32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241028 | 185300 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 15494 |
| 3 | 20241028 | 185200 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 4 | 20241028 | 185100 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 5 | 20241028 | 185000 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 6 | 20241028 | 184900 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 7 | 20241028 | 184800 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 8 | 20241028 | 184700 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 9 | 20241028 | 184600 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 10 | 20241028 | 184500 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 11 | 20241028 | 184400 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 12 | 20241028 | 184300 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 13 | 20241028 | 184200 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 14 | 20241028 | 184100 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 15 | 20241028 | 184000 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 16 | 20241028 | 183900 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 17 | 20241028 | 183800 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 18 | 20241028 | 183700 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 19 | 20241028 | 183600 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 20 | 20241028 | 183500 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 21 | 20241028 | 183400 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 22 | 20241028 | 183300 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 23 | 20241028 | 183200 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 24 | 20241028 | 183100 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 25 | 20241028 | 183000 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 26 | 20241028 | 182900 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 27 | 20241028 | 182800 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 28 | 20241028 | 182700 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 29 | 20241028 | 182600 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 30 | 20241028 | 182500 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 31 | 20241028 | 182400 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 32 | 20241028 | 182300 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 15494 |
| 33 | 20241028 | 182200 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 34 | 20241028 | 182100 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 35 | 20241028 | 182000 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 36 | 20241028 | 181900 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 37 | 20241028 | 181800 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 38 | 20241028 | 181700 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 39 | 20241028 | 181600 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 40 | 20241028 | 181500 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 41 | 20241028 | 181400 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 42 | 20241028 | 181300 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 43 | 20241028 | 181200 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 44 | 20241028 | 181100 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 45 | 20241028 | 181000 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 46 | 20241028 | 180900 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 47 | 20241028 | 180800 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 48 | 20241028 | 180700 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 49 | 20241028 | 180600 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 50 | 20241028 | 180500 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 51 | 20241028 | 180400 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 52 | 20241028 | 180300 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 53 | 20241028 | 180200 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 54 | 20241028 | 180100 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 55 | 20241028 | 180000 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 56 | 20241028 | 175900 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 57 | 20241028 | 175800 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 58 | 20241028 | 175700 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 59 | 20241028 | 175600 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 60 | 20241028 | 175500 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 61 | 20241028 | 175400 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 62 | 20241028 | 175300 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 15494 |
| 63 | 20241028 | 175200 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 64 | 20241028 | 175100 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 65 | 20241028 | 175000 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 66 | 20241028 | 174900 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 67 | 20241028 | 174800 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 68 | 20241028 | 174700 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 69 | 20241028 | 174600 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 70 | 20241028 | 174500 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 71 | 20241028 | 174400 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 72 | 20241028 | 174300 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 73 | 20241028 | 174200 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 74 | 20241028 | 174100 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 75 | 20241028 | 174000 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 76 | 20241028 | 173900 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 77 | 20241028 | 173800 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 