31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241030 | 183800 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 3336 |
| 3 | 20241030 | 183700 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 4 | 20241030 | 183600 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 5 | 20241030 | 183500 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 6 | 20241030 | 183400 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 7 | 20241030 | 183300 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 8 | 20241030 | 183200 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 9 | 20241030 | 183100 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 10 | 20241030 | 183000 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 11 | 20241030 | 182900 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 12 | 20241030 | 182800 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 13 | 20241030 | 182700 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 14 | 20241030 | 182600 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 15 | 20241030 | 182500 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 16 | 20241030 | 182400 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 17 | 20241030 | 182300 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 18 | 20241030 | 182200 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 19 | 20241030 | 182100 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 20 | 20241030 | 182000 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 21 | 20241030 | 181900 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 22 | 20241030 | 181800 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 23 | 20241030 | 181700 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 24 | 20241030 | 181600 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 25 | 20241030 | 181500 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 26 | 20241030 | 181400 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 27 | 20241030 | 181300 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 28 | 20241030 | 181200 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 29 | 20241030 | 181100 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 30 | 20241030 | 181000 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 31 | 20241030 | 180900 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 32 | 20241030 | 180800 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 3336 |
| 33 | 20241030 | 180700 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 34 | 20241030 | 180600 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 35 | 20241030 | 180500 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 36 | 20241030 | 180400 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 37 | 20241030 | 180300 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 38 | 20241030 | 180200 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 39 | 20241030 | 180100 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 40 | 20241030 | 180000 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 41 | 20241030 | 175900 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 42 | 20241030 | 175800 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 43 | 20241030 | 175700 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 44 | 20241030 | 175600 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 45 | 20241030 | 175500 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 46 | 20241030 | 175400 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 47 | 20241030 | 175300 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 48 | 20241030 | 175200 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 49 | 20241030 | 175100 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 50 | 20241030 | 175000 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 51 | 20241030 | 174900 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 52 | 20241030 | 174800 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 53 | 20241030 | 174700 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 54 | 20241030 | 174600 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 55 | 20241030 | 174500 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 56 | 20241030 | 174400 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 57 | 20241030 | 174300 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 58 | 20241030 | 174200 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 59 | 20241030 | 174100 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 60 | 20241030 | 174000 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 61 | 20241030 | 173900 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 62 | 20241030 | 173800 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 3336 |
| 63 | 20241030 | 173700 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 64 | 20241030 | 173600 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 65 | 20241030 | 173500 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 66 | 20241030 | 173400 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 67 | 20241030 | 173300 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 68 | 20241030 | 173200 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 69 | 20241030 | 173100 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 70 | 20241030 | 173000 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 71 | 20241030 | 172900 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 72 | 20241030 | 172800 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 73 | 20241030 | 172700 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 74 | 20241030 | 172600 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 75 | 20241030 | 172500 