32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241024 | 183800 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 6685 |
| 3 | 20241024 | 183700 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 4 | 20241024 | 183600 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 5 | 20241024 | 183500 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 6 | 20241024 | 183400 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 7 | 20241024 | 183300 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 8 | 20241024 | 183200 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 9 | 20241024 | 183100 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 10 | 20241024 | 183000 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 11 | 20241024 | 182900 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 12 | 20241024 | 182800 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 13 | 20241024 | 182700 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 14 | 20241024 | 182600 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 15 | 20241024 | 182500 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 16 | 20241024 | 182400 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 17 | 20241024 | 182300 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 18 | 20241024 | 182200 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 19 | 20241024 | 182100 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 20 | 20241024 | 182000 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 21 | 20241024 | 181900 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 22 | 20241024 | 181800 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 23 | 20241024 | 181700 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 24 | 20241024 | 181600 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 25 | 20241024 | 181500 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 26 | 20241024 | 181400 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 27 | 20241024 | 181300 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 28 | 20241024 | 181200 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 29 | 20241024 | 181100 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 30 | 20241024 | 181000 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 31 | 20241024 | 180900 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 32 | 20241024 | 180800 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 6685 |
| 33 | 20241024 | 180700 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 34 | 20241024 | 180600 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 35 | 20241024 | 180500 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 36 | 20241024 | 180400 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 37 | 20241024 | 180300 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 38 | 20241024 | 180200 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 39 | 20241024 | 180100 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 40 | 20241024 | 180000 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 41 | 20241024 | 175900 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 42 | 20241024 | 175800 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 43 | 20241024 | 175700 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 44 | 20241024 | 175600 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 45 | 20241024 | 175500 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 46 | 20241024 | 175400 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 47 | 20241024 | 175300 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 48 | 20241024 | 175200 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 49 | 20241024 | 175100 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 50 | 20241024 | 175000 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 51 | 20241024 | 174900 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 52 | 20241024 | 174800 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 53 | 20241024 | 174700 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 54 | 20241024 | 174600 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 55 | 20241024 | 174500 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 56 | 20241024 | 174400 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 57 | 20241024 | 174300 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 58 | 20241024 | 174200 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 59 | 20241024 | 174100 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 60 | 20241024 | 174000 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 61 | 20241024 | 173900 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 62 | 20241024 | 173800 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 6685 |
| 63 | 20241024 | 173700 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 64 | 20241024 | 173600 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 65 | 20241024 | 173500 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 66 | 20241024 | 173400 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 67 | 20241024 | 173300 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 68 | 20241024 | 173200 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 69 | 20241024 | 173100 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 70 | 20241024 | 173000 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 71 | 20241024 | 172900 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 72 | 20241024 | 172800 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 73 | 20241024 | 172700 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 74 | 20241024 | 172600 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 75 | 20241024 | 172500 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 