78 | 20241028 | 173700 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 79 | 20241028 | 173600 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 80 | 20241028 | 173500 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 81 | 20241028 | 173400 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 82 | 20241028 | 173300 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 83 | 20241028 | 173200 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 84 | 20241028 | 173100 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 85 | 20241028 | 173000 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 86 | 20241028 | 172900 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 87 | 20241028 | 172800 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 88 | 20241028 | 172700 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 89 | 20241028 | 172600 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 90 | 20241028 | 172500 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 91 | 20241028 | 172400 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 92 | 20241028 | 172300 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 15494 |
| 93 | 20241028 | 172200 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 94 | 20241028 | 172100 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 95 | 20241028 | 172000 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 96 | 20241028 | 171900 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 97 | 20241028 | 171800 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 98 | 20241028 | 171700 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 99 | 20241028 | 171600 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 100 | 20241028 | 171500 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 101 | 20241028 | 171400 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 102 | 20241028 | 171300 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 103 | 20241028 | 171200 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 104 | 20241028 | 171100 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 105 | 20241028 | 171000 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 106 | 20241028 | 170900 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 107 | 20241028 | 170800 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 108 | 20241028 | 170700 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 109 | 20241028 | 170600 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 110 | 20241028 | 170500 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 111 | 20241028 | 170400 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 112 | 20241028 | 170300 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 113 | 20241028 | 170200 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 114 | 20241028 | 170100 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 115 | 20241028 | 170000 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 116 | 20241028 | 165900 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 117 | 20241028 | 165800 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 118 | 20241028 | 165700 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 119 | 20241028 | 165600 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 120 | 20241028 | 165500 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 121 | 20241028 | 165400 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 122 | 20241028 | 165300 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 15494 |
| 123 | 20241028 | 165200 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 124 | 20241028 | 165100 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 125 | 20241028 | 165000 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 126 | 20241028 | 164900 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 127 | 20241028 | 164800 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 128 | 20241028 | 164700 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 129 | 20241028 | 164600 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 130 | 20241028 | 164500 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 131 | 20241028 | 164400 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 132 | 20241028 | 164300 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 133 | 20241028 | 164200 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 134 | 20241028 | 164100 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 135 | 20241028 | 164000 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 136 | 20241028 | 163900 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 137 | 20241028 | 163800 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 138 | 20241028 | 163700 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 139 | 20241028 | 163600 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 140 | 20241028 | 163500 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 141 | 20241028 | 163400 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 142 | 20241028 | 163300 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 143 | 20241028 | 163200 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 144 | 20241028 | 163100 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 145 | 20241028 | 163000 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 146 | 20241028 | 162900 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 147 | 20241028 | 162800 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 148 | 20241028 | 162700 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 149 | 20241028 | 162600 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 150 | 20241028 | 162500 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 151 | 20241028 | 162400 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 152 | 20241028 | 162300 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 15494 |