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 76 | 20241030 | 172400 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 77 | 20241030 | 172300 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 78 | 20241030 | 172200 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 79 | 20241030 | 172100 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 80 | 20241030 | 172000 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 81 | 20241030 | 171900 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 82 | 20241030 | 171800 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 83 | 20241030 | 171700 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 84 | 20241030 | 171600 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 85 | 20241030 | 171500 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 86 | 20241030 | 171400 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 87 | 20241030 | 171300 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 88 | 20241030 | 171200 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 89 | 20241030 | 171100 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 90 | 20241030 | 171000 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 91 | 20241030 | 170900 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 92 | 20241030 | 170800 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 3336 |
| 93 | 20241030 | 170700 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 94 | 20241030 | 170600 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 95 | 20241030 | 170500 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 96 | 20241030 | 170400 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 97 | 20241030 | 170300 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 98 | 20241030 | 170200 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 99 | 20241030 | 170100 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 100 | 20241030 | 170000 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 101 | 20241030 | 165900 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 102 | 20241030 | 165800 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 103 | 20241030 | 165700 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 104 | 20241030 | 165600 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 105 | 20241030 | 165500 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 106 | 20241030 | 165400 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 107 | 20241030 | 165300 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 108 | 20241030 | 165200 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 109 | 20241030 | 165100 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 110 | 20241030 | 165000 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 111 | 20241030 | 164900 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 112 | 20241030 | 164800 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 113 | 20241030 | 164700 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 114 | 20241030 | 164600 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 115 | 20241030 | 164500 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 116 | 20241030 | 164400 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 117 | 20241030 | 164300 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 118 | 20241030 | 164200 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 119 | 20241030 | 164100 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 120 | 20241030 | 164000 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 121 | 20241030 | 163900 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 122 | 20241030 | 163800 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 3336 |
| 123 | 20241030 | 163700 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 124 | 20241030 | 163600 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 125 | 20241030 | 163500 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 126 | 20241030 | 163400 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 127 | 20241030 | 163300 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 128 | 20241030 | 163200 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 129 | 20241030 | 163100 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 130 | 20241030 | 163000 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 131 | 20241030 | 162900 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 132 | 20241030 | 162800 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 133 | 20241030 | 162700 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 134 | 20241030 | 162600 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 135 | 20241030 | 162500 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 136 | 20241030 | 162400 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 137 | 20241030 | 162300 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 138 | 20241030 | 162200 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 139 | 20241030 | 162100 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 140 | 20241030 | 162000 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 141 | 20241030 | 161900 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 142 | 20241030 | 161800 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 143 | 20241030 | 161700 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 144 | 20241030 | 161600 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 145 | 20241030 | 161500 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 146 | 20241030 | 161400 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 147 | 20241030 | 161300 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 148 | 20241030 | 161200 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 149 | 20241030 | 161100 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 150 | 20241030 | 161000 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 151 | 20241030 | 160900 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 152 | 20241030 | 160800 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 3336 |