76 | 20241024 | 172400 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 77 | 20241024 | 172300 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 78 | 20241024 | 172200 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 79 | 20241024 | 172100 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 80 | 20241024 | 172000 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 81 | 20241024 | 171900 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 82 | 20241024 | 171800 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 83 | 20241024 | 171700 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 84 | 20241024 | 171600 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 85 | 20241024 | 171500 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 86 | 20241024 | 171400 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 87 | 20241024 | 171300 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 88 | 20241024 | 171200 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 89 | 20241024 | 171100 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 90 | 20241024 | 171000 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 91 | 20241024 | 170900 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 92 | 20241024 | 170800 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 6685 |
| 93 | 20241024 | 170700 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 94 | 20241024 | 170600 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 95 | 20241024 | 170500 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 96 | 20241024 | 170400 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 97 | 20241024 | 170300 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 98 | 20241024 | 170200 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 99 | 20241024 | 170100 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 100 | 20241024 | 170000 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 101 | 20241024 | 165900 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 102 | 20241024 | 165800 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 103 | 20241024 | 165700 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 104 | 20241024 | 165600 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 105 | 20241024 | 165500 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 106 | 20241024 | 165400 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 107 | 20241024 | 165300 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 108 | 20241024 | 165200 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 109 | 20241024 | 165100 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 110 | 20241024 | 165000 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 111 | 20241024 | 164900 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 112 | 20241024 | 164800 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 113 | 20241024 | 164700 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 114 | 20241024 | 164600 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 115 | 20241024 | 164500 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 116 | 20241024 | 164400 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 117 | 20241024 | 164300 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 118 | 20241024 | 164200 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 119 | 20241024 | 164100 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 120 | 20241024 | 164000 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 121 | 20241024 | 163900 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 122 | 20241024 | 163800 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 6685 |
| 123 | 20241024 | 163700 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 124 | 20241024 | 163600 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 125 | 20241024 | 163500 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 126 | 20241024 | 163400 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 127 | 20241024 | 163300 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 128 | 20241024 | 163200 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 129 | 20241024 | 163100 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 130 | 20241024 | 163000 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 131 | 20241024 | 162900 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 132 | 20241024 | 162800 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 133 | 20241024 | 162700 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 134 | 20241024 | 162600 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 135 | 20241024 | 162500 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 136 | 20241024 | 162400 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 137 | 20241024 | 162300 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 138 | 20241024 | 162200 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 139 | 20241024 | 162100 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 140 | 20241024 | 162000 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 141 | 20241024 | 161900 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 142 | 20241024 | 161800 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 143 | 20241024 | 161700 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 144 | 20241024 | 161600 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 145 | 20241024 | 161500 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 146 | 20241024 | 161400 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 147 | 20241024 | 161300 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 148 | 20241024 | 161200 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 149 | 20241024 | 161100 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 150 | 20241024 | 161000 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 151 | 20241024 | 160900 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 152 | 20241024 | 160800 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 6685 |
