| 464 | 20241028 | 105300 | 7289402950 | 43250 | 43350 | 43450 | 43250 | 675 |
| 465 | 20241028 | 105200 | 7260151450 | 43350 | 43350 | 43450 | 43300 | 600 |
| 466 | 20241028 | 105100 | 7234147450 | 43350 | 43400 | 43400 | 43350 | 158 |
| 467 | 20241028 | 105000 | 7227297800 | 43400 | 43350 | 43400 | 43250 | 601 |
| 468 | 20241028 | 104900 | 7201271500 | 43400 | 43550 | 43550 | 43400 | 197 |
| 469 | 20241028 | 104800 | 7192713950 | 43400 | 43600 | 43600 | 43350 | 284 |
| 470 | 20241028 | 104700 | 7180361900 | 43650 | 43300 | 43650 | 43250 | 585 |
| 471 | 20241028 | 104600 | 7154943900 | 43300 | 43300 | 43350 | 43200 | 1124 |
| 472 | 20241028 | 104500 | 7106314050 | 43300 | 43300 | 43300 | 43250 | 315 |
| 473 | 20241028 | 104400 | 7092674800 | 43250 | 43300 | 43300 | 43200 | 712 |
| 474 | 20241028 | 104300 | 7061877250 | 43300 | 43250 | 43300 | 43250 | 559 |
| 475 | 20241028 | 104200 | 7037698450 | 43200 | 43200 | 43250 | 43200 | 1098 |
| 476 | 20241028 | 104100 | 6990263350 | 43150 | 43150 | 43200 | 43100 | 202 |
| 477 | 20241028 | 104000 | 6981547850 | 43150 | 43150 | 43150 | 43100 | 472 |
| 478 | 20241028 | 103900 | 6961187950 | 43150 | 43150 | 43150 | 43100 | 253 |
| 479 | 20241028 | 103800 | 6950277450 | 43150 | 43050 | 43200 | 43000 | 1856 |
| 480 | 20241028 | 103700 | 6870315300 | 43050 | 43150 | 43150 | 42950 | 4698 |
| 481 | 20241028 | 103600 | 6668210100 | 43150 | 43150 | 43200 | 43100 | 559 |
| 482 | 20241028 | 103500 | 6644113500 | 43100 | 43100 | 43150 | 43100 | 979 |
| 483 | 20241028 | 103400 | 6601883800 | 43150 | 43200 | 43200 | 43100 | 304 |
| 484 | 20241028 | 103300 | 6588776800 | 43200 | 43150 | 43200 | 43100 | 1155 |
| 485 | 20241028 | 103200 | 6538981750 | 43150 | 43100 | 43150 | 43050 | 872 |
| 486 | 20241028 | 103100 | 6501398350 | 43150 | 43200 | 43250 | 43050 | 3117 |
| 487 | 20241028 | 103000 | 6366942450 | 43200 | 43300 | 43300 | 43200 | 2811 |
| 488 | 20241028 | 102900 | 6245328450 | 43300 | 43250 | 43300 | 43250 | 745 |
| 489 | 20241028 | 102800 | 6213081950 | 43250 | 43300 | 43350 | 43250 | 1233 |
| 490 | 20241028 | 102700 | 6159740450 | 43350 | 43300 | 43400 | 43300 | 350 |
| 491 | 20241028 | 102600 | 6144582400 | 43300 | 43350 | 43400 | 43300 | 1093 |
| 492 | 20241028 | 102500 | 6097237500 | 43350 | 43350 | 43600 | 43300 | 599 |
| 493 | 20241028 | 102400 | 6071246900 | 43350 | 43450 | 43450 | 43300 | 1768 |
| 494 | 20241028 | 102300 | 5994575500 | 43450 | 43550 | 43600 | 43400 | 1506 |
| 495 | 20241028 | 102200 | 5929112800 | 43600 | 43450 | 43650 | 43450 | 899 |
| 496 | 20241028 | 102100 | 5890002450 | 43500 | 43450 | 43500 | 43450 | 218 |
| 497 | 20241028 | 102000 | 5880526550 | 43450 | 43450 | 43500 | 43450 | 667 |
| 498 | 20241028 | 101900 | 5851544600 | 43450 | 43450 | 43500 | 43450 | 648 |
| 499 | 20241028 | 101800 | 5823382400 | 43450 | 43550 | 43550 | 43450 | 2311 |
| 500 | 20241028 | 101700 | 5722843350 | 43650 | 43600 | 43650 | 43550 | 356 |
| 501 | 20241028 | 101600 | 5707337750 | 43500 | 43650 | 43700 | 43500 | 3013 |