| 153 | 20241030 | 160700 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 154 | 20241030 | 160600 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 155 | 20241030 | 160500 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 156 | 20241030 | 160400 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 157 | 20241030 | 160300 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 158 | 20241030 | 160200 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 159 | 20241030 | 160100 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 160 | 20241030 | 160000 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 161 | 20241030 | 155900 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 162 | 20241030 | 155800 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 163 | 20241030 | 155700 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 164 | 20241030 | 155600 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 165 | 20241030 | 155500 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 166 | 20241030 | 155400 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 167 | 20241030 | 155300 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 168 | 20241030 | 155200 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 169 | 20241030 | 155100 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 170 | 20241030 | 155000 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 171 | 20241030 | 154900 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 172 | 20241030 | 154800 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 173 | 20241030 | 154700 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 174 | 20241030 | 154600 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 175 | 20241030 | 154500 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 176 | 20241030 | 154400 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 177 | 20241030 | 154300 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 178 | 20241030 | 154200 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 179 | 20241030 | 154100 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 180 | 20241030 | 154000 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 181 | 20241030 | 153900 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 182 | 20241030 | 153800 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 3336 |
| 183 | 20241030 | 153700 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 184 | 20241030 | 153600 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 185 | 20241030 | 153500 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 186 | 20241030 | 153400 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 187 | 20241030 | 153300 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 188 | 20241030 | 153200 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 189 | 20241030 | 153100 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 190 | 20241030 | 153000 | 11370527400 | 45150 | 45150 | 45150 | 45150 | 3336 |
| 191 | 20241030 | 152900 | 11219907000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 192 | 20241030 | 152800 | 11219907000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 193 | 20241030 | 152700 | 11219907000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 194 | 20241030 | 152600 | 11219907000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 195 | 20241030 | 152500 | 11219907000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 196 | 20241030 | 152400 | 11219907000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 197 | 20241030 | 152300 | 11219907000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 198 | 20241030 | 152200 | 11219907000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 199 | 20241030 | 152100 | 11219907000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 200 | 20241030 | 152000 | 11219907000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 201 | 20241030 | 151900 | 11219907000 | 45150 | 45000 | 45150 | 45000 | 2031 |
| 202 | 20241030 | 151800 | 11128374200 | 45000 | 45000 | 45050 | 45000 | 1206 |
| 203 | 20241030 | 151700 | 11074082550 | 45050 | 45100 | 45100 | 45000 | 1992 |
| 204 | 20241030 | 151600 | 10984367950 | 45050 | 45100 | 45100 | 45050 | 760 |
| 205 | 20241030 | 151500 | 10950124550 | 45050 | 45150 | 45150 | 45050 | 595 |
| 206 | 20241030 | 151400 | 10923306250 | 45100 | 45100 | 45150 | 45100 | 2756 |
| 207 | 20241030 | 151300 | 10798983150 | 45150 | 45150 | 45150 | 45100 | 983 |
| 208 | 20241030 | 151200 | 10754640700 | 45150 | 45150 | 45200 | 45150 | 473 |
| 209 | 20241030 | 151100 | 10733282850 | 45150 | 45150 | 45200 | 45100 | 1055 |
| 210 | 20241030 | 151000 | 10685650350 | 45150 | 45200 | 45300 | 45150 | 1520 |
| 211 | 20241030 | 150900 | 10616990850 | 45200 | 45300 | 45350 | 45200 | 1586 |
| 212 | 20241030 | 150800 | 10545183700 | 45300 | 45350 | 45350 | 45300 | 706 |
| 213 | 20241030 | 150700 | 10513194150 | 45350 | 45350 | 45400 | 45300 | 997 |
| 214 | 20241030 | 150600 | 10468015500 | 45300 | 45350 | 45350 | 45300 | 1327 |
| 215 | 20241030 | 150500 | 10407853950 | 45350 | 45300 | 45350 | 45300 | 582 |
| 216 | 20241030 | 150400 | 10381477900 | 45300 | 45350 | 45350 | 45300 | 260 |
| 217 | 20241030 | 150300 | 10369697300 | 45300 | 45350 | 45350 | 45300 | 414 |
| 218 | 20241030 | 150200 | 10350937700 | 45300 | 45250 | 45350 | 45250 | 554 |