| 153 | 20241024 | 160700 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 154 | 20241024 | 160600 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 155 | 20241024 | 160500 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 156 | 20241024 | 160400 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 157 | 20241024 | 160300 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 158 | 20241024 | 160200 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 159 | 20241024 | 160100 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 160 | 20241024 | 160000 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 161 | 20241024 | 155900 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 162 | 20241024 | 155800 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 163 | 20241024 | 155700 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 164 | 20241024 | 155600 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 165 | 20241024 | 155500 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 166 | 20241024 | 155400 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 167 | 20241024 | 155300 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 168 | 20241024 | 155200 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 169 | 20241024 | 155100 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 170 | 20241024 | 155000 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 171 | 20241024 | 154900 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 172 | 20241024 | 154800 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 173 | 20241024 | 154700 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 174 | 20241024 | 154600 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 175 | 20241024 | 154500 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 176 | 20241024 | 154400 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 177 | 20241024 | 154300 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 178 | 20241024 | 154200 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 179 | 20241024 | 154100 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 180 | 20241024 | 154000 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 181 | 20241024 | 153900 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 182 | 20241024 | 153800 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 6685 |
| 183 | 20241024 | 153700 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 184 | 20241024 | 153600 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 185 | 20241024 | 153500 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 186 | 20241024 | 153400 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 187 | 20241024 | 153300 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 188 | 20241024 | 153200 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 189 | 20241024 | 153100 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 0 |
| 190 | 20241024 | 153000 | 25336640900 | 45200 | 45200 | 45200 | 45200 | 6685 |
| 191 | 20241024 | 152900 | 25034478900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 192 | 20241024 | 152800 | 25034478900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 193 | 20241024 | 152700 | 25034478900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 194 | 20241024 | 152600 | 25034478900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 195 | 20241024 | 152500 | 25034478900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 196 | 20241024 | 152400 | 25034478900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 197 | 20241024 | 152300 | 25034478900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 198 | 20241024 | 152200 | 25034478900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 199 | 20241024 | 152100 | 25034478900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 200 | 20241024 | 152000 | 25034478900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 201 | 20241024 | 151900 | 25034478900 | 45300 | 45200 | 45300 | 45200 | 1161 |
| 202 | 20241024 | 151800 | 24981970350 | 45250 | 45250 | 45300 | 45200 | 989 |
| 203 | 20241024 | 151700 | 24937239100 | 45300 | 45300 | 45300 | 45200 | 945 |
| 204 | 20241024 | 151600 | 24894463050 | 45250 | 45400 | 45400 | 45250 | 827 |
| 205 | 20241024 | 151500 | 24856973850 | 45400 | 45550 | 45550 | 45350 | 1861 |
| 206 | 20241024 | 151400 | 24772378250 | 45500 | 45650 | 45650 | 45500 | 1636 |
| 207 | 20241024 | 151300 | 24697818500 | 45650 | 45650 | 45650 | 45600 | 564 |
| 208 | 20241024 | 151200 | 24672096500 | 45650 | 45650 | 45650 | 45600 | 252 |
| 209 | 20241024 | 151100 | 24660599050 | 45600 | 45650 | 45650 | 45600 | 1009 |
| 210 | 20241024 | 151000 | 24614548200 | 45650 | 45650 | 45650 | 45600 | 229 |
| 211 | 20241024 | 150900 | 24604094750 | 45650 | 45650 | 45650 | 45600 | 547 |
| 212 | 20241024 | 150800 | 24579143100 | 45600 | 45600 | 45650 | 45600 | 366 |
| 213 | 20241024 | 150700 | 24562448900 | 45650 | 45650 | 45650 | 45600 | 644 |
| 214 | 20241024 | 150600 | 24533079300 | 45650 | 45700 | 45700 | 45650 | 423 |
| 215 | 20241024 | 150500 | 24513767000 | 45700 | 45700 | 45750 | 45650 | 874 |
| 216 | 20241024 | 150400 | 24473835100 | 45750 | 45700 | 45750 | 45650 | 621 |
| 217 | 20241024 | 150300 | 24445461200 | 45700 | 45700 | 45750 | 45700 | 293 |
| 218 | 20241024 | 150200 | 24432068900 | 45750 | 45700 | 45750 | 45700 | 334 |
| 219 | 20241024 | 150100 | 24416804250 | 45700 | 45700 | 45750 | 45650 | 832 |
| 220 | 20241024 | 150000 | 24378753950 | 45700 | 45600 | 45700 | 45550 | 293 |