| 153 | 20241028 | 162200 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 154 | 20241028 | 162100 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 155 | 20241028 | 162000 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 156 | 20241028 | 161900 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 157 | 20241028 | 161800 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 158 | 20241028 | 161700 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 159 | 20241028 | 161600 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 160 | 20241028 | 161500 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 161 | 20241028 | 161400 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 162 | 20241028 | 161300 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 163 | 20241028 | 161200 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 164 | 20241028 | 161100 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 165 | 20241028 | 161000 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 166 | 20241028 | 160900 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 167 | 20241028 | 160800 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 168 | 20241028 | 160700 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 169 | 20241028 | 160600 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 170 | 20241028 | 160500 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 171 | 20241028 | 160400 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 172 | 20241028 | 160300 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 173 | 20241028 | 160200 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 174 | 20241028 | 160100 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 175 | 20241028 | 160000 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 176 | 20241028 | 155900 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 177 | 20241028 | 155800 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 178 | 20241028 | 155700 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 179 | 20241028 | 155600 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 180 | 20241028 | 155500 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 181 | 20241028 | 155400 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 182 | 20241028 | 155300 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 15494 |
| 183 | 20241028 | 155200 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 184 | 20241028 | 155100 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 185 | 20241028 | 155000 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 186 | 20241028 | 154900 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 187 | 20241028 | 154800 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 188 | 20241028 | 154700 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 189 | 20241028 | 154600 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 190 | 20241028 | 154500 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 191 | 20241028 | 154400 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 192 | 20241028 | 154300 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 193 | 20241028 | 154200 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 194 | 20241028 | 154100 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 195 | 20241028 | 154000 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 196 | 20241028 | 153900 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 197 | 20241028 | 153800 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 198 | 20241028 | 153700 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 199 | 20241028 | 153600 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 200 | 20241028 | 153500 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 201 | 20241028 | 153400 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 202 | 20241028 | 153300 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 203 | 20241028 | 153200 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 204 | 20241028 | 153100 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 205 | 20241028 | 153000 | 47513747850 | 46100 | 46100 | 46100 | 46100 | 15494 |
| 206 | 20241028 | 152900 | 46799474450 | 45950 | 45950 | 45950 | 45950 | 0 |
| 207 | 20241028 | 152800 | 46799474450 | 45950 | 45950 | 45950 | 45950 | 0 |
| 208 | 20241028 | 152700 | 46799474450 | 45950 | 45950 | 45950 | 45950 | 0 |
| 209 | 20241028 | 152600 | 46799474450 | 45950 | 45950 | 45950 | 45950 | 0 |
| 210 | 20241028 | 152500 | 46799474450 | 45950 | 45950 | 45950 | 45950 | 0 |
| 211 | 20241028 | 152400 | 46799474450 | 45950 | 45950 | 45950 | 45950 | 0 |
| 212 | 20241028 | 152300 | 46799474450 | 45950 | 45950 | 45950 | 45950 | 0 |
| 213 | 20241028 | 152200 | 46799474450 | 45950 | 45950 | 45950 | 45950 | 0 |
| 214 | 20241028 | 152100 | 46799474450 | 45950 | 45950 | 45950 | 45950 | 0 |
| 215 | 20241028 | 152000 | 46799474450 | 45950 | 45950 | 45950 | 45950 | 0 |
| 216 | 20241028 | 151900 | 46799474450 | 45950 | 45950 | 45950 | 45900 | 1218 |
| 217 | 20241028 | 151800 | 46743513050 | 45950 | 45900 | 45950 | 45900 | 970 |
| 218 | 20241028 | 151700 | 46698978400 | 45900 | 45950 | 46000 | 45900 | 5620 |
| 219 | 20241028 | 151600 | 46440796700 | 45950 | 45900 | 45950 | 45900 | 892 |
| 220 | 20241028 | 151500 | 46399827700 | 45900 | 45900 | 45950 | 45900 | 650 |
| 221 | 20241028 | 151400 | 46369974800 | 45900 | 45950 | 45950 | 45900 | 695 |
| 222 | 20241028 | 151300 | 46338054850 | 45950 | 45950 | 45950 | 45900 | 644 |
| 223 | 20241028 | 151200 | 46308476000 | 45950 | 46000 | 46000 | 45900 | 2276 |
| 224 | 20241028 | 151100 | 46203878400 | 45950 | 46000 | 46000 | 45950 | 570 |
| 225 | 20241028 | 151000 | 46177667300 | 46000 | 45950 | 46000 | 45950 | 904 |
| 226 | 20241028 | 150900 | 46136088800 | 46000 | 46000 | 46000 | 45950 | 732 |
| 227 | 20241028 | 150800 | 46102432450 | 46000 | 45950 | 46000 | 45950 | 467 |
| 228 | 20241028 | 150700 | 46080961500 | 45900 | 45950 | 46000 | 45900 | 1981 |