| 219 | 20241030 | 150100 | 10325862700 | 45350 | 45200 | 45400 | 45150 | 1542 |
| 220 | 20241030 | 150000 | 10256089100 | 45200 | 45250 | 45250 | 45100 | 867 |
| 221 | 20241030 | 145900 | 10216927750 | 45250 | 45350 | 45400 | 45150 | 710 |
| 222 | 20241030 | 145800 | 10184835600 | 45350 | 45400 | 45500 | 45100 | 3666 |
| 223 | 20241030 | 145700 | 10018882350 | 45400 | 45550 | 45550 | 45400 | 4191 |
| 224 | 20241030 | 145600 | 9828269400 | 45550 | 45650 | 45650 | 45550 | 2086 |
| 225 | 20241030 | 145500 | 9733205250 | 45650 | 45700 | 45700 | 45600 | 1286 |
| 226 | 20241030 | 145400 | 9674555800 | 45700 | 45750 | 45750 | 45600 | 663 |
| 227 | 20241030 | 145300 | 9644276150 | 45750 | 45750 | 45800 | 45750 | 29 |
| 228 | 20241030 | 145200 | 9642949200 | 45700 | 45700 | 45750 | 45650 | 319 |
| 229 | 20241030 | 145100 | 9628363100 | 45650 | 45750 | 45750 | 45650 | 1461 |
| 230 | 20241030 | 145000 | 9561616500 | 45750 | 45750 | 45800 | 45750 | 873 |
| 231 | 20241030 | 144900 | 9521658650 | 45750 | 45800 | 45800 | 45750 | 226 |
| 232 | 20241030 | 144800 | 9511318350 | 45750 | 45800 | 45850 | 45750 | 1083 |
| 233 | 20241030 | 144700 | 9461727200 | 45850 | 45800 | 45850 | 45800 | 172 |
| 234 | 20241030 | 144600 | 9453848700 | 45800 | 45750 | 45800 | 45750 | 704 |
| 235 | 20241030 | 144500 | 9421610100 | 45800 | 45750 | 45800 | 45750 | 406 |
| 236 | 20241030 | 144400 | 9403030050 | 45750 | 45750 | 45800 | 45750 | 137 |
| 237 | 20241030 | 144300 | 9396756200 | 45750 | 45800 | 45800 | 45750 | 159 |
| 238 | 20241030 | 144200 | 9389481600 | 45800 | 45800 | 45800 | 45750 | 947 |
| 239 | 20241030 | 144100 | 9346139900 | 45850 | 45850 | 45850 | 45800 | 254 |
| 240 | 20241030 | 144000 | 9334505650 | 45850 | 45850 | 45850 | 45800 | 91 |
| 241 | 20241030 | 143900 | 9330333800 | 45850 | 45800 | 45900 | 45800 | 237 |
| 242 | 20241030 | 143800 | 9319471600 | 45850 | 45850 | 45850 | 45850 | 36 |
| 243 | 20241030 | 143700 | 9317821000 | 45800 | 45800 | 45800 | 45750 | 284 |
| 244 | 20241030 | 143600 | 9304818900 | 45800 | 45750 | 45800 | 45750 | 360 |
| 245 | 20241030 | 143500 | 9288332700 | 45800 | 45900 | 45900 | 45800 | 173 |
| 246 | 20241030 | 143400 | 9280401900 | 45900 | 45750 | 45900 | 45750 | 125 |
| 247 | 20241030 | 143300 | 9274676200 | 45750 | 45750 | 45800 | 45750 | 505 |
| 248 | 20241030 | 143200 | 9251562950 | 45800 | 45800 | 45800 | 45750 | 488 |
| 249 | 20241030 | 143100 | 9229219000 | 45800 | 45750 | 45800 | 45750 | 271 |
| 250 | 20241030 | 143000 | 9216819450 | 45750 | 45850 | 45850 | 45750 | 194 |
| 251 | 20241030 | 142900 | 9207931300 | 45850 | 45900 | 45900 | 45850 | 54 |
| 252 | 20241030 | 142800 | 9205454450 | 45900 | 45800 | 45900 | 45800 | 134 |
| 253 | 20241030 | 142700 | 9199310650 | 45850 | 45850 | 45900 | 45850 | 703 |
| 254 | 20241030 | 142600 | 9167073100 | 45900 | 45900 | 45900 | 45850 | 196 |
| 255 | 20241030 | 142500 | 9158080150 | 45900 | 45950 | 45950 | 45900 | 493 |
| 256 | 20241030 | 142400 | 9135440600 | 46000 | 45950 | 46000 | 45950 | 70 |
| 257 | 20241030 | 142300 | 9132223350 | 46000 | 46000 | 46000 | 45900 | 20 |
| 258 | 20241030 | 142200 | 9131303850 | 45950 | 45950 | 46000 | 45900 | 138 |
| 259 | 20241030 | 142100 | 9124964500 | 46000 | 46050 | 46050 | 45950 | 85 |
| 260 | 20241030 | 142000 | 9121055150 | 46050 | 46000 | 46050 | 46000 | 103 |
| 261 | 20241030 | 141900 | 9116312400 | 46000 | 46000 | 46000 | 46000 | 231 |
| 262 | 20241030 | 141800 | 9105686400 | 45950 | 45950 | 45950 | 45900 | 167 |
| 263 | 20241030 | 141700 | 9098016200 | 45950 | 45950 | 45950 | 45900 | 70 |
| 264 | 20241030 | 141600 | 9094800400 | 45950 | 45950 | 45950 | 45900 | 17 |
| 265 | 20241030 | 141500 | 9094019350 | 45950 | 46100 | 46100 | 45950 | 560 |
| 266 | 20241030 | 141400 | 9068243100 | 46150 | 46150 | 46150 | 46050 | 239 |
| 267 | 20241030 | 141300 | 9057219350 | 46150 | 46100 | 46150 | 46050 | 270 |
| 268 | 20241030 | 141200 | 9044771300 | 46050 | 46100 | 46100 | 46050 | 109 |
| 269 | 20241030 | 141100 | 9039749700 | 46050 | 46050 | 46100 | 46050 | 104 |
| 270 | 20241030 | 141000 | 9034959900 | 46050 | 46050 | 46050 | 46050 | 330 |
| 271 | 20241030 | 140900 | 9019763400 | 46050 | 46050 | 46050 | 46000 | 314 |
| 272 | 20241030 | 140800 | 9005317900 | 46050 | 46050 | 46050 | 46000 | 225 |
| 273 | 20241030 | 140700 | 8994958450 | 46050 | 45950 | 46050 | 45950 | 450 |
| 274 | 20241030 | 140600 | 8974258550 | 45950 | 45750 | 45950 | 45700 | 243 |
| 275 | 20241030 | 140500 | 8963119150 | 45800 | 45700 | 45800 | 45650 | 179 |
| 276 | 20241030 | 140400 | 8954938700 | 45700 | 45600 | 45700 | 45600 | 45 |
| 277 | 20241030 | 140300 | 8952884200 | 45600 | 45750 | 45750 | 45600 | 1791 |
| 278 | 20241030 | 140200 | 8871150700 | 45700 | 45700 | 45750 | 45700 | 25 |
| 279 | 20241030 | 140100 | 8870008000 | 45800 | 45700 | 45800 | 45650 | 74 |
| 280 | 20241030 | 140000 | 8866626950 | 45650 | 45900 | 45900 | 45650 | 899 |
| 281 | 20241030 | 135900 | 8825531200 | 45900 | 45750 | 45900 | 45700 | 778 |
| 282 | 20241030 | 135800 | 8789927700 | 45750 | 45800 | 45800 | 45750 | 247 |
| 283 | 20241030 | 135700 | 8778620100 | 45800 | 45850 | 45900 | 45800 | 875 |
| 284 | 20241030 | 135600 | 8738541450 | 45850 | 45850 | 45850 | 45800 | 126 |
| 285 | 20241030 | 135500 | 8732764600 | 45850 | 45800 | 45850 | 45800 | 11 |
| 286 | 20241030 | 135400 | 8732260300 | 45850 | 45900 | 45900 | 45800 | 364 |
| 287 | 20241030 | 135300 | 8715564150 | 45850 | 45850 | 45900 | 45850 | 45 |
| 288 | 20241030 | 135200 | 8713499700 | 45900 | 45850 | 45900 | 45800 | 341 |
| 289 | 20241030 | 135100 | 8697872850 | 45850 | 45900 | 45900 | 45850 | 320 |
| 290 | 20241030 | 135000 | 8683195250 | 45900 | 45950 | 46000 | 45900 | 367 |
| 291 | 20241030 | 134900 | 8666342400 | 45950 | 46000 | 46000 | 45950 | 17 |