| 221 | 20241024 | 145900 | 24365388900 | 45600 | 45700 | 45700 | 45550 | 211 |
| 222 | 20241024 | 145800 | 24355758350 | 45700 | 45450 | 45700 | 45450 | 1595 |
| 223 | 20241024 | 145700 | 24283201000 | 45450 | 45400 | 45450 | 45400 | 496 |
| 224 | 20241024 | 145600 | 24260674050 | 45400 | 45350 | 45400 | 45350 | 175 |
| 225 | 20241024 | 145500 | 24252729850 | 45400 | 45350 | 45400 | 45350 | 666 |
| 226 | 20241024 | 145400 | 24222526100 | 45350 | 45300 | 45350 | 45300 | 530 |
| 227 | 20241024 | 145300 | 24198507450 | 45300 | 45350 | 45350 | 45250 | 654 |
| 228 | 20241024 | 145200 | 24168883900 | 45300 | 45350 | 45350 | 45300 | 180 |
| 229 | 20241024 | 145100 | 24160726200 | 45300 | 45350 | 45400 | 45300 | 393 |
| 230 | 20241024 | 145000 | 24142910700 | 45300 | 45300 | 45350 | 45250 | 1158 |
| 231 | 20241024 | 144900 | 24090467850 | 45250 | 45250 | 45300 | 45250 | 384 |
| 232 | 20241024 | 144800 | 24073086000 | 45300 | 45250 | 45300 | 45250 | 247 |
| 233 | 20241024 | 144700 | 24061897550 | 45300 | 45300 | 45300 | 45250 | 1354 |
| 234 | 20241024 | 144600 | 24000569200 | 45300 | 45300 | 45350 | 45300 | 333 |
| 235 | 20241024 | 144500 | 23985475450 | 45350 | 45300 | 45350 | 45250 | 258 |
| 236 | 20241024 | 144400 | 23973789950 | 45300 | 45300 | 45350 | 45250 | 939 |
| 237 | 20241024 | 144300 | 23931277050 | 45300 | 45350 | 45350 | 45300 | 122 |
| 238 | 20241024 | 144200 | 23925749800 | 45350 | 45350 | 45400 | 45300 | 243 |
| 239 | 20241024 | 144100 | 23914729200 | 45350 | 45350 | 45400 | 45300 | 1108 |
| 240 | 20241024 | 144000 | 23864513100 | 45400 | 45350 | 45400 | 45300 | 1231 |
| 241 | 20241024 | 143900 | 23808690400 | 45400 | 45350 | 45400 | 45350 | 254 |
| 242 | 20241024 | 143800 | 23797169650 | 45400 | 45400 | 45400 | 45350 | 837 |
| 243 | 20241024 | 143700 | 23759201750 | 45400 | 45500 | 45550 | 45400 | 262 |
| 244 | 20241024 | 143600 | 23747294700 | 45400 | 45400 | 45500 | 45400 | 457 |
| 245 | 20241024 | 143500 | 23726533950 | 45400 | 45400 | 45500 | 45350 | 131 |
| 246 | 20241024 | 143400 | 23720584450 | 45400 | 45500 | 45550 | 45400 | 2272 |
| 247 | 20241024 | 143300 | 23617211500 | 45500 | 45550 | 45550 | 45500 | 1265 |
| 248 | 20241024 | 143200 | 23559645800 | 45550 | 45500 | 45550 | 45500 | 254 |
| 249 | 20241024 | 143100 | 23548082750 | 45550 | 45550 | 45550 | 45500 | 712 |
| 250 | 20241024 | 143000 | 23515682800 | 45550 | 45550 | 45600 | 45550 | 1187 |
| 251 | 20241024 | 142900 | 23461613700 | 45550 | 45550 | 45600 | 45550 | 346 |
| 252 | 20241024 | 142800 | 23445850600 | 45550 | 45650 | 45650 | 45550 | 1468 |
| 253 | 20241024 | 142700 | 23378898050 | 45650 | 45650 | 45700 | 45650 | 2537 |
| 254 | 20241024 | 142600 | 23263040200 | 45700 | 45650 | 45700 | 45650 | 265 |
| 255 | 20241024 | 142500 | 23250941650 | 45650 | 45700 | 45700 | 45650 | 715 |
| 256 | 20241024 | 142400 | 23218270200 | 45700 | 45700 | 45750 | 45700 | 127 |
| 257 | 20241024 | 142300 | 23212463700 | 45750 | 45750 | 45750 | 45700 | 2096 |
| 258 | 20241024 | 142200 | 23116582200 | 45750 | 45800 | 45800 | 45750 | 274 |
| 259 | 20241024 | 142100 | 23104043700 | 45750 | 45700 | 45800 | 45700 | 399 |
| 260 | 20241024 | 142000 | 23085790450 | 45750 | 45700 | 45750 | 45700 | 533 |
| 261 | 20241024 | 141900 | 23061419250 | 45750 | 45700 | 45750 | 45700 | 107 |
| 262 | 20241024 | 141800 | 23056529150 | 45700 | 45700 | 45700 | 45700 | 934 |
| 263 | 20241024 | 141700 | 23013845350 | 45750 | 45800 | 45850 | 45750 | 1183 |
| 264 | 20241024 | 141600 | 22959666350 | 45800 | 45800 | 45850 | 45800 | 598 |
| 265 | 20241024 | 141500 | 22932277300 | 45800 | 45800 | 45850 | 45800 | 125 |
| 266 | 20241024 | 141400 | 22926549750 | 45850 | 45850 | 45850 | 45800 | 262 |
| 267 | 20241024 | 141300 | 22914542950 | 45850 | 45800 | 45850 | 45800 | 359 |
| 268 | 20241024 | 141200 | 22898098750 | 45800 | 45850 | 45850 | 45800 | 286 |
| 269 | 20241024 | 141100 | 22884985800 | 45800 | 45850 | 45850 | 45800 | 22 |
| 270 | 20241024 | 141000 | 22883977700 | 45850 | 45750 | 45850 | 45750 | 123 |
| 271 | 20241024 | 140900 | 22878341700 | 45750 | 45800 | 45850 | 45750 | 147 |
| 272 | 20241024 | 140800 | 22871607700 | 45850 | 45800 | 45850 | 45800 | 101 |
| 273 | 20241024 | 140700 | 22866979850 | 45800 | 45750 | 45850 | 45700 | 671 |
| 274 | 20241024 | 140600 | 22836250750 | 45700 | 45700 | 45750 | 45700 | 176 |
| 275 | 20241024 | 140500 | 22828205300 | 45750 | 45750 | 45750 | 45700 | 180 |
| 276 | 20241024 | 140400 | 22819975850 | 45700 | 45800 | 45800 | 45700 | 643 |
| 277 | 20241024 | 140300 | 22790528650 | 45800 | 45700 | 45800 | 45700 | 103 |
| 278 | 20241024 | 140200 | 22785816600 | 45750 | 45750 | 45750 | 45700 | 183 |
| 279 | 20241024 | 140100 | 22777444400 | 45750 | 45750 | 45800 | 45750 | 141 |
| 280 | 20241024 | 140000 | 22770993000 | 45800 | 45800 | 45800 | 45750 | 390 |
| 281 | 20241024 | 135900 | 22753148550 | 45800 | 45750 | 45800 | 45750 | 50 |
| 282 | 20241024 | 135800 | 22750858650 | 45750 | 45800 | 45800 | 45750 | 443 |
| 283 | 20241024 | 135700 | 22730587100 | 45800 | 45800 | 45800 | 45750 | 124 |
| 284 | 20241024 | 135600 | 22724909550 | 45800 | 45750 | 45800 | 45750 | 467 |
| 285 | 20241024 | 135500 | 22703541700 | 45750 | 45750 | 45800 | 45750 | 85 |
| 286 | 20241024 | 135400 | 22699651050 | 45750 | 45800 | 45800 | 45750 | 396 |
| 287 | 20241024 | 135300 | 22681533050 | 45800 | 45750 | 45800 | 45750 | 182 |
| 288 | 20241024 | 135200 | 22673204650 | 45800 | 45800 | 45800 | 45750 | 128 |
| 289 | 20241024 | 135100 | 22667343950 | 45800 | 45750 | 45800 | 45750 | 395 |
| 290 | 20241024 | 135000 | 22649270050 | 45750 | 45850 | 45850 | 45750 | 417 |
| 291 | 20241024 | 134900 | 22630176700 | 45800 | 45850 | 45900 | 45800 | 628 |
| 292 | 20241024 | 134800 | 22601383200 | 45850 | 45850 | 45900 | 45850 | 168 |