| 229 | 20241028 | 150600 | 45989959750 | 45900 | 45900 | 45950 | 45900 | 973 |
| 230 | 20241028 | 150500 | 45945272500 | 45900 | 45950 | 45950 | 45900 | 1567 |
| 231 | 20241028 | 150400 | 45873338250 | 45950 | 46000 | 46000 | 45900 | 1949 |
| 232 | 20241028 | 150300 | 45783845750 | 46000 | 45950 | 46000 | 45950 | 631 |
| 233 | 20241028 | 150200 | 45754838000 | 46000 | 45950 | 46000 | 45900 | 1277 |
| 234 | 20241028 | 150100 | 45696130500 | 45900 | 46000 | 46000 | 45900 | 2323 |
| 235 | 20241028 | 150000 | 45589384450 | 46000 | 45950 | 46000 | 45950 | 874 |
| 236 | 20241028 | 145900 | 45549187850 | 45950 | 46050 | 46100 | 45950 | 1011 |
| 237 | 20241028 | 145800 | 45502662550 | 46050 | 46050 | 46050 | 45950 | 1491 |
| 238 | 20241028 | 145700 | 45434077400 | 46000 | 46000 | 46000 | 45950 | 2122 |
| 239 | 20241028 | 145600 | 45336468150 | 45950 | 46000 | 46000 | 45950 | 786 |
| 240 | 20241028 | 145500 | 45300329850 | 46000 | 46050 | 46050 | 45950 | 1278 |
| 241 | 20241028 | 145400 | 45241564100 | 46050 | 46000 | 46050 | 45950 | 1420 |
| 242 | 20241028 | 145300 | 45176248150 | 46000 | 46000 | 46000 | 45950 | 1200 |
| 243 | 20241028 | 145200 | 45121055850 | 46000 | 46000 | 46000 | 45950 | 1241 |
| 244 | 20241028 | 145100 | 45063995450 | 45950 | 45900 | 46000 | 45900 | 3904 |
| 245 | 20241028 | 145000 | 44884616750 | 45950 | 45900 | 45950 | 45900 | 886 |
| 246 | 20241028 | 144900 | 44843948150 | 45900 | 45950 | 45950 | 45900 | 217 |
| 247 | 20241028 | 144800 | 44833982000 | 45900 | 45900 | 45950 | 45900 | 321 |
| 248 | 20241028 | 144700 | 44819237550 | 45950 | 45950 | 45950 | 45900 | 1048 |
| 249 | 20241028 | 144600 | 44771086150 | 45950 | 45950 | 46000 | 45950 | 553 |
| 250 | 20241028 | 144500 | 44745672450 | 45950 | 45950 | 46000 | 45950 | 483 |
| 251 | 20241028 | 144400 | 44723467600 | 46000 | 45800 | 46000 | 45800 | 1061 |
| 252 | 20241028 | 144300 | 44674780350 | 45800 | 45800 | 45850 | 45800 | 862 |
| 253 | 20241028 | 144200 | 44635290200 | 45850 | 45750 | 45850 | 45700 | 6495 |
| 254 | 20241028 | 144100 | 44338250200 | 45750 | 45800 | 45850 | 45750 | 4263 |
| 255 | 20241028 | 144000 | 44143095850 | 45800 | 45900 | 45950 | 45800 | 3628 |
| 256 | 20241028 | 143900 | 43976664100 | 45900 | 45900 | 45950 | 45900 | 679 |
| 257 | 20241028 | 143800 | 43945496750 | 45900 | 45950 | 45950 | 45900 | 1495 |
| 258 | 20241028 | 143700 | 43876851150 | 45900 | 45900 | 45950 | 45900 | 328 |
| 259 | 20241028 | 143600 | 43861784850 | 45900 | 45950 | 45950 | 45900 | 851 |
| 260 | 20241028 | 143500 | 43822705750 | 45900 | 45900 | 46000 | 45900 | 1332 |
| 261 | 20241028 | 143400 | 43761515000 | 45950 | 46000 | 46000 | 45900 | 2392 |
| 262 | 20241028 | 143300 | 43651626800 | 46000 | 46000 | 46000 | 45950 | 920 |
| 263 | 20241028 | 143200 | 43609336950 | 46000 | 45950 | 46050 | 45950 | 733 |
| 264 | 20241028 | 143100 | 43575621050 | 46000 | 46050 | 46050 | 45950 | 607 |
| 265 | 20241028 | 143000 | 43547700100 | 46050 | 45950 | 46100 | 45950 | 3381 |
| 266 | 20241028 | 142900 | 43392176800 | 45950 | 45950 | 45950 | 45900 | 2317 |
| 267 | 20241028 | 142800 | 43285727750 | 45950 | 45950 | 46000 | 45950 | 731 |
| 268 | 20241028 | 142700 | 43252136700 | 45900 | 45950 | 46000 | 45900 | 1294 |
| 269 | 20241028 | 142600 | 43192679900 | 45950 | 46050 | 46100 | 45900 | 9043 |
| 270 | 20241028 | 142500 | 42776417500 | 46100 | 46150 | 46200 | 46050 | 7136 |
| 271 | 20241028 | 142400 | 42447323950 | 46150 | 46100 | 46150 | 46050 | 3110 |
| 272 | 20241028 | 142300 | 42303899000 | 46050 | 46050 | 46100 | 45950 | 4413 |
| 273 | 20241028 | 142200 | 42100652850 | 46050 | 45950 | 46050 | 45950 | 1390 |
| 274 | 20241028 | 142100 | 42036725550 | 45950 | 45900 | 46050 | 45900 | 10584 |
| 275 | 20241028 | 142000 | 41549936350 | 45900 | 45900 | 45950 | 45900 | 1944 |
| 276 | 20241028 | 141900 | 41460635450 | 45900 | 45900 | 45950 | 45900 | 898 |
| 277 | 20241028 | 141800 | 41419396850 | 45900 | 45850 | 45950 | 45850 | 889 |
| 278 | 20241028 | 141700 | 41378582500 | 45900 | 45850 | 45900 | 45800 | 2200 |
| 279 | 20241028 | 141600 | 41277663000 | 45800 | 45900 | 45900 | 45800 | 1325 |
| 280 | 20241028 | 141500 | 41216930600 | 45900 | 45900 | 45900 | 45800 | 1736 |
| 281 | 20241028 | 141400 | 41137286650 | 45800 | 45750 | 45900 | 45750 | 4357 |
| 282 | 20241028 | 141300 | 40937422600 | 45750 | 45850 | 45850 | 45750 | 616 |
| 283 | 20241028 | 141200 | 40909219400 | 45800 | 45800 | 45850 | 45750 | 758 |
| 284 | 20241028 | 141100 | 40874495800 | 45800 | 45650 | 45850 | 45650 | 3255 |
| 285 | 20241028 | 141000 | 40725655150 | 45650 | 45650 | 45650 | 45600 | 1110 |
| 286 | 20241028 | 140900 | 40674995700 | 45650 | 45650 | 45700 | 45650 | 908 |
| 287 | 20241028 | 140800 | 40633543850 | 45700 | 45750 | 45800 | 45650 | 1890 |
| 288 | 20241028 | 140700 | 40547166800 | 45750 | 45800 | 45800 | 45700 | 1004 |
| 289 | 20241028 | 140600 | 40501233650 | 45800 | 45800 | 45850 | 45800 | 2503 |
| 290 | 20241028 | 140500 | 40386540300 | 45850 | 45850 | 45900 | 45800 | 2634 |
| 291 | 20241028 | 140400 | 40265793200 | 45900 | 45750 | 45900 | 45700 | 3692 |
| 292 | 20241028 | 140300 | 40096571450 | 45750 | 45700 | 45800 | 45650 | 1927 |
| 293 | 20241028 | 140200 | 40008465150 | 45700 | 45650 | 45750 | 45650 | 411 |
| 294 | 20241028 | 140100 | 39989694500 | 45650 | 45750 | 45750 | 45650 | 2122 |
| 295 | 20241028 | 140000 | 39892697900 | 45700 | 45800 | 45800 | 45700 | 2711 |
| 296 | 20241028 | 135900 | 39768666400 | 45750 | 45650 | 45800 | 45650 | 3131 |
| 297 | 20241028 | 135800 | 39625500000 | 45650 | 45650 | 45700 | 45600 | 983 |
| 298 | 20241028 | 135700 | 39580617300 | 45650 | 45650 | 45700 | 45650 | 897 |
| 299 | 20241028 | 135600 | 39539665650 | 45650 | 45650 | 45700 | 45650 | 1339 |
| 300 | 20241028 | 135500 | 39478499950 | 45600 | 45650 | 45700 | 45600 | 2009 |
| 301 | 20241028 | 135400 | 39386781350 | 45700 | 45650 | 45800 | 45650 | 3810 |