| 292 | 20241030 | 134800 | 8665560550 | 46000 | 45950 | 46000 | 45900 | 128 |
| 293 | 20241030 | 134700 | 8659681200 | 46000 | 45950 | 46000 | 45900 | 256 |
| 294 | 20241030 | 134600 | 8647919500 | 46000 | 45950 | 46000 | 45950 | 238 |
| 295 | 20241030 | 134500 | 8636972000 | 46000 | 46000 | 46000 | 45950 | 60 |
| 296 | 20241030 | 134400 | 8634213450 | 45950 | 46000 | 46000 | 45950 | 120 |
| 297 | 20241030 | 134300 | 8628693550 | 45950 | 45950 | 46000 | 45950 | 62 |
| 298 | 20241030 | 134200 | 8625842300 | 46000 | 46000 | 46000 | 45950 | 115 |
| 299 | 20241030 | 134100 | 8620553750 | 46000 | 46000 | 46000 | 46000 | 51 |
| 300 | 20241030 | 134000 | 8618207750 | 45950 | 46000 | 46000 | 45950 | 73 |
| 301 | 20241030 | 133900 | 8614851450 | 45950 | 45950 | 46000 | 45950 | 275 |
| 302 | 20241030 | 133800 | 8602207600 | 45950 | 45950 | 45950 | 45950 | 212 |
| 303 | 20241030 | 133700 | 8592466200 | 45950 | 46000 | 46000 | 45900 | 250 |
| 304 | 20241030 | 133600 | 8580974550 | 46000 | 45900 | 46000 | 45900 | 164 |
| 305 | 20241030 | 133500 | 8573439950 | 45950 | 45850 | 45950 | 45850 | 129 |
| 306 | 20241030 | 133400 | 8567518400 | 45900 | 45850 | 45900 | 45850 | 1399 |
| 307 | 20241030 | 133300 | 8503317150 | 45850 | 45800 | 45850 | 45800 | 85 |
| 308 | 20241030 | 133200 | 8499421850 | 45850 | 45750 | 45850 | 45750 | 589 |
| 309 | 20241030 | 133100 | 8472469900 | 45750 | 45700 | 45750 | 45700 | 51 |
| 310 | 20241030 | 133000 | 8470137650 | 45700 | 45700 | 45700 | 45650 | 308 |
| 311 | 20241030 | 132900 | 8456065450 | 45700 | 45700 | 45700 | 45650 | 557 |
| 312 | 20241030 | 132800 | 8430618550 | 45700 | 45650 | 45700 | 45650 | 155 |
| 313 | 20241030 | 132700 | 8423539900 | 45600 | 45650 | 45700 | 45600 | 189 |
| 314 | 20241030 | 132600 | 8414918800 | 45700 | 45700 | 45700 | 45650 | 15 |
| 315 | 20241030 | 132500 | 8414233350 | 45700 | 45600 | 45700 | 45550 | 421 |
| 316 | 20241030 | 132400 | 8395051450 | 45550 | 45650 | 45650 | 45500 | 2232 |
| 317 | 20241030 | 132300 | 8293446000 | 45650 | 45700 | 45700 | 45650 | 211 |
| 318 | 20241030 | 132200 | 8283804300 | 45700 | 45750 | 45800 | 45550 | 1587 |
| 319 | 20241030 | 132100 | 8211427250 | 45700 | 45800 | 45800 | 45550 | 3142 |
| 320 | 20241030 | 132000 | 8067758900 | 45850 | 45850 | 45850 | 45800 | 909 |
| 321 | 20241030 | 131900 | 8026118300 | 45800 | 45850 | 45900 | 45800 | 1273 |
| 322 | 20241030 | 131800 | 7967767150 | 45900 | 46050 | 46050 | 45850 | 3102 |
| 323 | 20241030 | 131700 | 7825260250 | 46100 | 46100 | 46150 | 46100 | 203 |
| 324 | 20241030 | 131600 | 7815901900 | 46150 | 46150 | 46150 | 46100 | 143 |
| 325 | 20241030 | 131500 | 7809303050 | 46150 | 46100 | 46150 | 46100 | 151 |
| 326 | 20241030 | 131400 | 7802341350 | 46150 | 46100 | 46150 | 46100 | 326 |
| 327 | 20241030 | 131300 | 7787302200 | 46100 | 45950 | 46100 | 45950 | 135 |
| 328 | 20241030 | 131200 | 7781091700 | 45950 | 46000 | 46050 | 45950 | 155 |
| 329 | 20241030 | 131100 | 7773961350 | 46050 | 45950 | 46050 | 45900 | 303 |
| 330 | 20241030 | 131000 | 7760039250 | 45900 | 45950 | 45950 | 45900 | 162 |
| 331 | 20241030 | 130900 | 7752601950 | 45950 | 45950 | 45950 | 45900 | 283 |
| 332 | 20241030 | 130800 | 7739608100 | 46000 | 45950 | 46000 | 45950 | 260 |
| 333 | 20241030 | 130700 | 7727660500 | 45950 | 46000 | 46050 | 45950 | 449 |
| 334 | 20241030 | 130600 | 7707027000 | 46000 | 46000 | 46050 | 46000 | 207 |
| 335 | 20241030 | 130500 | 7697504350 | 46000 | 46100 | 46150 | 46000 | 1535 |
| 336 | 20241030 | 130400 | 7626829750 | 46100 | 46100 | 46150 | 46100 | 295 |
| 337 | 20241030 | 130300 | 7613228050 | 46100 | 46100 | 46150 | 46100 | 87 |
| 338 | 20241030 | 130200 | 7609217150 | 46100 | 46150 | 46150 | 46100 | 56 |
| 339 | 20241030 | 130100 | 7606635200 | 46100 | 46100 | 46150 | 46100 | 168 |
| 340 | 20241030 | 130000 | 7598890200 | 46100 | 46150 | 46150 | 46100 | 124 |
| 341 | 20241030 | 125900 | 7593173650 | 46150 | 46150 | 46150 | 46100 | 163 |
| 342 | 20241030 | 125800 | 7585653200 | 46150 | 46150 | 46150 | 46100 | 31 |
| 343 | 20241030 | 125700 | 7584223600 | 46200 | 46200 | 46200 | 46150 | 115 |
| 344 | 20241030 | 125600 | 7578915900 | 46150 | 46250 | 46250 | 46150 | 263 |
| 345 | 20241030 | 125500 | 7566760700 | 46250 | 46150 | 46250 | 46150 | 60 |
| 346 | 20241030 | 125400 | 7563989650 | 46150 | 46200 | 46200 | 46150 | 147 |
| 347 | 20241030 | 125300 | 7557204400 | 46200 | 46200 | 46200 | 46150 | 175 |
| 348 | 20241030 | 125200 | 7549127000 | 46200 | 46150 | 46200 | 46150 | 78 |
| 349 | 20241030 | 125100 | 7545524400 | 46150 | 46200 | 46250 | 46150 | 455 |
| 350 | 20241030 | 125000 | 7524503350 | 46200 | 46250 | 46250 | 46200 | 47 |
| 351 | 20241030 | 124900 | 7522329850 | 46150 | 46150 | 46150 | 46100 | 555 |
| 352 | 20241030 | 124800 | 7496717850 | 46150 | 46100 | 46150 | 46100 | 124 |
| 353 | 20241030 | 124700 | 7491001250 | 46150 | 46150 | 46150 | 46100 | 136 |
| 354 | 20241030 | 124600 | 7484727750 | 46150 | 46050 | 46150 | 46050 | 212 |
| 355 | 20241030 | 124500 | 7474953200 | 46050 | 46000 | 46050 | 46000 | 1222 |
| 356 | 20241030 | 124400 | 7418692800 | 46000 | 46050 | 46050 | 46000 | 54 |
| 357 | 20241030 | 124300 | 7416207850 | 46050 | 46000 | 46050 | 46000 | 283 |
| 358 | 20241030 | 124200 | 7403186800 | 46050 | 46050 | 46050 | 46000 | 276 |
| 359 | 20241030 | 124100 | 7390487950 | 46000 | 46000 | 46050 | 46000 | 268 |
| 360 | 20241030 | 124000 | 7378159700 | 46000 | 46050 | 46050 | 46000 | 952 |
| 361 | 20241030 | 123900 | 7334358000 | 46050 | 46000 | 46050 | 46000 | 789 |
| 362 | 20241030 | 123800 | 7298063650 | 46050 | 46000 | 46050 | 46000 | 209 |
| 363 | 20241030 | 123700 | 7288443650 | 46000 | 46050 | 46100 | 46000 | 1487 |