| 293 | 20241024 | 134700 | 22593675750 | 45900 | 45850 | 45900 | 45850 | 20 |
| 294 | 20241024 | 134600 | 22592757850 | 45850 | 45850 | 45900 | 45850 | 565 |
| 295 | 20241024 | 134500 | 22566850700 | 45900 | 45850 | 45900 | 45850 | 74 |
| 296 | 20241024 | 134400 | 22563456450 | 45900 | 45900 | 45900 | 45850 | 462 |
| 297 | 20241024 | 134300 | 22542269600 | 45900 | 45900 | 45900 | 45850 | 74 |
| 298 | 20241024 | 134200 | 22538874850 | 45850 | 45850 | 45850 | 45800 | 533 |
| 299 | 20241024 | 134100 | 22514438900 | 45850 | 45850 | 45850 | 45850 | 46 |
| 300 | 20241024 | 134000 | 22512329800 | 45850 | 45800 | 45850 | 45800 | 49 |
| 301 | 20241024 | 133900 | 22510084400 | 45800 | 45750 | 45800 | 45750 | 137 |
| 302 | 20241024 | 133800 | 22503810850 | 45750 | 45700 | 45750 | 45650 | 1222 |
| 303 | 20241024 | 133700 | 22447980650 | 45700 | 45850 | 45850 | 45700 | 225 |
| 304 | 20241024 | 133600 | 22437689600 | 45800 | 45800 | 45850 | 45750 | 462 |
| 305 | 20241024 | 133500 | 22416533050 | 45850 | 45800 | 45850 | 45800 | 201 |
| 306 | 20241024 | 133400 | 22407325950 | 45800 | 45800 | 45850 | 45800 | 489 |
| 307 | 20241024 | 133300 | 22384927100 | 45850 | 45900 | 45900 | 45800 | 194 |
| 308 | 20241024 | 133200 | 22376032450 | 45850 | 45900 | 45950 | 45850 | 465 |
| 309 | 20241024 | 133100 | 22354689450 | 45950 | 45950 | 45950 | 45900 | 64 |
| 310 | 20241024 | 133000 | 22351749200 | 45900 | 45900 | 45900 | 45900 | 203 |
| 311 | 20241024 | 132900 | 22342431500 | 45950 | 45900 | 45950 | 45900 | 411 |
| 312 | 20241024 | 132800 | 22323563800 | 45900 | 45950 | 45950 | 45900 | 154 |
| 313 | 20241024 | 132700 | 22316490300 | 45950 | 46000 | 46000 | 45900 | 169 |
| 314 | 20241024 | 132600 | 22308724650 | 45950 | 46000 | 46000 | 45950 | 65 |
| 315 | 20241024 | 132500 | 22305735950 | 46000 | 45950 | 46000 | 45950 | 583 |
| 316 | 20241024 | 132400 | 22278946250 | 45950 | 45950 | 45950 | 45900 | 164 |
| 317 | 20241024 | 132300 | 22271414350 | 45950 | 45950 | 46000 | 45950 | 814 |
| 318 | 20241024 | 132200 | 22234010800 | 45950 | 45950 | 46000 | 45950 | 412 |
| 319 | 20241024 | 132100 | 22215073700 | 45950 | 46050 | 46050 | 45950 | 91 |
| 320 | 20241024 | 132000 | 22210886800 | 46050 | 46000 | 46050 | 45950 | 573 |
| 321 | 20241024 | 131900 | 22184529300 | 46000 | 46000 | 46050 | 46000 | 145 |
| 322 | 20241024 | 131800 | 22177857350 | 46000 | 46050 | 46050 | 46000 | 171 |
| 323 | 20241024 | 131700 | 22169988350 | 46050 | 46000 | 46050 | 46000 | 307 |
| 324 | 20241024 | 131600 | 22155863500 | 46000 | 46000 | 46050 | 46000 | 521 |
| 325 | 20241024 | 131500 | 22131884150 | 46050 | 46000 | 46050 | 46000 | 209 |
| 326 | 20241024 | 131400 | 22122267950 | 46000 | 46050 | 46050 | 46000 | 88 |
| 327 | 20241024 | 131300 | 22118217050 | 46000 | 46000 | 46000 | 46000 | 80 |
| 328 | 20241024 | 131200 | 22114537050 | 46050 | 46050 | 46050 | 46050 | 60 |
| 329 | 20241024 | 131100 | 22111774050 | 46050 | 46000 | 46050 | 46000 | 70 |
| 330 | 20241024 | 131000 | 22108550600 | 46050 | 46050 | 46100 | 46000 | 497 |
| 331 | 20241024 | 130900 | 22085663450 | 46050 | 46050 | 46050 | 46000 | 509 |
| 332 | 20241024 | 130800 | 22062224500 | 46000 | 46050 | 46050 | 46000 | 1128 |
| 333 | 20241024 | 130700 | 22010335500 | 46050 | 46100 | 46100 | 46050 | 603 |
| 334 | 20241024 | 130600 | 21982563950 | 46100 | 46050 | 46100 | 46050 | 1333 |
| 335 | 20241024 | 130500 | 21921178650 | 46050 | 46000 | 46050 | 46000 | 54 |
| 336 | 20241024 | 130400 | 21918692700 | 46000 | 46000 | 46050 | 46000 | 497 |
| 337 | 20241024 | 130300 | 21895829450 | 46050 | 46050 | 46050 | 46000 | 50 |
| 338 | 20241024 | 130200 | 21893527500 | 45950 | 45950 | 46050 | 45900 | 1863 |
| 339 | 20241024 | 130100 | 21807944600 | 45950 | 46000 | 46050 | 45950 | 652 |
| 340 | 20241024 | 130000 | 21777927350 | 46000 | 46050 | 46100 | 46000 | 347 |
| 341 | 20241024 | 125900 | 21761960300 | 46050 | 46050 | 46100 | 46000 | 408 |
| 342 | 20241024 | 125800 | 21743171350 | 46050 | 46050 | 46100 | 46050 | 535 |
| 343 | 20241024 | 125700 | 21718533950 | 46100 | 46100 | 46100 | 46050 | 157 |
| 344 | 20241024 | 125600 | 21711296950 | 46050 | 46100 | 46100 | 46050 | 323 |
| 345 | 20241024 | 125500 | 21696419000 | 46100 | 46050 | 46100 | 46050 | 381 |
| 346 | 20241024 | 125400 | 21678866900 | 46100 | 46000 | 46100 | 46000 | 683 |
| 347 | 20241024 | 125300 | 21647411350 | 46000 | 46050 | 46050 | 46000 | 64 |
| 348 | 20241024 | 125200 | 21644465150 | 46050 | 46050 | 46050 | 46000 | 391 |
| 349 | 20241024 | 125100 | 21626470450 | 46000 | 46000 | 46000 | 46000 | 858 |
| 350 | 20241024 | 125000 | 21587002450 | 46000 | 45950 | 46000 | 45900 | 551 |
| 351 | 20241024 | 124900 | 21561683400 | 45950 | 45900 | 45950 | 45900 | 210 |
| 352 | 20241024 | 124800 | 21552034900 | 45950 | 45850 | 45950 | 45850 | 637 |
| 353 | 20241024 | 124700 | 21522796800 | 45850 | 45900 | 45900 | 45850 | 79 |
| 354 | 20241024 | 124600 | 21519172400 | 45900 | 45800 | 45900 | 45800 | 376 |
| 355 | 20241024 | 124500 | 21501933050 | 45800 | 45750 | 45800 | 45750 | 43 |
| 356 | 20241024 | 124400 | 21499963850 | 45750 | 45800 | 45800 | 45750 | 42 |
| 357 | 20241024 | 124300 | 21498041700 | 45750 | 45700 | 45800 | 45700 | 574 |
| 358 | 20241024 | 124200 | 21471780350 | 45750 | 45750 | 45800 | 45700 | 548 |
| 359 | 20241024 | 124100 | 21446709600 | 45750 | 45700 | 45750 | 45700 | 1487 |
| 360 | 20241024 | 124000 | 21378752400 | 45700 | 45750 | 45750 | 45700 | 71 |
| 361 | 20241024 | 123900 | 21375505050 | 45750 | 45700 | 45750 | 45700 | 20 |
| 362 | 20241024 | 123800 | 21374590700 | 45750 | 45700 | 45750 | 45700 | 95 |
| 363 | 20241024 | 123700 | 21370247300 | 45750 | 45750 | 45750 | 45750 | 18 |
| 364 | 20241024 | 123600 | 21369423800 | 45750 | 45700 | 45800 | 45700 | 190 |
| 365 | 20241024 | 123500 | 21360737200 | 45750 | 45800 | 45900 | 45750 | 339 |