| 302 | 20241028 | 135300 | 39212549150 | 45700 | 45550 | 45700 | 45500 | 3147 |
| 303 | 20241028 | 135200 | 39068968150 | 45500 | 45500 | 45600 | 45500 | 2095 |
| 304 | 20241028 | 135100 | 38973603800 | 45500 | 45600 | 45600 | 45500 | 1229 |
| 305 | 20241028 | 135000 | 38917636800 | 45600 | 45550 | 45600 | 45550 | 1684 |
| 306 | 20241028 | 134900 | 38840866650 | 45600 | 45550 | 45600 | 45550 | 974 |
| 307 | 20241028 | 134800 | 38796476100 | 45600 | 45500 | 45600 | 45500 | 2699 |
| 308 | 20241028 | 134700 | 38673542650 | 45500 | 45500 | 45550 | 45450 | 1527 |
| 309 | 20241028 | 134600 | 38604059850 | 45550 | 45500 | 45550 | 45500 | 1156 |
| 310 | 20241028 | 134500 | 38551444000 | 45450 | 45600 | 45600 | 45450 | 1958 |
| 311 | 20241028 | 134400 | 38462307300 | 45600 | 45550 | 45600 | 45550 | 4792 |
| 312 | 20241028 | 134300 | 38243824500 | 45550 | 45350 | 45550 | 45350 | 5846 |
| 313 | 20241028 | 134200 | 37977977200 | 45400 | 45400 | 45400 | 45350 | 774 |
| 314 | 20241028 | 134100 | 37942872100 | 45350 | 45300 | 45400 | 45250 | 1534 |
| 315 | 20241028 | 134000 | 37873360050 | 45300 | 45250 | 45350 | 45150 | 6417 |
| 316 | 20241028 | 133900 | 37583134100 | 45300 | 45400 | 45400 | 45200 | 3949 |
| 317 | 20241028 | 133800 | 37404301900 | 45350 | 45300 | 45350 | 45250 | 2675 |
| 318 | 20241028 | 133700 | 37283079500 | 45300 | 45150 | 45300 | 45150 | 1511 |
| 319 | 20241028 | 133600 | 37214756600 | 45200 | 44950 | 45200 | 44900 | 4041 |
| 320 | 20241028 | 133500 | 37032642150 | 44900 | 44900 | 44950 | 44800 | 2419 |
| 321 | 20241028 | 133400 | 36924119200 | 44850 | 44950 | 44950 | 44850 | 3358 |
| 322 | 20241028 | 133300 | 36773363000 | 44950 | 44950 | 45000 | 44900 | 3378 |
| 323 | 20241028 | 133200 | 36621480550 | 44950 | 45000 | 45000 | 44900 | 723 |
| 324 | 20241028 | 133100 | 36588970300 | 45050 | 44750 | 45050 | 44750 | 5806 |
| 325 | 20241028 | 133000 | 36328299500 | 44750 | 44800 | 44850 | 44700 | 9048 |
| 326 | 20241028 | 132900 | 35923185800 | 44800 | 44850 | 44900 | 44800 | 6401 |
| 327 | 20241028 | 132800 | 35636130700 | 44850 | 44900 | 44950 | 44850 | 6037 |
| 328 | 20241028 | 132700 | 35365133550 | 44900 | 44950 | 45000 | 44900 | 5143 |
| 329 | 20241028 | 132600 | 35134007050 | 44950 | 44950 | 45000 | 44900 | 5472 |
| 330 | 20241028 | 132500 | 34888095700 | 44950 | 45150 | 45200 | 44900 | 28158 |
| 331 | 20241028 | 132400 | 33619821950 | 45150 | 45150 | 45200 | 45150 | 2217 |
| 332 | 20241028 | 132300 | 33519653450 | 45150 | 45250 | 45250 | 45150 | 2099 |
| 333 | 20241028 | 132200 | 33424792500 | 45200 | 45250 | 45250 | 45200 | 934 |
| 334 | 20241028 | 132100 | 33382547600 | 45250 | 45300 | 45300 | 45200 | 1466 |
| 335 | 20241028 | 132000 | 33316213200 | 45250 | 45250 | 45300 | 45250 | 911 |
| 336 | 20241028 | 131900 | 33274990200 | 45250 | 45250 | 45300 | 45250 | 738 |
| 337 | 20241028 | 131800 | 33241590600 | 45250 | 45300 | 45300 | 45250 | 830 |
| 338 | 20241028 | 131700 | 33204032500 | 45250 | 45150 | 45300 | 45150 | 1574 |
| 339 | 20241028 | 131600 | 33132794150 | 45250 | 45200 | 45250 | 45150 | 3791 |
| 340 | 20241028 | 131500 | 32961418850 | 45200 | 45250 | 45250 | 45200 | 4662 |
| 341 | 20241028 | 131400 | 32750674700 | 45250 | 45300 | 45300 | 45200 | 2886 |
| 342 | 20241028 | 131300 | 32620075400 | 45300 | 45300 | 45350 | 45300 | 229 |
| 343 | 20241028 | 131200 | 32609700450 | 45300 | 45250 | 45350 | 45250 | 591 |
| 344 | 20241028 | 131100 | 32582930650 | 45300 | 45300 | 45350 | 45250 | 413 |
| 345 | 20241028 | 131000 | 32564230650 | 45300 | 45300 | 45350 | 45300 | 1501 |
| 346 | 20241028 | 130900 | 32496233750 | 45300 | 45300 | 45350 | 45300 | 625 |
| 347 | 20241028 | 130800 | 32467905400 | 45300 | 45300 | 45350 | 45300 | 722 |
| 348 | 20241028 | 130700 | 32435191950 | 45300 | 45350 | 45450 | 45300 | 266 |
| 349 | 20241028 | 130600 | 32423128500 | 45350 | 45250 | 45400 | 45200 | 6219 |
| 350 | 20241028 | 130500 | 32141077700 | 45200 | 45300 | 45350 | 45200 | 613 |
| 351 | 20241028 | 130400 | 32113329600 | 45300 | 45300 | 45350 | 45200 | 2337 |
| 352 | 20241028 | 130300 | 32007463750 | 45300 | 45250 | 45300 | 45200 | 2293 |
| 353 | 20241028 | 130200 | 31903739600 | 45250 | 45250 | 45300 | 45250 | 2819 |
| 354 | 20241028 | 130100 | 31776163350 | 45250 | 45250 | 45300 | 45250 | 2489 |
| 355 | 20241028 | 130000 | 31663483050 | 45300 | 45350 | 45350 | 45250 | 4141 |
| 356 | 20241028 | 125900 | 31475876950 | 45350 | 45400 | 45450 | 45350 | 4697 |
| 357 | 20241028 | 125800 | 31262701200 | 45450 | 45450 | 45450 | 45400 | 183 |
| 358 | 20241028 | 125700 | 31254386700 | 45450 | 45450 | 45500 | 45400 | 2137 |
| 359 | 20241028 | 125600 | 31157353550 | 45400 | 45400 | 45450 | 45400 | 857 |
| 360 | 20241028 | 125500 | 31118440150 | 45400 | 45350 | 45450 | 45350 | 1940 |
| 361 | 20241028 | 125400 | 31030308200 | 45400 | 45450 | 45450 | 45350 | 1028 |
| 362 | 20241028 | 125300 | 30983639000 | 45400 | 45400 | 45450 | 45400 | 255 |
| 363 | 20241028 | 125200 | 30972058500 | 45400 | 45450 | 45450 | 45400 | 305 |
| 364 | 20241028 | 125100 | 30958209700 | 45450 | 45450 | 45450 | 45400 | 152 |
| 365 | 20241028 | 125000 | 30951306700 | 45400 | 45400 | 45450 | 45400 | 938 |
| 366 | 20241028 | 124900 | 30908719450 | 45450 | 45450 | 45450 | 45400 | 215 |
| 367 | 20241028 | 124800 | 30898956600 | 45400 | 45450 | 45500 | 45400 | 2733 |
| 368 | 20241028 | 124700 | 30774789200 | 45450 | 45550 | 45550 | 45450 | 1136 |
| 369 | 20241028 | 124600 | 30723098450 | 45550 | 45550 | 45600 | 45550 | 859 |
| 370 | 20241028 | 124500 | 30683966850 | 45550 | 45550 | 45550 | 45500 | 2144 |
| 371 | 20241028 | 124400 | 30586316250 | 45500 | 45500 | 45550 | 45500 | 1257 |
| 372 | 20241028 | 124300 | 30529122500 | 45500 | 45400 | 45550 | 45400 | 2229 |
| 373 | 20241028 | 124200 | 30427796350 | 45400 | 45550 | 45550 | 45350 | 8891 |
| 374 | 20241028 | 124100 | 30023813100 | 45550 | 45500 | 45550 | 45450 | 934 |
| 375 | 20241028 | 124000 | 29981303650 | 45450 | 45500 | 45500 | 45450 | 363 |