| 364 | 20241030 | 123600 | 7220029550 | 46000 | 46050 | 46050 | 46000 | 675 |
| 365 | 20241030 | 123500 | 7188954700 | 46100 | 46100 | 46100 | 46050 | 431 |
| 366 | 20241030 | 123400 | 7169106450 | 46100 | 46100 | 46100 | 46050 | 569 |
| 367 | 20241030 | 123300 | 7142876850 | 46100 | 46100 | 46150 | 46100 | 208 |
| 368 | 20241030 | 123200 | 7133283100 | 46150 | 46200 | 46200 | 46150 | 271 |
| 369 | 20241030 | 123100 | 7120776250 | 46200 | 46150 | 46200 | 46150 | 315 |
| 370 | 20241030 | 123000 | 7106228500 | 46100 | 46250 | 46250 | 46100 | 545 |
| 371 | 20241030 | 122900 | 7081060450 | 46250 | 46300 | 46300 | 46250 | 506 |
| 372 | 20241030 | 122800 | 7057657050 | 46300 | 46300 | 46300 | 46300 | 5 |
| 373 | 20241030 | 122700 | 7057425550 | 46250 | 46250 | 46300 | 46250 | 269 |
| 374 | 20241030 | 122600 | 7044983850 | 46300 | 46300 | 46300 | 46250 | 76 |
| 375 | 20241030 | 122500 | 7041465350 | 46300 | 46300 | 46300 | 46250 | 550 |
| 376 | 20241030 | 122400 | 7016006600 | 46350 | 46350 | 46350 | 46300 | 39 |
| 377 | 20241030 | 122300 | 7014199100 | 46300 | 46350 | 46350 | 46300 | 37 |
| 378 | 20241030 | 122200 | 7012485550 | 46250 | 46350 | 46350 | 46250 | 72 |
| 379 | 20241030 | 122100 | 7009151200 | 46300 | 46300 | 46300 | 46250 | 50 |
| 380 | 20241030 | 122000 | 7006837200 | 46350 | 46300 | 46350 | 46300 | 124 |
| 381 | 20241030 | 121900 | 7001095800 | 46350 | 46300 | 46350 | 46300 | 66 |
| 382 | 20241030 | 121800 | 6998039500 | 46300 | 46300 | 46350 | 46300 | 263 |
| 383 | 20241030 | 121700 | 6985858100 | 46350 | 46350 | 46350 | 46350 | 53 |
| 384 | 20241030 | 121600 | 6983401550 | 46350 | 46250 | 46350 | 46250 | 68 |
| 385 | 20241030 | 121500 | 6980251950 | 46250 | 46300 | 46300 | 46250 | 130 |
| 386 | 20241030 | 121400 | 6974239000 | 46300 | 46300 | 46300 | 46300 | 35 |
| 387 | 20241030 | 121300 | 6972618500 | 46300 | 46250 | 46300 | 46150 | 135 |
| 388 | 20241030 | 121200 | 6966370100 | 46150 | 46150 | 46150 | 46150 | 131 |
| 389 | 20241030 | 121100 | 6960324450 | 46050 | 46150 | 46150 | 46050 | 249 |
| 390 | 20241030 | 121000 | 6948845100 | 46100 | 46050 | 46100 | 46050 | 506 |
| 391 | 20241030 | 120900 | 6925539400 | 46050 | 46050 | 46050 | 46000 | 716 |
| 392 | 20241030 | 120800 | 6892582450 | 46050 | 46050 | 46100 | 46050 | 513 |
| 393 | 20241030 | 120700 | 6868958150 | 46050 | 46150 | 46150 | 46050 | 1387 |
| 394 | 20241030 | 120600 | 6805069250 | 46150 | 46100 | 46150 | 46100 | 711 |
| 395 | 20241030 | 120500 | 6772291300 | 46150 | 46200 | 46200 | 46100 | 1083 |
| 396 | 20241030 | 120400 | 6722319350 | 46200 | 46250 | 46300 | 46200 | 912 |
| 397 | 20241030 | 120300 | 6680173200 | 46250 | 46300 | 46350 | 46250 | 2002 |
| 398 | 20241030 | 120200 | 6587508700 | 46300 | 46350 | 46350 | 46300 | 1156 |
| 399 | 20241030 | 120100 | 6533955600 | 46350 | 46400 | 46400 | 46350 | 385 |
| 400 | 20241030 | 120000 | 6516104250 | 46400 | 46450 | 46450 | 46400 | 1322 |
| 401 | 20241030 | 115900 | 6454731150 | 46450 | 46500 | 46500 | 46450 | 174 |
| 402 | 20241030 | 115800 | 6446646900 | 46500 | 46450 | 46500 | 46450 | 154 |
| 403 | 20241030 | 115700 | 6439493350 | 46500 | 46550 | 46550 | 46450 | 4027 |
| 404 | 20241030 | 115600 | 6252270850 | 46550 | 46550 | 46550 | 46500 | 426 |
| 405 | 20241030 | 115500 | 6232456200 | 46500 | 46500 | 46550 | 46500 | 238 |
| 406 | 20241030 | 115400 | 6221384300 | 46550 | 46550 | 46550 | 46500 | 92 |
| 407 | 20241030 | 115300 | 6217104300 | 46550 | 46600 | 46600 | 46550 | 893 |
| 408 | 20241030 | 115200 | 6175524750 | 46600 | 46600 | 46600 | 46550 | 118 |
| 409 | 20241030 | 115100 | 6170026100 | 46550 | 46600 | 46600 | 46550 | 63 |
| 410 | 20241030 | 115000 | 6167090550 | 46600 | 46600 | 46600 | 46550 | 193 |
| 411 | 20241030 | 114900 | 6158105500 | 46600 | 46550 | 46600 | 46550 | 75 |
| 412 | 20241030 | 114800 | 6154613050 | 46550 | 46500 | 46550 | 46500 | 1542 |
| 413 | 20241030 | 114700 | 6082909100 | 46500 | 46550 | 46600 | 46500 | 1027 |
| 414 | 20241030 | 114600 | 6035106250 | 46550 | 46550 | 46600 | 46500 | 213 |
| 415 | 20241030 | 114500 | 6025191900 | 46550 | 46500 | 46550 | 46500 | 916 |
| 416 | 20241030 | 114400 | 5982569150 | 46550 | 46550 | 46600 | 46550 | 2480 |
| 417 | 20241030 | 114300 | 5867116250 | 46550 | 46650 | 46650 | 46550 | 714 |
| 418 | 20241030 | 114200 | 5833843650 | 46600 | 46600 | 46650 | 46600 | 1718 |
| 419 | 20241030 | 114100 | 5753784600 | 46650 | 46650 | 46650 | 46650 | 19 |
| 420 | 20241030 | 114000 | 5752898250 | 46600 | 46650 | 46650 | 46600 | 177 |
| 421 | 20241030 | 113900 | 5744643300 | 46700 | 46700 | 46700 | 46650 | 68 |
| 422 | 20241030 | 113800 | 5741468750 | 46700 | 46750 | 46750 | 46650 | 307 |
| 423 | 20241030 | 113700 | 5727141400 | 46700 | 46750 | 46750 | 46700 | 156 |
| 424 | 20241030 | 113600 | 5719856150 | 46700 | 46700 | 46750 | 46700 | 130 |
| 425 | 20241030 | 113500 | 5713784950 | 46700 | 46750 | 46800 | 46700 | 226 |
| 426 | 20241030 | 113400 | 5703224000 | 46750 | 46750 | 46950 | 46750 | 178 |
| 427 | 20241030 | 113300 | 5694892050 | 46800 | 46800 | 46800 | 46800 | 32 |
| 428 | 20241030 | 113200 | 5693394450 | 46800 | 46800 | 46850 | 46800 | 106 |
| 429 | 20241030 | 113100 | 5688428650 | 46800 | 46750 | 46800 | 46750 | 25 |
| 430 | 20241030 | 113000 | 5687259150 | 46750 | 46750 | 46750 | 46700 | 208 |
| 431 | 20241030 | 112900 | 5677536450 | 46750 | 46800 | 46800 | 46700 | 194 |
| 432 | 20241030 | 112800 | 5668459050 | 46800 | 46850 | 46850 | 46800 | 32 |
| 433 | 20241030 | 112700 | 5666961150 | 46850 | 46700 | 46850 | 46650 | 804 |
| 434 | 20241030 | 112600 | 5629385550 | 46700 | 46700 | 46700 | 46650 | 421 |
| 435 | 20241030 | 112500 | 5609725300 | 46700 | 46650 | 46700 | 46600 | 534 |