| 366 | 20241024 | 123400 | 21345224200 | 45800 | 45800 | 45800 | 45750 | 103 |
| 367 | 20241024 | 123300 | 21340511800 | 45800 | 45700 | 45900 | 45700 | 330 |
| 368 | 20241024 | 123200 | 21325421200 | 45700 | 45900 | 45900 | 45700 | 100 |
| 369 | 20241024 | 123100 | 21320845250 | 45950 | 45700 | 45950 | 45700 | 108 |
| 370 | 20241024 | 123000 | 21315907150 | 45700 | 45750 | 45750 | 45700 | 60 |
| 371 | 20241024 | 122900 | 21313163300 | 45750 | 45700 | 45750 | 45650 | 510 |
| 372 | 20241024 | 122800 | 21289870550 | 45650 | 45700 | 45700 | 45650 | 318 |
| 373 | 20241024 | 122700 | 21275351750 | 45700 | 45650 | 45700 | 45650 | 217 |
| 374 | 20241024 | 122600 | 21265435350 | 45650 | 45600 | 45700 | 45600 | 496 |
| 375 | 20241024 | 122500 | 21242816150 | 45600 | 45600 | 45700 | 45600 | 467 |
| 376 | 20241024 | 122400 | 21221520700 | 45600 | 45800 | 45800 | 45600 | 737 |
| 377 | 20241024 | 122300 | 21187842400 | 45800 | 45950 | 45950 | 45800 | 1080 |
| 378 | 20241024 | 122200 | 21138305650 | 45950 | 45900 | 45950 | 45900 | 31 |
| 379 | 20241024 | 122100 | 21136882100 | 46000 | 45950 | 46000 | 45900 | 243 |
| 380 | 20241024 | 122000 | 21125714550 | 45950 | 45950 | 46000 | 45950 | 110 |
| 381 | 20241024 | 121900 | 21120660000 | 45950 | 46000 | 46000 | 45950 | 523 |
| 382 | 20241024 | 121800 | 21096623050 | 45950 | 46000 | 46000 | 45950 | 276 |
| 383 | 20241024 | 121700 | 21083936850 | 46000 | 45950 | 46000 | 45950 | 90 |
| 384 | 20241024 | 121600 | 21079800450 | 45950 | 46000 | 46000 | 45950 | 350 |
| 385 | 20241024 | 121500 | 21063716050 | 46000 | 46000 | 46000 | 45950 | 45 |
| 386 | 20241024 | 121400 | 21061646900 | 46000 | 46000 | 46050 | 46000 | 925 |
| 387 | 20241024 | 121300 | 21019094800 | 46050 | 46000 | 46050 | 45950 | 1106 |
| 388 | 20241024 | 121200 | 20968233900 | 46000 | 46050 | 46050 | 46000 | 252 |
| 389 | 20241024 | 121100 | 20956639900 | 46000 | 46000 | 46050 | 46000 | 106 |
| 390 | 20241024 | 121000 | 20951762050 | 46000 | 46000 | 46050 | 46000 | 115 |
| 391 | 20241024 | 120900 | 20946471250 | 46000 | 46050 | 46050 | 46000 | 882 |
| 392 | 20241024 | 120800 | 20905859050 | 46050 | 46050 | 46100 | 46050 | 762 |
| 393 | 20241024 | 120700 | 20870767600 | 46050 | 46100 | 46100 | 46050 | 444 |
| 394 | 20241024 | 120600 | 20850305750 | 46150 | 46100 | 46150 | 46100 | 98 |
| 395 | 20241024 | 120500 | 20845783500 | 46100 | 46100 | 46150 | 46100 | 72 |
| 396 | 20241024 | 120400 | 20842463450 | 46100 | 46100 | 46150 | 46100 | 240 |
| 397 | 20241024 | 120300 | 20831398200 | 46150 | 46150 | 46200 | 46150 | 271 |
| 398 | 20241024 | 120200 | 20818889950 | 46150 | 46150 | 46200 | 46150 | 55 |
| 399 | 20241024 | 120100 | 20816350250 | 46150 | 46250 | 46250 | 46150 | 369 |
| 400 | 20241024 | 120000 | 20799306850 | 46200 | 46200 | 46250 | 46200 | 1161 |
| 401 | 20241024 | 115900 | 20745668400 | 46200 | 46100 | 46200 | 46100 | 945 |
| 402 | 20241024 | 115800 | 20702059000 | 46100 | 46100 | 46100 | 46100 | 337 |
| 403 | 20241024 | 115700 | 20686523300 | 46100 | 46100 | 46100 | 45950 | 135 |
| 404 | 20241024 | 115600 | 20680315400 | 46100 | 46050 | 46100 | 46050 | 117 |
| 405 | 20241024 | 115500 | 20674925750 | 46050 | 46000 | 46050 | 46000 | 50 |
| 406 | 20241024 | 115400 | 20672624450 | 46000 | 45950 | 46000 | 45950 | 413 |
| 407 | 20241024 | 115300 | 20653634900 | 45950 | 46000 | 46000 | 45950 | 266 |
| 408 | 20241024 | 115200 | 20641411900 | 46000 | 46000 | 46000 | 46000 | 89 |
| 409 | 20241024 | 115100 | 20637317900 | 45950 | 46000 | 46000 | 45950 | 60 |
| 410 | 20241024 | 115000 | 20634560250 | 46000 | 46000 | 46000 | 46000 | 71 |
| 411 | 20241024 | 114900 | 20631294250 | 46000 | 46000 | 46000 | 46000 | 46 |
| 412 | 20241024 | 114800 | 20629178250 | 45950 | 45950 | 46000 | 45950 | 510 |
| 413 | 20241024 | 114700 | 20605741000 | 45950 | 45950 | 46000 | 45900 | 45 |
| 414 | 20241024 | 114600 | 20603672650 | 45950 | 46000 | 46000 | 45950 | 638 |
| 415 | 20241024 | 114500 | 20574356100 | 46000 | 46000 | 46000 | 46000 | 194 |
| 416 | 20241024 | 114400 | 20565432100 | 46000 | 46000 | 46000 | 46000 | 7 |
| 417 | 20241024 | 114300 | 20565110100 | 46000 | 46000 | 46000 | 45950 | 239 |
| 418 | 20241024 | 114200 | 20554116150 | 46000 | 46000 | 46000 | 45950 | 77 |
| 419 | 20241024 | 114100 | 20550574350 | 45950 | 45950 | 45950 | 45950 | 409 |
| 420 | 20241024 | 114000 | 20531780800 | 45900 | 45850 | 45900 | 45850 | 208 |
| 421 | 20241024 | 113900 | 20522233850 | 45850 | 45950 | 46000 | 45850 | 840 |
| 422 | 20241024 | 113800 | 20483675650 | 45950 | 46000 | 46050 | 45950 | 599 |
| 423 | 20241024 | 113700 | 20456120650 | 46000 | 46100 | 46100 | 46000 | 415 |
| 424 | 20241024 | 113600 | 20437018950 | 46100 | 46150 | 46150 | 46050 | 307 |
| 425 | 20241024 | 113500 | 20422873500 | 46100 | 46100 | 46150 | 46100 | 215 |
| 426 | 20241024 | 113400 | 20412960750 | 46100 | 46100 | 46150 | 46050 | 457 |
| 427 | 20241024 | 113300 | 20391891750 | 46100 | 46050 | 46100 | 46050 | 259 |
| 428 | 20241024 | 113200 | 20379962600 | 46050 | 46100 | 46100 | 46050 | 108 |
| 429 | 20241024 | 113100 | 20374983950 | 46050 | 46050 | 46100 | 46050 | 110 |
| 430 | 20241024 | 113000 | 20369915850 | 46100 | 46100 | 46150 | 46100 | 341 |
| 431 | 20241024 | 112900 | 20354194350 | 46150 | 46150 | 46200 | 46100 | 218 |
| 432 | 20241024 | 112800 | 20344133700 | 46150 | 46150 | 46200 | 46150 | 484 |
| 433 | 20241024 | 112700 | 20321795800 | 46150 | 46100 | 46150 | 46100 | 147 |
| 434 | 20241024 | 112600 | 20315016700 | 46150 | 46150 | 46150 | 46100 | 284 |
| 435 | 20241024 | 112500 | 20301910350 | 46150 | 46100 | 46150 | 46100 | 325 |
| 436 | 20241024 | 112400 | 20286925600 | 46100 | 46150 | 46150 | 46100 | 146 |
| 437 | 20241024 | 112300 | 20280187750 | 46150 | 46100 | 46150 | 46100 | 137 |