| 376 | 20241028 | 123900 | 29964792100 | 45500 | 45450 | 45500 | 45450 | 242 |
| 377 | 20241028 | 123800 | 29953789600 | 45500 | 45500 | 45550 | 45450 | 1174 |
| 378 | 20241028 | 123700 | 29900372550 | 45450 | 45450 | 45550 | 45450 | 307 |
| 379 | 20241028 | 123600 | 29886405700 | 45500 | 45500 | 45550 | 45450 | 506 |
| 380 | 20241028 | 123500 | 29863386650 | 45500 | 45500 | 45550 | 45450 | 496 |
| 381 | 20241028 | 123400 | 29840824800 | 45500 | 45500 | 45500 | 45450 | 440 |
| 382 | 20241028 | 123300 | 29820815550 | 45500 | 45500 | 45550 | 45450 | 631 |
| 383 | 20241028 | 123200 | 29792108950 | 45550 | 45550 | 45550 | 45500 | 123 |
| 384 | 20241028 | 123100 | 29786512050 | 45500 | 45450 | 45550 | 45450 | 403 |
| 385 | 20241028 | 123000 | 29768177050 | 45500 | 45500 | 45500 | 45450 | 274 |
| 386 | 20241028 | 122900 | 29755715550 | 45500 | 45450 | 45500 | 45450 | 308 |
| 387 | 20241028 | 122800 | 29741716350 | 45450 | 45500 | 45500 | 45450 | 898 |
| 388 | 20241028 | 122700 | 29700884650 | 45450 | 45550 | 45550 | 45450 | 2395 |
| 389 | 20241028 | 122600 | 29591892900 | 45550 | 45500 | 45550 | 45500 | 2319 |
| 390 | 20241028 | 122500 | 29486354500 | 45500 | 45450 | 45500 | 45450 | 888 |
| 391 | 20241028 | 122400 | 29445954500 | 45500 | 45500 | 45500 | 45400 | 989 |
| 392 | 20241028 | 122300 | 29401004350 | 45500 | 45500 | 45500 | 45450 | 259 |
| 393 | 20241028 | 122200 | 29389231500 | 45450 | 45450 | 45500 | 45400 | 680 |
| 394 | 20241028 | 122100 | 29358323800 | 45450 | 45350 | 45450 | 45350 | 983 |
| 395 | 20241028 | 122000 | 29313686850 | 45400 | 45300 | 45400 | 45200 | 5131 |
| 396 | 20241028 | 121900 | 29081589800 | 45300 | 45300 | 45400 | 45250 | 7362 |
| 397 | 20241028 | 121800 | 28748235750 | 45300 | 45350 | 45400 | 45300 | 602 |
| 398 | 20241028 | 121700 | 28720949850 | 45300 | 45350 | 45400 | 45300 | 7841 |
| 399 | 20241028 | 121600 | 28365653650 | 45350 | 45350 | 45400 | 45350 | 340 |
| 400 | 20241028 | 121500 | 28350227650 | 45350 | 45400 | 45400 | 45350 | 1102 |
| 401 | 20241028 | 121400 | 28300238050 | 45400 | 45450 | 45450 | 45400 | 1081 |
| 402 | 20241028 | 121300 | 28251146650 | 45450 | 45400 | 45450 | 45350 | 2461 |
| 403 | 20241028 | 121200 | 28139443650 | 45400 | 45300 | 45400 | 45300 | 952 |
| 404 | 20241028 | 121100 | 28096290350 | 45300 | 45450 | 45450 | 45300 | 3346 |
| 405 | 20241028 | 121000 | 27944541200 | 45400 | 45450 | 45450 | 45350 | 1812 |
| 406 | 20241028 | 120900 | 27862273250 | 45400 | 45500 | 45550 | 45400 | 3279 |
| 407 | 20241028 | 120800 | 27713271950 | 45500 | 45550 | 45550 | 45500 | 648 |
| 408 | 20241028 | 120700 | 27683781000 | 45500 | 45600 | 45600 | 45500 | 1047 |
| 409 | 20241028 | 120600 | 27636088500 | 45600 | 45650 | 45650 | 45550 | 1764 |
| 410 | 20241028 | 120500 | 27555651200 | 45650 | 45600 | 45650 | 45600 | 5200 |
| 411 | 20241028 | 120400 | 27318523850 | 45600 | 45600 | 45700 | 45550 | 922 |
| 412 | 20241028 | 120300 | 27276486650 | 45600 | 45450 | 45700 | 45450 | 6795 |
| 413 | 20241028 | 120200 | 26966834250 | 45500 | 45450 | 45500 | 45450 | 405 |
| 414 | 20241028 | 120100 | 26948424150 | 45450 | 45550 | 45550 | 45450 | 87 |
| 415 | 20241028 | 120000 | 26944469000 | 45550 | 45500 | 45550 | 45450 | 898 |
| 416 | 20241028 | 115900 | 26903616100 | 45500 | 45550 | 45550 | 45500 | 499 |
| 417 | 20241028 | 115800 | 26880902700 | 45550 | 45550 | 45550 | 45500 | 282 |
| 418 | 20241028 | 115700 | 26868070650 | 45550 | 45550 | 45550 | 45500 | 488 |
| 419 | 20241028 | 115600 | 26845851200 | 45550 | 45550 | 45600 | 45500 | 463 |
| 420 | 20241028 | 115500 | 26824773750 | 45550 | 45500 | 45550 | 45500 | 1009 |
| 421 | 20241028 | 115400 | 26778838400 | 45500 | 45500 | 45600 | 45500 | 700 |
| 422 | 20241028 | 115300 | 26746957500 | 45500 | 45550 | 45550 | 45500 | 2309 |
| 423 | 20241028 | 115200 | 26641815850 | 45550 | 45600 | 45600 | 45550 | 816 |
| 424 | 20241028 | 115100 | 26604645750 | 45550 | 45600 | 45650 | 45550 | 360 |
| 425 | 20241028 | 115000 | 26588242750 | 45600 | 45550 | 45650 | 45550 | 324 |
| 426 | 20241028 | 114900 | 26573471100 | 45550 | 45600 | 45600 | 45550 | 301 |
| 427 | 20241028 | 114800 | 26559751300 | 45600 | 45550 | 45650 | 45550 | 1556 |
| 428 | 20241028 | 114700 | 26488790650 | 45550 | 45550 | 45600 | 45500 | 904 |
| 429 | 20241028 | 114600 | 26447640850 | 45500 | 45500 | 45550 | 45500 | 407 |
| 430 | 20241028 | 114500 | 26429121350 | 45500 | 45500 | 45500 | 45300 | 8105 |
| 431 | 20241028 | 114400 | 26061251900 | 45450 | 45550 | 45600 | 45450 | 2628 |
| 432 | 20241028 | 114300 | 25941755350 | 45550 | 45650 | 45650 | 45450 | 5701 |
| 433 | 20241028 | 114200 | 25682076500 | 45550 | 45650 | 45650 | 45550 | 514 |
| 434 | 20241028 | 114100 | 25658640350 | 45600 | 45650 | 45650 | 45550 | 711 |
| 435 | 20241028 | 114000 | 25626231150 | 45600 | 45700 | 45700 | 45600 | 333 |
| 436 | 20241028 | 113900 | 25611033700 | 45700 | 45700 | 45700 | 45600 | 305 |
| 437 | 20241028 | 113800 | 25597106450 | 45650 | 45550 | 45700 | 45550 | 3022 |
| 438 | 20241028 | 113700 | 25459297350 | 45550 | 45500 | 45600 | 45500 | 1344 |
| 439 | 20241028 | 113600 | 25398111450 | 45500 | 45600 | 45600 | 45500 | 674 |
| 440 | 20241028 | 113500 | 25367423400 | 45600 | 45600 | 45700 | 45450 | 12809 |
| 441 | 20241028 | 113400 | 24784335800 | 45600 | 45650 | 45700 | 45500 | 11903 |
| 442 | 20241028 | 113300 | 24242053800 | 45600 | 45650 | 45650 | 45550 | 808 |
| 443 | 20241028 | 113200 | 24205208350 | 45650 | 45650 | 45700 | 45600 | 2078 |
| 444 | 20241028 | 113100 | 24110426050 | 45700 | 45700 | 45700 | 45650 | 706 |
| 445 | 20241028 | 113000 | 24078196100 | 45650 | 45700 | 45750 | 45650 | 128 |
| 446 | 20241028 | 112900 | 24072347450 | 45650 | 45700 | 45750 | 45650 | 564 |
| 447 | 20241028 | 112800 | 24046569850 | 45750 | 45700 | 45750 | 45700 | 1031 |
| 448 | 20241028 | 112700 | 23999450500 | 45750 | 45700 | 45750 | 45600 | 5333 |