| 436 | 20241030 | 112400 | 5584811850 | 46600 | 46650 | 46650 | 46600 | 923 |
| 437 | 20241030 | 112300 | 5541794500 | 46650 | 46750 | 46750 | 46650 | 3167 |
| 438 | 20241030 | 112200 | 5393937800 | 46750 | 46750 | 46750 | 46700 | 1140 |
| 439 | 20241030 | 112100 | 5340645250 | 46750 | 46750 | 46800 | 46750 | 604 |
| 440 | 20241030 | 112000 | 5312404300 | 46750 | 46800 | 46800 | 46750 | 775 |
| 441 | 20241030 | 111900 | 5276165900 | 46800 | 46800 | 46850 | 46800 | 49 |
| 442 | 20241030 | 111800 | 5273872650 | 46800 | 46750 | 46800 | 46750 | 33 |
| 443 | 20241030 | 111700 | 5272328350 | 46800 | 46800 | 46800 | 46750 | 196 |
| 444 | 20241030 | 111600 | 5263163650 | 46800 | 46750 | 46850 | 46750 | 69 |
| 445 | 20241030 | 111500 | 5259935000 | 46750 | 46800 | 46800 | 46750 | 345 |
| 446 | 20241030 | 111400 | 5243798300 | 46800 | 46800 | 46850 | 46800 | 252 |
| 447 | 20241030 | 111300 | 5232003300 | 46800 | 46800 | 46800 | 46800 | 247 |
| 448 | 20241030 | 111200 | 5220443700 | 46800 | 46800 | 46800 | 46800 | 124 |
| 449 | 20241030 | 111100 | 5214640500 | 46800 | 46800 | 46800 | 46800 | 84 |
| 450 | 20241030 | 111000 | 5210709300 | 46800 | 46800 | 46850 | 46800 | 521 |
| 451 | 20241030 | 110900 | 5186326450 | 46800 | 46850 | 46850 | 46800 | 218 |
| 452 | 20241030 | 110800 | 5176124000 | 46800 | 46850 | 46850 | 46800 | 160 |
| 453 | 20241030 | 110700 | 5168628950 | 46850 | 46800 | 46850 | 46800 | 119 |
| 454 | 20241030 | 110600 | 5163058000 | 46850 | 46900 | 46900 | 46800 | 238 |
| 455 | 20241030 | 110500 | 5151913500 | 46900 | 46850 | 46900 | 46850 | 19 |
| 456 | 20241030 | 110400 | 5151022450 | 46800 | 46800 | 46800 | 46800 | 156 |
| 457 | 20241030 | 110300 | 5143721650 | 46850 | 46850 | 46850 | 46850 | 12 |
| 458 | 20241030 | 110200 | 5143159450 | 46850 | 46800 | 46850 | 46800 | 165 |
| 459 | 20241030 | 110100 | 5135437000 | 46850 | 46850 | 46850 | 46800 | 224 |
| 460 | 20241030 | 110000 | 5124949250 | 46850 | 46900 | 46900 | 46800 | 323 |
| 461 | 20241030 | 105900 | 5109812750 | 46950 | 46950 | 46950 | 46950 | 31 |
| 462 | 20241030 | 105800 | 5108357300 | 46950 | 46950 | 46950 | 46950 | 28 |
| 463 | 20241030 | 105700 | 5107042700 | 46950 | 46950 | 46950 | 46900 | 25 |
| 464 | 20241030 | 105600 | 5105869450 | 46950 | 46900 | 46950 | 46900 | 100 |
| 465 | 20241030 | 105500 | 5101179400 | 46950 | 46950 | 46950 | 46900 | 14 |
| 466 | 20241030 | 105400 | 5100522200 | 46850 | 46950 | 46950 | 46850 | 140 |
| 467 | 20241030 | 105300 | 5093953200 | 46850 | 46850 | 46850 | 46850 | 372 |
| 468 | 20241030 | 105200 | 5076525000 | 46900 | 46900 | 46900 | 46900 | 103 |
| 469 | 20241030 | 105100 | 5071694300 | 46950 | 46900 | 46950 | 46900 | 491 |
| 470 | 20241030 | 105000 | 5048642100 | 46950 | 46900 | 46950 | 46900 | 150 |
| 471 | 20241030 | 104900 | 5041601600 | 46900 | 46900 | 46900 | 46900 | 217 |
| 472 | 20241030 | 104800 | 5031424300 | 46900 | 46900 | 46900 | 46900 | 300 |
| 473 | 20241030 | 104700 | 5017354300 | 46900 | 46900 | 46950 | 46900 | 3 |
| 474 | 20241030 | 104600 | 5017213550 | 46950 | 47000 | 47000 | 46900 | 1729 |
| 475 | 20241030 | 104500 | 4936038300 | 46950 | 46950 | 46950 | 46950 | 274 |
| 476 | 20241030 | 104400 | 4923174000 | 46950 | 47050 | 47050 | 46950 | 943 |
| 477 | 20241030 | 104300 | 4878866100 | 47050 | 47000 | 47100 | 47000 | 410 |
| 478 | 20241030 | 104200 | 4859575300 | 47050 | 47000 | 47050 | 47000 | 114 |
| 479 | 20241030 | 104100 | 4854211850 | 47000 | 47000 | 47050 | 47000 | 62 |
| 480 | 20241030 | 104000 | 4851297250 | 47000 | 47050 | 47050 | 47000 | 166 |
| 481 | 20241030 | 103900 | 4843487000 | 47050 | 47050 | 47050 | 47050 | 9 |
| 482 | 20241030 | 103800 | 4843063550 | 47050 | 47000 | 47050 | 47000 | 106 |
| 483 | 20241030 | 103700 | 4838076600 | 47050 | 47000 | 47050 | 46950 | 483 |
| 484 | 20241030 | 103600 | 4815374200 | 47000 | 47000 | 47000 | 46950 | 159 |
| 485 | 20241030 | 103500 | 4807901450 | 47000 | 46950 | 47000 | 46950 | 265 |
| 486 | 20241030 | 103400 | 4795459200 | 46950 | 46950 | 47000 | 46950 | 543 |
| 487 | 20241030 | 103300 | 4769949150 | 47000 | 47000 | 47000 | 47000 | 291 |
| 488 | 20241030 | 103200 | 4756272150 | 47000 | 46950 | 47000 | 46900 | 197 |
| 489 | 20241030 | 103100 | 4747019450 | 46950 | 46950 | 46950 | 46950 | 71 |
| 490 | 20241030 | 103000 | 4743686000 | 46950 | 46850 | 46950 | 46850 | 340 |
| 491 | 20241030 | 102900 | 4727738300 | 46900 | 46900 | 46900 | 46900 | 10 |
| 492 | 20241030 | 102800 | 4727269300 | 46950 | 46950 | 46950 | 46850 | 301 |
| 493 | 20241030 | 102700 | 4713137850 | 46950 | 46950 | 46950 | 46900 | 22 |
| 494 | 20241030 | 102600 | 4712105500 | 46850 | 46950 | 47000 | 46850 | 65 |
| 495 | 20241030 | 102500 | 4709057650 | 47000 | 47000 | 47000 | 46850 | 137 |
| 496 | 20241030 | 102400 | 4702634250 | 47000 | 47000 | 47000 | 46900 | 155 |
| 497 | 20241030 | 102300 | 4695357250 | 47000 | 47000 | 47000 | 47000 | 5 |
| 498 | 20241030 | 102200 | 4695122250 | 47000 | 46900 | 47000 | 46900 | 115 |
| 499 | 20241030 | 102100 | 4689720650 | 46900 | 47000 | 47000 | 46900 | 168 |
| 500 | 20241030 | 102000 | 4681832250 | 47000 | 47000 | 47050 | 46900 | 725 |
| 501 | 20241030 | 101900 | 4647808400 | 47000 | 47050 | 47050 | 46900 | 179 |
| 502 | 20241030 | 101800 | 4639411450 | 47000 | 46950 | 47000 | 46900 | 1207 |
| 503 | 20241030 | 101700 | 4582683050 | 46900 | 46850 | 46900 | 46800 | 243 |
| 504 | 20241030 | 101600 | 4571291150 | 46800 | 46750 | 46850 | 46750 | 406 |
| 505 | 20241030 | 101500 | 4552278350 | 46750 | 46800 | 46850 | 46750 | 1194 |
| 506 | 20241030 | 101400 | 4496436250 | 46850 | 46850 | 46850 | 46800 | 74 |
| 507 | 20241030 | 101300 | 4492969400 | 46800 | 46850 | 46850 | 46800 | 94 |
| 508 | 20241030 | 101200 | 4488568200 | 46800 | 46800 | 46850 | 46750 | 679 |