| 438 | 20241024 | 112200 | 20273867500 | 46150 | 46100 | 46150 | 46100 | 1026 |
| 439 | 20241024 | 112100 | 20226561300 | 46100 | 46100 | 46100 | 46050 | 143 |
| 440 | 20241024 | 112000 | 20219970450 | 46100 | 46100 | 46100 | 46050 | 169 |
| 441 | 20241024 | 111900 | 20212185050 | 46050 | 46100 | 46100 | 46050 | 483 |
| 442 | 20241024 | 111800 | 20189935400 | 46050 | 46000 | 46050 | 46000 | 298 |
| 443 | 20241024 | 111700 | 20176213000 | 46000 | 46050 | 46050 | 46000 | 225 |
| 444 | 20241024 | 111600 | 20165858550 | 46050 | 46100 | 46100 | 46050 | 653 |
| 445 | 20241024 | 111500 | 20135782750 | 46150 | 46100 | 46150 | 46050 | 184 |
| 446 | 20241024 | 111400 | 20127303600 | 46100 | 46150 | 46200 | 46050 | 1862 |
| 447 | 20241024 | 111300 | 20041351400 | 46150 | 46150 | 46200 | 46150 | 237 |
| 448 | 20241024 | 111200 | 20030411300 | 46150 | 46200 | 46200 | 46150 | 153 |
| 449 | 20241024 | 111100 | 20023348400 | 46150 | 46100 | 46200 | 46100 | 513 |
| 450 | 20241024 | 111000 | 19999672850 | 46100 | 46150 | 46200 | 46100 | 698 |
| 451 | 20241024 | 110900 | 19967468350 | 46150 | 46150 | 46200 | 46100 | 144 |
| 452 | 20241024 | 110800 | 19960822400 | 46200 | 46200 | 46200 | 46150 | 98 |
| 453 | 20241024 | 110700 | 19956296500 | 46200 | 46100 | 46200 | 46100 | 735 |
| 454 | 20241024 | 110600 | 19922383200 | 46100 | 46150 | 46150 | 46100 | 115 |
| 455 | 20241024 | 110500 | 19917077700 | 46100 | 46100 | 46150 | 46100 | 265 |
| 456 | 20241024 | 110400 | 19904860200 | 46100 | 46150 | 46200 | 46100 | 1264 |
| 457 | 20241024 | 110300 | 19846581650 | 46100 | 46100 | 46150 | 46050 | 749 |
| 458 | 20241024 | 110200 | 19812054100 | 46050 | 46150 | 46200 | 46050 | 2069 |
| 459 | 20241024 | 110100 | 19716532800 | 46150 | 46200 | 46200 | 46150 | 224 |
| 460 | 20241024 | 110000 | 19706185850 | 46200 | 46250 | 46300 | 46200 | 2012 |
| 461 | 20241024 | 105900 | 19613181400 | 46250 | 46250 | 46250 | 46200 | 2640 |
| 462 | 20241024 | 105800 | 19491095050 | 46250 | 46250 | 46250 | 46200 | 2014 |
| 463 | 20241024 | 105700 | 19397960900 | 46250 | 46050 | 46250 | 46050 | 3681 |
| 464 | 20241024 | 105600 | 19228069750 | 46050 | 45950 | 46150 | 45950 | 4189 |
| 465 | 20241024 | 105500 | 19035257400 | 45950 | 46000 | 46000 | 45950 | 514 |
| 466 | 20241024 | 105400 | 19011633500 | 46000 | 45850 | 46000 | 45800 | 757 |
| 467 | 20241024 | 105300 | 18976857650 | 45900 | 45900 | 45900 | 45800 | 995 |
| 468 | 20241024 | 105200 | 18931187250 | 45900 | 45750 | 45900 | 45700 | 592 |
| 469 | 20241024 | 105100 | 18904036950 | 45800 | 45800 | 45850 | 45750 | 453 |
| 470 | 20241024 | 105000 | 18883268700 | 45850 | 45600 | 45900 | 45600 | 1037 |
| 471 | 20241024 | 104900 | 18835768100 | 45600 | 45600 | 45600 | 45500 | 1935 |
| 472 | 20241024 | 104800 | 18747690000 | 45600 | 45800 | 45800 | 45600 | 392 |
| 473 | 20241024 | 104700 | 18729795100 | 45850 | 45700 | 45900 | 45700 | 805 |
| 474 | 20241024 | 104600 | 18692909200 | 45800 | 45850 | 45850 | 45700 | 368 |
| 475 | 20241024 | 104500 | 18676075000 | 45900 | 45800 | 45950 | 45750 | 846 |
| 476 | 20241024 | 104400 | 18637261200 | 45800 | 45850 | 45900 | 45800 | 469 |
| 477 | 20241024 | 104300 | 18615752000 | 45850 | 45850 | 45850 | 45800 | 469 |
| 478 | 20241024 | 104200 | 18594254050 | 45850 | 45900 | 45900 | 45850 | 391 |
| 479 | 20241024 | 104100 | 18576309500 | 45900 | 45800 | 45900 | 45750 | 1278 |
| 480 | 20241024 | 104000 | 18517738550 | 45750 | 45850 | 45900 | 45750 | 957 |
| 481 | 20241024 | 103900 | 18473869600 | 45900 | 45900 | 45950 | 45900 | 542 |
| 482 | 20241024 | 103800 | 18448974050 | 45950 | 45850 | 46000 | 45850 | 1443 |
| 483 | 20241024 | 103700 | 18382693650 | 45900 | 45850 | 45950 | 45800 | 858 |
| 484 | 20241024 | 103600 | 18343288250 | 45700 | 45900 | 45900 | 45700 | 1116 |
| 485 | 20241024 | 103500 | 18292093900 | 45900 | 45850 | 45950 | 45850 | 1058 |
| 486 | 20241024 | 103400 | 18243539800 | 45850 | 45800 | 45850 | 45700 | 915 |
| 487 | 20241024 | 103300 | 18201632850 | 45750 | 45850 | 45900 | 45750 | 1092 |
| 488 | 20241024 | 103200 | 18151579750 | 45850 | 45850 | 45900 | 45800 | 1745 |
| 489 | 20241024 | 103100 | 18071544700 | 45850 | 45850 | 45900 | 45800 | 1119 |
| 490 | 20241024 | 103000 | 18020230000 | 45900 | 45900 | 45900 | 45800 | 1172 |
| 491 | 20241024 | 102900 | 17966494050 | 45850 | 45550 | 45850 | 45550 | 2748 |
| 492 | 20241024 | 102800 | 17840768100 | 45550 | 45450 | 45550 | 45300 | 485 |
| 493 | 20241024 | 102700 | 17818719550 | 45500 | 45500 | 45550 | 45400 | 335 |
| 494 | 20241024 | 102600 | 17803476950 | 45500 | 45400 | 45500 | 45350 | 985 |
| 495 | 20241024 | 102500 | 17758700400 | 45400 | 45300 | 45400 | 45300 | 620 |
| 496 | 20241024 | 102400 | 17730599800 | 45300 | 45300 | 45300 | 45250 | 810 |
| 497 | 20241024 | 102300 | 17693928350 | 45300 | 45300 | 45400 | 45300 | 472 |
| 498 | 20241024 | 102200 | 17672533350 | 45350 | 45350 | 45400 | 45300 | 442 |
| 499 | 20241024 | 102100 | 17652504000 | 45300 | 45350 | 45450 | 45300 | 380 |
| 500 | 20241024 | 102000 | 17635267800 | 45400 | 45400 | 45400 | 45350 | 230 |
| 501 | 20241024 | 101900 | 17624826300 | 45450 | 45400 | 45500 | 45400 | 329 |
| 502 | 20241024 | 101800 | 17609862050 | 45300 | 45250 | 45400 | 45250 | 440 |
| 503 | 20241024 | 101700 | 17589924300 | 45250 | 45250 | 45350 | 45250 | 1036 |
| 504 | 20241024 | 101600 | 17543044050 | 45200 | 45400 | 45400 | 45200 | 885 |
| 505 | 20241024 | 101500 | 17502963200 | 45400 | 45350 | 45500 | 45300 | 414 |
| 506 | 20241024 | 101400 | 17484192850 | 45350 | 45500 | 45500 | 45350 | 882 |
| 507 | 20241024 | 101300 | 17444123550 | 45450 | 45550 | 45550 | 45450 | 685 |
| 508 | 20241024 | 101200 | 17412968750 | 45550 | 45600 | 45600 | 45500 | 286 |
| 509 | 20241024 | 101100 | 17399945250 | 45550 | 45500 | 45600 | 45500 | 229 |