| 449 | 20241028 | 112600 | 23756068150 | 45650 | 45700 | 45750 | 45650 | 4119 |
| 450 | 20241028 | 112500 | 23567902750 | 45750 | 45900 | 45900 | 45700 | 3017 |
| 451 | 20241028 | 112400 | 23429667400 | 45900 | 45950 | 45950 | 45850 | 643 |
| 452 | 20241028 | 112300 | 23400162650 | 45900 | 45900 | 45950 | 45900 | 383 |
| 453 | 20241028 | 112200 | 23382580150 | 45900 | 45900 | 45950 | 45900 | 2013 |
| 454 | 20241028 | 112100 | 23290134250 | 45950 | 45950 | 46000 | 45900 | 546 |
| 455 | 20241028 | 112000 | 23265040550 | 45950 | 45950 | 46000 | 45950 | 1414 |
| 456 | 20241028 | 111900 | 23200017550 | 46000 | 45850 | 46000 | 45850 | 945 |
| 457 | 20241028 | 111800 | 23156613900 | 45850 | 45800 | 45950 | 45750 | 3321 |
| 458 | 20241028 | 111700 | 23004329100 | 45750 | 45750 | 45800 | 45700 | 1072 |
| 459 | 20241028 | 111600 | 22955284450 | 45750 | 45750 | 45800 | 45600 | 6597 |
| 460 | 20241028 | 111500 | 22653802350 | 45750 | 45850 | 45850 | 45600 | 17446 |
| 461 | 20241028 | 111400 | 21856760400 | 45850 | 45850 | 45850 | 45800 | 2797 |
| 462 | 20241028 | 111300 | 21728651100 | 45850 | 45850 | 45850 | 45800 | 1929 |
| 463 | 20241028 | 111200 | 21640230400 | 45850 | 45850 | 45900 | 45850 | 569 |
| 464 | 20241028 | 111100 | 21614140650 | 45850 | 45950 | 45950 | 45850 | 1968 |
| 465 | 20241028 | 111000 | 21523825850 | 45950 | 45900 | 45950 | 45900 | 383 |
| 466 | 20241028 | 110900 | 21506230400 | 45900 | 45950 | 45950 | 45900 | 571 |
| 467 | 20241028 | 110800 | 21480018300 | 45950 | 45900 | 46000 | 45900 | 656 |
| 468 | 20241028 | 110700 | 21449875250 | 45850 | 45900 | 45950 | 45850 | 3431 |
| 469 | 20241028 | 110600 | 21292408200 | 45850 | 45900 | 45900 | 45850 | 3699 |
| 470 | 20241028 | 110500 | 21122692500 | 45950 | 45950 | 45950 | 45900 | 3371 |
| 471 | 20241028 | 110400 | 20967953400 | 45950 | 45900 | 45950 | 45900 | 915 |
| 472 | 20241028 | 110300 | 20925949500 | 45950 | 45950 | 45950 | 45900 | 576 |
| 473 | 20241028 | 110200 | 20899505000 | 45950 | 45900 | 46000 | 45850 | 1165 |
| 474 | 20241028 | 110100 | 20846031550 | 45900 | 45900 | 46000 | 45850 | 2403 |
| 475 | 20241028 | 110000 | 20735718350 | 45900 | 46050 | 46050 | 45900 | 3852 |
| 476 | 20241028 | 105900 | 20558628900 | 46050 | 46050 | 46050 | 46000 | 600 |
| 477 | 20241028 | 105800 | 20531017300 | 46050 | 46050 | 46050 | 46000 | 1018 |
| 478 | 20241028 | 105700 | 20484152400 | 46050 | 45950 | 46050 | 45950 | 1323 |
| 479 | 20241028 | 105600 | 20423286600 | 46000 | 45950 | 46000 | 45950 | 400 |
| 480 | 20241028 | 105500 | 20404891700 | 46000 | 45950 | 46000 | 45950 | 752 |
| 481 | 20241028 | 105400 | 20370320900 | 45950 | 46050 | 46100 | 45950 | 1558 |
| 482 | 20241028 | 105300 | 20298628550 | 46050 | 46000 | 46250 | 46000 | 206 |
| 483 | 20241028 | 105200 | 20289141400 | 46200 | 46050 | 46200 | 46000 | 2462 |
| 484 | 20241028 | 105100 | 20175544000 | 46100 | 46150 | 46200 | 46100 | 775 |
| 485 | 20241028 | 105000 | 20139794750 | 46200 | 46150 | 46200 | 46100 | 726 |
| 486 | 20241028 | 104900 | 20106313050 | 46100 | 46000 | 46100 | 46000 | 4289 |
| 487 | 20241028 | 104800 | 19908923500 | 46050 | 46050 | 46050 | 46000 | 1223 |
| 488 | 20241028 | 104700 | 19852636450 | 46050 | 46100 | 46150 | 46000 | 1865 |
| 489 | 20241028 | 104600 | 19766734800 | 46150 | 46100 | 46200 | 46100 | 2531 |
| 490 | 20241028 | 104500 | 19649952700 | 46100 | 46150 | 46200 | 46100 | 904 |
| 491 | 20241028 | 104400 | 19608254300 | 46150 | 46200 | 46200 | 46150 | 233 |
| 492 | 20241028 | 104300 | 19597490700 | 46200 | 46200 | 46250 | 46150 | 762 |
| 493 | 20241028 | 104200 | 19562277000 | 46150 | 46150 | 46200 | 46100 | 907 |
| 494 | 20241028 | 104100 | 19520427100 | 46100 | 46100 | 46150 | 46050 | 754 |
| 495 | 20241028 | 104000 | 19485672550 | 46050 | 46000 | 46200 | 46000 | 1371 |
| 496 | 20241028 | 103900 | 19422539150 | 46000 | 46000 | 46050 | 45950 | 1384 |
| 497 | 20241028 | 103800 | 19358932600 | 46050 | 46050 | 46200 | 46000 | 6330 |
| 498 | 20241028 | 103700 | 19067617600 | 46100 | 46050 | 46150 | 46050 | 825 |
| 499 | 20241028 | 103600 | 19029596150 | 46100 | 46100 | 46200 | 46100 | 1471 |
| 500 | 20241028 | 103500 | 18961780400 | 46100 | 46100 | 46200 | 46100 | 372 |
| 501 | 20241028 | 103400 | 18944619300 | 46250 | 46150 | 46250 | 46100 | 2217 |
| 502 | 20241028 | 103300 | 18842370250 | 46100 | 46250 | 46250 | 46100 | 4692 |
| 503 | 20241028 | 103200 | 18625743500 | 46200 | 46300 | 46350 | 46200 | 4196 |
| 504 | 20241028 | 103100 | 18431629350 | 46300 | 46350 | 46400 | 46300 | 1582 |
| 505 | 20241028 | 103000 | 18358318300 | 46350 | 46350 | 46400 | 46350 | 570 |
| 506 | 20241028 | 102900 | 18331889900 | 46350 | 46350 | 46400 | 46350 | 376 |
| 507 | 20241028 | 102800 | 18314454050 | 46400 | 46400 | 46400 | 46350 | 626 |
| 508 | 20241028 | 102700 | 18285419300 | 46400 | 46500 | 46500 | 46350 | 2306 |
| 509 | 20241028 | 102600 | 18178417300 | 46450 | 46550 | 46550 | 46400 | 619 |
| 510 | 20241028 | 102500 | 18149646000 | 46450 | 46450 | 46550 | 46450 | 1002 |
| 511 | 20241028 | 102400 | 18103073500 | 46500 | 46500 | 46500 | 46400 | 557 |
| 512 | 20241028 | 102300 | 18077192950 | 46400 | 46400 | 46500 | 46400 | 669 |
| 513 | 20241028 | 102200 | 18046126200 | 46400 | 46400 | 46500 | 46350 | 1675 |
| 514 | 20241028 | 102100 | 17968379200 | 46400 | 46400 | 46450 | 46350 | 1298 |
| 515 | 20241028 | 102000 | 17908163000 | 46400 | 46400 | 46450 | 46350 | 1092 |
| 516 | 20241028 | 101900 | 17857499000 | 46400 | 46450 | 46450 | 46350 | 1576 |
| 517 | 20241028 | 101800 | 17784332300 | 46450 | 46450 | 46500 | 46450 | 776 |
| 518 | 20241028 | 101700 | 17748258250 | 46450 | 46550 | 46550 | 46400 | 1324 |
| 519 | 20241028 | 101600 | 17686765300 | 46550 | 46400 | 46550 | 46350 | 5799 |
| 520 | 20241028 | 101500 | 17417266850 | 46400 | 46450 | 46450 | 46400 | 1198 |
| 521 | 20241028 | 101400 | 17361658250 | 46400 | 46400 | 46450 | 46350 | 2402 |