| 509 | 20241030 | 101100 | 4456795050 | 46800 | 46850 | 46850 | 46800 | 338 |
| 510 | 20241030 | 101000 | 4440969750 | 46850 | 46800 | 46850 | 46750 | 230 |
| 511 | 20241030 | 100900 | 4430207000 | 46800 | 46750 | 46800 | 46750 | 201 |
| 512 | 20241030 | 100800 | 4420803850 | 46750 | 46800 | 46800 | 46750 | 438 |
| 513 | 20241030 | 100700 | 4400309500 | 46800 | 46800 | 46800 | 46750 | 642 |
| 514 | 20241030 | 100600 | 4370275850 | 46800 | 46800 | 46850 | 46750 | 292 |
| 515 | 20241030 | 100500 | 4356615650 | 46800 | 46850 | 46850 | 46800 | 354 |
| 516 | 20241030 | 100400 | 4340047500 | 46850 | 46800 | 46850 | 46800 | 163 |
| 517 | 20241030 | 100300 | 4332414750 | 46850 | 46800 | 46900 | 46800 | 179 |
| 518 | 20241030 | 100200 | 4324037100 | 46850 | 46850 | 46850 | 46800 | 298 |
| 519 | 20241030 | 100100 | 4310087350 | 46850 | 46800 | 46850 | 46800 | 67 |
| 520 | 20241030 | 100000 | 4306950500 | 46800 | 46850 | 46900 | 46750 | 437 |
| 521 | 20241030 | 095900 | 4286504800 | 46800 | 46750 | 46850 | 46750 | 600 |
| 522 | 20241030 | 095800 | 4258417250 | 46750 | 46700 | 46750 | 46650 | 483 |
| 523 | 20241030 | 095700 | 4235865250 | 46750 | 46750 | 46750 | 46700 | 444 |
| 524 | 20241030 | 095600 | 4215122600 | 46800 | 46700 | 46800 | 46650 | 595 |
| 525 | 20241030 | 095500 | 4187334500 | 46750 | 46800 | 46850 | 46700 | 724 |
| 526 | 20241030 | 095400 | 4153490800 | 46850 | 46850 | 46850 | 46800 | 476 |
| 527 | 20241030 | 095300 | 4131207400 | 46800 | 46900 | 46900 | 46800 | 357 |
| 528 | 20241030 | 095200 | 4114482250 | 46850 | 46850 | 46900 | 46800 | 280 |
| 529 | 20241030 | 095100 | 4101363600 | 46900 | 46950 | 46950 | 46900 | 869 |
| 530 | 20241030 | 095000 | 4060580800 | 46950 | 47100 | 47100 | 46900 | 925 |
| 531 | 20241030 | 094900 | 4017130250 | 47100 | 47100 | 47250 | 47000 | 1456 |
| 532 | 20241030 | 094800 | 3948485250 | 47150 | 46850 | 47150 | 46850 | 586 |
| 533 | 20241030 | 094700 | 3920944950 | 46850 | 46650 | 46850 | 46600 | 2423 |
| 534 | 20241030 | 094600 | 3807924950 | 46650 | 46750 | 46800 | 46650 | 2637 |
| 535 | 20241030 | 094500 | 3684726150 | 46750 | 46900 | 46900 | 46750 | 1984 |
| 536 | 20241030 | 094400 | 3591825900 | 46950 | 46950 | 47000 | 46900 | 571 |
| 537 | 20241030 | 094300 | 3565039500 | 46950 | 46950 | 46950 | 46900 | 635 |
| 538 | 20241030 | 094200 | 3535242700 | 46950 | 47050 | 47050 | 46950 | 1088 |
| 539 | 20241030 | 094100 | 3484133000 | 47000 | 47050 | 47100 | 47000 | 1232 |
| 540 | 20241030 | 094000 | 3426146100 | 47100 | 47150 | 47150 | 47050 | 415 |
| 541 | 20241030 | 093900 | 3406601750 | 47150 | 47000 | 47150 | 47000 | 997 |
| 542 | 20241030 | 093800 | 3359686500 | 47000 | 47100 | 47100 | 47000 | 1574 |
| 543 | 20241030 | 093700 | 3285672300 | 47050 | 47100 | 47100 | 47050 | 852 |
| 544 | 20241030 | 093600 | 3245559350 | 47100 | 47200 | 47250 | 47100 | 1212 |
| 545 | 20241030 | 093500 | 3188396650 | 47250 | 47300 | 47300 | 47250 | 357 |
| 546 | 20241030 | 093400 | 3171523550 | 47300 | 47350 | 47350 | 47250 | 560 |
| 547 | 20241030 | 093300 | 3145044050 | 47350 | 47350 | 47400 | 47250 | 2288 |
| 548 | 20241030 | 093200 | 3036754700 | 47350 | 47500 | 47600 | 47350 | 2232 |
| 549 | 20241030 | 093100 | 2930786700 | 47600 | 47600 | 47650 | 47500 | 857 |
| 550 | 20241030 | 093000 | 2890039600 | 47650 | 47650 | 47700 | 47550 | 1078 |
| 551 | 20241030 | 092900 | 2838708700 | 47650 | 47550 | 47650 | 47400 | 1365 |
| 552 | 20241030 | 092800 | 2773767000 | 47550 | 47500 | 47550 | 47350 | 1859 |
| 553 | 20241030 | 092700 | 2685593850 | 47500 | 47550 | 47550 | 47500 | 494 |
| 554 | 20241030 | 092600 | 2662122450 | 47550 | 47500 | 47550 | 47500 | 374 |
| 555 | 20241030 | 092500 | 2644351500 | 47550 | 47550 | 47550 | 47500 | 1172 |
| 556 | 20241030 | 092400 | 2588679150 | 47550 | 47700 | 47700 | 47550 | 607 |
| 557 | 20241030 | 092300 | 2559815750 | 47700 | 47750 | 47750 | 47550 | 1940 |
| 558 | 20241030 | 092200 | 2467356300 | 47700 | 47800 | 47800 | 47700 | 311 |
| 559 | 20241030 | 092100 | 2452509950 | 47800 | 47850 | 47850 | 47750 | 417 |
| 560 | 20241030 | 092000 | 2432572750 | 47850 | 48000 | 48000 | 47800 | 2018 |
| 561 | 20241030 | 091900 | 2335880800 | 48000 | 47850 | 48000 | 47850 | 3065 |
| 562 | 20241030 | 091800 | 2188910350 | 47850 | 47550 | 47900 | 47550 | 378 |
| 563 | 20241030 | 091700 | 2170856700 | 47550 | 47650 | 47750 | 47550 | 1501 |
| 564 | 20241030 | 091600 | 2099398750 | 47650 | 47800 | 47800 | 47650 | 1409 |
| 565 | 20241030 | 091500 | 2032179650 | 47800 | 47800 | 47850 | 47750 | 1096 |
| 566 | 20241030 | 091400 | 1979800650 | 47750 | 47850 | 48050 | 47750 | 5254 |
| 567 | 20241030 | 091300 | 1727806900 | 47850 | 47600 | 47850 | 47600 | 3310 |
| 568 | 20241030 | 091200 | 1570018350 | 47600 | 47350 | 47650 | 47350 | 2151 |
| 569 | 20241030 | 091100 | 1467722000 | 47500 | 47300 | 47500 | 47250 | 1199 |
| 570 | 20241030 | 091000 | 1410943400 | 47300 | 47150 | 47300 | 47100 | 880 |
| 571 | 20241030 | 090900 | 1369432150 | 47150 | 47250 | 47250 | 47100 | 2516 |
| 572 | 20241030 | 090800 | 1250655050 | 47250 | 47400 | 47450 | 47200 | 963 |
| 573 | 20241030 | 090700 | 1205099300 | 47150 | 47050 | 47500 | 47000 | 3118 |
| 574 | 20241030 | 090600 | 1057835800 | 47050 | 46950 | 47050 | 46900 | 954 |
| 575 | 20241030 | 090500 | 1013036200 | 46900 | 46950 | 47100 | 46850 | 4425 |
| 576 | 20241030 | 090400 | 805243850 | 46950 | 46700 | 46950 | 46700 | 1608 |
| 577 | 20241030 | 090300 | 729919650 | 46800 | 46650 | 46800 | 46600 | 2090 |
| 578 | 20241030 | 090200 | 632365250 | 46650 | 46950 | 46950 | 46500 | 4242 |
| 579 | 20241030 | 090100 | 434350350 | 46950 | 47150 | 47200 | 46800 | 3607 |
| 580 | 20241030 | 090000 | 264788750 | 47150 | 47700 | 47700 | 47150 | 4158 |