| 510 | 20241024 | 101000 | 17389508200 | 45450 | 45450 | 45600 | 45450 | 518 |
| 511 | 20241024 | 100900 | 17365948600 | 45450 | 45300 | 45450 | 45300 | 958 |
| 512 | 20241024 | 100800 | 17322481150 | 45300 | 45400 | 45400 | 45300 | 664 |
| 513 | 20241024 | 100700 | 17292368600 | 45400 | 45400 | 45550 | 45350 | 712 |
| 514 | 20241024 | 100600 | 17260034400 | 45400 | 45450 | 45500 | 45400 | 780 |
| 515 | 20241024 | 100500 | 17224615550 | 45400 | 45450 | 45500 | 45400 | 846 |
| 516 | 20241024 | 100400 | 17186178400 | 45450 | 45450 | 45500 | 45400 | 505 |
| 517 | 20241024 | 100300 | 17163219350 | 45450 | 45500 | 45500 | 45400 | 2014 |
| 518 | 20241024 | 100200 | 17071685700 | 45500 | 45650 | 45650 | 45500 | 1803 |
| 519 | 20241024 | 100100 | 16989527900 | 45700 | 45700 | 45750 | 45650 | 962 |
| 520 | 20241024 | 100000 | 16945562800 | 45700 | 45800 | 45850 | 45700 | 1619 |
| 521 | 20241024 | 095900 | 16871496450 | 45850 | 45900 | 45900 | 45800 | 1352 |
| 522 | 20241024 | 095800 | 16809499200 | 45900 | 45950 | 46000 | 45900 | 2239 |
| 523 | 20241024 | 095700 | 16706666200 | 45950 | 45950 | 45950 | 45900 | 527 |
| 524 | 20241024 | 095600 | 16682451450 | 45950 | 45950 | 45950 | 45850 | 505 |
| 525 | 20241024 | 095500 | 16659269150 | 45950 | 45900 | 45950 | 45900 | 288 |
| 526 | 20241024 | 095400 | 16646049450 | 45950 | 45950 | 46000 | 45900 | 940 |
| 527 | 20241024 | 095300 | 16602866750 | 45900 | 45900 | 45950 | 45900 | 964 |
| 528 | 20241024 | 095200 | 16558589750 | 45950 | 45950 | 45950 | 45900 | 1690 |
| 529 | 20241024 | 095100 | 16480955800 | 45950 | 45900 | 45950 | 45900 | 439 |
| 530 | 20241024 | 095000 | 16460796250 | 45900 | 45800 | 45950 | 45800 | 2045 |
| 531 | 20241024 | 094900 | 16366959550 | 45800 | 45750 | 45850 | 45750 | 617 |
| 532 | 20241024 | 094800 | 16338704650 | 45750 | 45700 | 45800 | 45700 | 477 |
| 533 | 20241024 | 094700 | 16316886200 | 45700 | 45800 | 45800 | 45700 | 504 |
| 534 | 20241024 | 094600 | 16293834300 | 45750 | 45800 | 45800 | 45750 | 116 |
| 535 | 20241024 | 094500 | 16288526150 | 45700 | 45800 | 45850 | 45700 | 1486 |
| 536 | 20241024 | 094400 | 16220476850 | 45800 | 45850 | 45850 | 45750 | 910 |
| 537 | 20241024 | 094300 | 16178783050 | 45850 | 45800 | 45850 | 45750 | 855 |
| 538 | 20241024 | 094200 | 16139617550 | 45800 | 45900 | 45900 | 45650 | 1825 |
| 539 | 20241024 | 094100 | 16056038200 | 45900 | 45800 | 45900 | 45800 | 630 |
| 540 | 20241024 | 094000 | 16027146800 | 45850 | 45700 | 45850 | 45650 | 972 |
| 541 | 20241024 | 093900 | 15982663650 | 45700 | 45900 | 45900 | 45650 | 1335 |
| 542 | 20241024 | 093800 | 15921554100 | 45850 | 45700 | 45900 | 45700 | 2188 |
| 543 | 20241024 | 093700 | 15821406650 | 45750 | 45850 | 45900 | 45700 | 4164 |
| 544 | 20241024 | 093600 | 15630562400 | 45850 | 45500 | 45900 | 45500 | 5640 |
| 545 | 20241024 | 093500 | 15372816750 | 45500 | 45250 | 45500 | 45250 | 1778 |
| 546 | 20241024 | 093400 | 15292136600 | 45300 | 45150 | 45300 | 45100 | 2390 |
| 547 | 20241024 | 093300 | 15184229250 | 45150 | 45050 | 45150 | 45000 | 3287 |
| 548 | 20241024 | 093200 | 15036222950 | 45100 | 45250 | 45250 | 45050 | 5088 |
| 549 | 20241024 | 093100 | 14806580100 | 45250 | 45300 | 45300 | 45200 | 1989 |
| 550 | 20241024 | 093000 | 14716615350 | 45250 | 45400 | 45400 | 45250 | 1302 |
| 551 | 20241024 | 092900 | 14657610250 | 45400 | 45500 | 45500 | 45350 | 1329 |
| 552 | 20241024 | 092800 | 14597218450 | 45450 | 45600 | 45700 | 45450 | 1695 |
| 553 | 20241024 | 092700 | 14520003450 | 45600 | 45700 | 45750 | 45600 | 2453 |
| 554 | 20241024 | 092600 | 14407930750 | 45650 | 45400 | 45650 | 45400 | 1483 |
| 555 | 20241024 | 092500 | 14340343100 | 45500 | 45300 | 45500 | 45250 | 2222 |
| 556 | 20241024 | 092400 | 14239507400 | 45300 | 45350 | 45400 | 45200 | 2093 |
| 557 | 20241024 | 092300 | 14144630650 | 45400 | 45400 | 45500 | 45350 | 2736 |
| 558 | 20241024 | 092200 | 14020377700 | 45450 | 45200 | 45450 | 45100 | 2840 |
| 559 | 20241024 | 092100 | 13891933250 | 45200 | 45500 | 45500 | 45200 | 7365 |
| 560 | 20241024 | 092000 | 13558197550 | 45500 | 45650 | 45850 | 45500 | 9043 |
| 561 | 20241024 | 091900 | 13146291050 | 45650 | 45900 | 45900 | 45550 | 5689 |
| 562 | 20241024 | 091800 | 12886173400 | 45900 | 45800 | 45900 | 45800 | 2479 |
| 563 | 20241024 | 091700 | 12772525250 | 45800 | 45650 | 45800 | 45550 | 5196 |
| 564 | 20241024 | 091600 | 12535237800 | 45600 | 45850 | 45900 | 45600 | 9219 |
| 565 | 20241024 | 091500 | 12113724700 | 45850 | 46100 | 46100 | 45800 | 10085 |
| 566 | 20241024 | 091400 | 11650099200 | 46100 | 46350 | 46400 | 46100 | 7723 |
| 567 | 20241024 | 091300 | 11293456350 | 46350 | 46150 | 46450 | 46100 | 7988 |
| 568 | 20241024 | 091200 | 10923892100 | 46150 | 46400 | 46500 | 46150 | 5702 |
| 569 | 20241024 | 091100 | 10659768500 | 46450 | 46400 | 46450 | 46150 | 5085 |
| 570 | 20241024 | 091000 | 10424152750 | 46150 | 46750 | 46850 | 46150 | 13715 |
| 571 | 20241024 | 090900 | 9785836050 | 46750 | 47200 | 47200 | 46750 | 16796 |
| 572 | 20241024 | 090800 | 8997493800 | 47200 | 46900 | 47200 | 46850 | 23918 |
| 573 | 20241024 | 090700 | 7872901600 | 46900 | 47000 | 47050 | 46700 | 14613 |
| 574 | 20241024 | 090600 | 7187779850 | 46950 | 46350 | 47050 | 46300 | 31459 |
| 575 | 20241024 | 090500 | 5715382100 | 46350 | 46050 | 46500 | 46000 | 15045 |
| 576 | 20241024 | 090400 | 5018571850 | 46000 | 46200 | 46300 | 45950 | 7175 |
| 577 | 20241024 | 090300 | 4687763100 | 46050 | 46000 | 46250 | 45950 | 12587 |
| 578 | 20241024 | 090200 | 4107272400 | 46000 | 46200 | 46300 | 45800 | 18896 |
| 579 | 20241024 | 090100 | 3237638900 | 46200 | 46500 | 46500 | 46200 | 21468 |
| 580 | 20241024 | 090000 | 2241115950 | 46500 | 46500 | 46950 | 46400 | 47501 |