| 502 | 20241028 | 101500 | 5576133800 | 43650 | 43650 | 43700 | 43650 | 863 |
| 503 | 20241028 | 101400 | 5538445250 | 43650 | 43700 | 43700 | 43650 | 432 |
| 504 | 20241028 | 101300 | 5519577350 | 43650 | 43700 | 43700 | 43650 | 986 |
| 505 | 20241028 | 101200 | 5476528650 | 43700 | 43700 | 43700 | 43700 | 212 |
| 506 | 20241028 | 101100 | 5467264250 | 43700 | 43700 | 43750 | 43650 | 219 |
| 507 | 20241028 | 101000 | 5457695800 | 43750 | 43700 | 43750 | 43700 | 408 |
| 508 | 20241028 | 100900 | 5439862800 | 43700 | 43800 | 43800 | 43700 | 581 |
| 509 | 20241028 | 100800 | 5414439800 | 43900 | 43850 | 43950 | 43800 | 1350 |
| 510 | 20241028 | 100700 | 5355237100 | 43850 | 43700 | 43900 | 43700 | 721 |
| 511 | 20241028 | 100600 | 5323624150 | 43700 | 43700 | 43800 | 43650 | 357 |
| 512 | 20241028 | 100500 | 5308023850 | 43800 | 43750 | 43800 | 43700 | 458 |
| 513 | 20241028 | 100400 | 5287987900 | 43750 | 43900 | 43900 | 43650 | 564 |
| 514 | 20241028 | 100300 | 5263314800 | 43900 | 43950 | 43950 | 43800 | 638 |
| 515 | 20241028 | 100200 | 5235321000 | 43950 | 43800 | 43950 | 43800 | 1047 |
| 516 | 20241028 | 100100 | 5189389750 | 43800 | 43700 | 43800 | 43700 | 766 |
| 517 | 20241028 | 100000 | 5155870300 | 43700 | 43550 | 43700 | 43550 | 364 |
| 518 | 20241028 | 095900 | 5139986300 | 43550 | 43600 | 43600 | 43500 | 2210 |
| 519 | 20241028 | 095800 | 5043682050 | 43600 | 43750 | 43750 | 43600 | 1505 |
| 520 | 20241028 | 095700 | 4977956350 | 43750 | 43800 | 43800 | 43750 | 399 |
| 521 | 20241028 | 095600 | 4960497050 | 43800 | 43850 | 43950 | 43800 | 1813 |
| 522 | 20241028 | 095500 | 4881028000 | 43900 | 43900 | 43950 | 43900 | 175 |
| 523 | 20241028 | 095400 | 4873340500 | 43900 | 43900 | 43950 | 43850 | 231 |
| 524 | 20241028 | 095300 | 4863197900 | 43950 | 43900 | 43950 | 43850 | 661 |
| 525 | 20241028 | 095200 | 4834169350 | 43950 | 43900 | 43950 | 43900 | 390 |
| 526 | 20241028 | 095100 | 4817047850 | 43900 | 43850 | 43900 | 43850 | 928 |
| 527 | 20241028 | 095000 | 4776323950 | 43850 | 43850 | 43900 | 43800 | 591 |
| 528 | 20241028 | 094900 | 4750410150 | 43850 | 43850 | 43900 | 43850 | 257 |
| 529 | 20241028 | 094800 | 4739140650 | 43850 | 43850 | 43850 | 43800 | 320 |
| 530 | 20241028 | 094700 | 4725114200 | 43850 | 43950 | 44000 | 43850 | 1464 |
| 531 | 20241028 | 094600 | 4660841550 | 43900 | 43950 | 44000 | 43900 | 506 |
| 532 | 20241028 | 094500 | 4638601300 | 43900 | 43950 | 43950 | 43850 | 1109 |
| 533 | 20241028 | 094400 | 4589900050 | 43900 | 43950 | 44000 | 43900 | 849 |
| 534 | 20241028 | 094300 | 4552597400 | 43950 | 43950 | 44000 | 43950 | 193 |
| 535 | 20241028 | 094200 | 4544112800 | 43950 | 43950 | 44000 | 43950 | 284 |
| 536 | 20241028 | 094100 | 4531630650 | 44000 | 44000 | 44000 | 43900 | 2133 |
| 537 | 20241028 | 094000 | 4437810450 | 44000 | 43950 | 44050 | 43950 | 378 |
| 538 | 20241028 | 093900 | 4421179900 | 44000 | 44000 | 44000 | 43950 | 1286 |
| 539 | 20241028 | 093800 | 4364647550 | 44000 | 43900 | 44000 | 43900 | 513 |