| 522 | 20241028 | 101300 | 17250170050 | 46450 | 46200 | 46450 | 46200 | 7216 |
| 523 | 20241028 | 101200 | 16915671000 | 46200 | 46050 | 46200 | 46000 | 2306 |
| 524 | 20241028 | 101100 | 16809375300 | 46000 | 46100 | 46150 | 45950 | 3470 |
| 525 | 20241028 | 101000 | 16649493650 | 45850 | 45950 | 46150 | 45800 | 9669 |
| 526 | 20241028 | 100900 | 16205738600 | 46050 | 46050 | 46100 | 45900 | 4375 |
| 527 | 20241028 | 100800 | 16004521550 | 46050 | 45900 | 46050 | 45850 | 4777 |
| 528 | 20241028 | 100700 | 15784950250 | 45950 | 45950 | 46000 | 45850 | 12311 |
| 529 | 20241028 | 100600 | 15219825150 | 45950 | 46000 | 46100 | 45950 | 4171 |
| 530 | 20241028 | 100500 | 15028021750 | 46050 | 46150 | 46200 | 46000 | 1373 |
| 531 | 20241028 | 100400 | 14964661950 | 46200 | 46100 | 46200 | 46000 | 4778 |
| 532 | 20241028 | 100300 | 14744610250 | 46100 | 46200 | 46200 | 46050 | 3319 |
| 533 | 20241028 | 100200 | 14591541000 | 46150 | 46200 | 46250 | 46150 | 931 |
| 534 | 20241028 | 100100 | 14548515400 | 46200 | 46250 | 46300 | 46200 | 1443 |
| 535 | 20241028 | 100000 | 14481822750 | 46300 | 46200 | 46300 | 46150 | 4803 |
| 536 | 20241028 | 095900 | 14259931650 | 46100 | 46050 | 46200 | 46050 | 1090 |
| 537 | 20241028 | 095800 | 14209683050 | 46050 | 46150 | 46200 | 46050 | 2878 |
| 538 | 20241028 | 095700 | 14076983300 | 46150 | 46100 | 46200 | 46000 | 4957 |
| 539 | 20241028 | 095600 | 13848511300 | 46150 | 46200 | 46250 | 46100 | 1518 |
| 540 | 20241028 | 095500 | 13778400600 | 46200 | 46200 | 46300 | 46000 | 10912 |
| 541 | 20241028 | 095400 | 13275076350 | 46200 | 46150 | 46300 | 46050 | 6590 |
| 542 | 20241028 | 095300 | 12971144550 | 46150 | 46150 | 46250 | 46100 | 4232 |
| 543 | 20241028 | 095200 | 12775759000 | 46200 | 46450 | 46450 | 46200 | 3238 |
| 544 | 20241028 | 095100 | 12625794050 | 46400 | 46200 | 46450 | 46200 | 2513 |
| 545 | 20241028 | 095000 | 12509355200 | 46200 | 46300 | 46350 | 46150 | 2925 |
| 546 | 20241028 | 094900 | 12374145100 | 46350 | 46250 | 46400 | 46250 | 2470 |
| 547 | 20241028 | 094800 | 12259806400 | 46300 | 46200 | 46400 | 46200 | 6725 |
| 548 | 20241028 | 094700 | 11948566450 | 46250 | 46150 | 46250 | 46100 | 3456 |
| 549 | 20241028 | 094600 | 11789014350 | 46100 | 46100 | 46150 | 46000 | 5488 |
| 550 | 20241028 | 094500 | 11536214750 | 46100 | 46150 | 46300 | 46050 | 10766 |
| 551 | 20241028 | 094400 | 11039137250 | 46150 | 46150 | 46250 | 46100 | 7027 |
| 552 | 20241028 | 094300 | 10714787950 | 46150 | 46350 | 46350 | 46050 | 13404 |
| 553 | 20241028 | 094200 | 10096010950 | 46350 | 46400 | 46450 | 46300 | 6858 |
| 554 | 20241028 | 094100 | 9778154300 | 46400 | 46550 | 46600 | 46350 | 9543 |
| 555 | 20241028 | 094000 | 9335008150 | 46550 | 46650 | 46650 | 46550 | 2200 |
| 556 | 20241028 | 093900 | 9232506700 | 46600 | 46600 | 46650 | 46600 | 850 |
| 557 | 20241028 | 093800 | 9192883200 | 46600 | 46650 | 46650 | 46550 | 5441 |
| 558 | 20241028 | 093700 | 8939348750 | 46650 | 46800 | 46800 | 46650 | 6564 |
| 559 | 20241028 | 093600 | 8632602950 | 46850 | 46850 | 46850 | 46800 | 2170 |
| 560 | 20241028 | 093500 | 8530981500 | 46850 | 46850 | 47050 | 46800 | 3369 |
| 561 | 20241028 | 093400 | 8373063800 | 46800 | 46900 | 46900 | 46800 | 3250 |
| 562 | 20241028 | 093300 | 8220756500 | 46900 | 46950 | 46950 | 46900 | 311 |
| 563 | 20241028 | 093200 | 8206162850 | 46950 | 46850 | 47000 | 46850 | 1111 |
| 564 | 20241028 | 093100 | 8154004150 | 46900 | 46850 | 46950 | 46800 | 4016 |
| 565 | 20241028 | 093000 | 7965806400 | 46900 | 47000 | 47200 | 46850 | 3353 |
| 566 | 20241028 | 092900 | 7808338000 | 47000 | 47100 | 47100 | 46950 | 1330 |
| 567 | 20241028 | 092800 | 7745798650 | 47050 | 47150 | 47150 | 47050 | 1459 |
| 568 | 20241028 | 092700 | 7677105200 | 47100 | 47200 | 47250 | 47100 | 2056 |
| 569 | 20241028 | 092600 | 7580138300 | 47200 | 47250 | 47300 | 47200 | 1577 |
| 570 | 20241028 | 092500 | 7505607000 | 47300 | 47250 | 47300 | 47200 | 999 |
| 571 | 20241028 | 092400 | 7458403050 | 47300 | 47450 | 47450 | 47300 | 2177 |
| 572 | 20241028 | 092300 | 7355304350 | 47400 | 47550 | 47650 | 47400 | 5051 |
| 573 | 20241028 | 092200 | 7115405700 | 47600 | 47450 | 47650 | 47450 | 2667 |
| 574 | 20241028 | 092100 | 6988647450 | 47500 | 47500 | 47600 | 47450 | 3323 |
| 575 | 20241028 | 092000 | 6830819700 | 47500 | 47250 | 47500 | 47250 | 8945 |
| 576 | 20241028 | 091900 | 6406874450 | 47250 | 47050 | 47350 | 47050 | 7560 |
| 577 | 20241028 | 091800 | 6050194550 | 47050 | 46800 | 47100 | 46750 | 5768 |
| 578 | 20241028 | 091700 | 5779494500 | 46700 | 46650 | 46900 | 46650 | 5467 |
| 579 | 20241028 | 091600 | 5523826100 | 46650 | 46600 | 46750 | 46500 | 4148 |
| 580 | 20241028 | 091500 | 5330546450 | 46600 | 46500 | 46650 | 46400 | 9300 |
| 581 | 20241028 | 091400 | 4897880300 | 46650 | 46800 | 46900 | 46500 | 8534 |
| 582 | 20241028 | 091300 | 4499692150 | 46850 | 46950 | 46950 | 46750 | 5344 |
| 583 | 20241028 | 091200 | 4249586350 | 46800 | 46950 | 47000 | 46750 | 8681 |
| 584 | 20241028 | 091100 | 3843084350 | 47000 | 47000 | 47100 | 46900 | 2020 |
| 585 | 20241028 | 091000 | 3748196300 | 46950 | 46950 | 47150 | 46850 | 6898 |
| 586 | 20241028 | 090900 | 3424261400 | 46950 | 47000 | 47200 | 46950 | 6081 |
| 587 | 20241028 | 090800 | 3137931450 | 47050 | 47300 | 47500 | 47000 | 5992 |
| 588 | 20241028 | 090700 | 2854806200 | 47250 | 47450 | 47450 | 47250 | 3998 |
| 589 | 20241028 | 090600 | 2665444100 | 47400 | 47450 | 47500 | 47300 | 3508 |
| 590 | 20241028 | 090500 | 2499148800 | 47450 | 47400 | 47450 | 47300 | 3286 |
| 591 | 20241028 | 090400 | 2343513100 | 47400 | 47100 | 47450 | 47100 | 4815 |
| 592 | 20241028 | 090300 | 2115995050 | 47200 | 47000 | 47250 | 46850 | 6990 |
| 593 | 20241028 | 090200 | 1787006850 | 46850 | 46900 | 47150 | 46850 | 5993 |
| 594 | 20241028 | 090100 | 1505440800 | 46900 | 46450 | 46950 | 46350 | 11111 |
| 595 | 20241028 | 090000 | 987340750 | 46450 | 46550 | 46750 | 46300 | 20897 |