| 540 | 20241028 | 093700 | 4342092100 | 43900 | 43750 | 43950 | 43750 | 1958 |
| 541 | 20241028 | 093600 | 4256280450 | 43750 | 43800 | 43800 | 43700 | 442 |
| 542 | 20241028 | 093500 | 4236941500 | 43800 | 43950 | 43950 | 43750 | 1987 |
| 543 | 20241028 | 093400 | 4149893750 | 43950 | 44100 | 44150 | 43950 | 2808 |
| 544 | 20241028 | 093300 | 4026300550 | 44100 | 44200 | 44250 | 44100 | 5730 |
| 545 | 20241028 | 093200 | 3773221400 | 44200 | 44200 | 44300 | 44200 | 2244 |
| 546 | 20241028 | 093100 | 3674001100 | 44200 | 44400 | 44400 | 44200 | 6209 |
| 547 | 20241028 | 093000 | 3398994450 | 44400 | 44250 | 44400 | 44250 | 1952 |
| 548 | 20241028 | 092900 | 3312479650 | 44300 | 44250 | 44300 | 44250 | 1561 |
| 549 | 20241028 | 092800 | 3243380150 | 44200 | 44150 | 44250 | 44150 | 1940 |
| 550 | 20241028 | 092700 | 3157610050 | 44150 | 44150 | 44300 | 44100 | 4235 |
| 551 | 20241028 | 092600 | 2970424400 | 44200 | 44150 | 44200 | 44150 | 1149 |
| 552 | 20241028 | 092500 | 2919664250 | 44150 | 44050 | 44150 | 44050 | 1123 |
| 553 | 20241028 | 092400 | 2870134050 | 44050 | 43900 | 44050 | 43900 | 6440 |
| 554 | 20241028 | 092300 | 2586947850 | 43900 | 43850 | 43950 | 43850 | 2257 |
| 555 | 20241028 | 092200 | 2487861800 | 43900 | 43900 | 43900 | 43750 | 617 |
| 556 | 20241028 | 092100 | 2460792950 | 43800 | 43850 | 43900 | 43750 | 2979 |
| 557 | 20241028 | 092000 | 2330351300 | 43900 | 43800 | 43900 | 43750 | 1892 |
| 558 | 20241028 | 091900 | 2247402000 | 43850 | 43900 | 43950 | 43850 | 1602 |
| 559 | 20241028 | 091800 | 2177094650 | 43900 | 43900 | 43950 | 43850 | 1544 |
| 560 | 20241028 | 091700 | 2109310500 | 43900 | 43850 | 43950 | 43800 | 1759 |
| 561 | 20241028 | 091600 | 2032104700 | 43850 | 43800 | 43850 | 43750 | 1879 |
| 562 | 20241028 | 091500 | 1949809150 | 43800 | 43700 | 43800 | 43650 | 1632 |
| 563 | 20241028 | 091400 | 1878442950 | 43750 | 43750 | 43800 | 43650 | 1269 |
| 564 | 20241028 | 091300 | 1822964200 | 43700 | 43700 | 43800 | 43650 | 1230 |
| 565 | 20241028 | 091200 | 1769160350 | 43650 | 43800 | 43800 | 43550 | 1969 |
| 566 | 20241028 | 091100 | 1683056400 | 43800 | 43500 | 43800 | 43450 | 1070 |
| 567 | 20241028 | 091000 | 1636415400 | 43400 | 43450 | 43500 | 43400 | 2521 |
| 568 | 20241028 | 090900 | 1526895950 | 43400 | 43450 | 43500 | 43400 | 1342 |
| 569 | 20241028 | 090800 | 1468589500 | 43450 | 43600 | 43700 | 43200 | 3626 |
| 570 | 20241028 | 090700 | 1311004800 | 43600 | 43400 | 43600 | 43250 | 2933 |
| 571 | 20241028 | 090600 | 1183467300 | 43250 | 43200 | 43400 | 43100 | 7075 |
| 572 | 20241028 | 090500 | 877502700 | 43200 | 43250 | 43250 | 43100 | 1374 |
| 573 | 20241028 | 090400 | 818160700 | 43200 | 43150 | 43200 | 43150 | 2275 |
| 574 | 20241028 | 090300 | 719959200 | 43150 | 43000 | 43250 | 43000 | 4484 |
| 575 | 20241028 | 090200 | 526423900 | 43000 | 42950 | 43150 | 42900 | 2180 |
| 576 | 20241028 | 090100 | 432695500 | 42950 | 43050 | 43050 | 42500 | 7041 |
| 577 | 20241028 | 090000 | 130484100 | 43050 | 43100 | 43200 | 43000 | 2792 |