32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 190200 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 8603 |
| 3 | 20241023 | 190100 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 4 | 20241023 | 190000 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 5 | 20241023 | 185900 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 6 | 20241023 | 185800 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 7 | 20241023 | 185700 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 8 | 20241023 | 185600 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 9 | 20241023 | 185500 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 10 | 20241023 | 185400 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 11 | 20241023 | 185300 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 12 | 20241023 | 185200 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 13 | 20241023 | 185100 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 14 | 20241023 | 185000 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 15 | 20241023 | 184900 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 16 | 20241023 | 184800 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 17 | 20241023 | 184700 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 18 | 20241023 | 184600 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 19 | 20241023 | 184500 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 20 | 20241023 | 184400 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 21 | 20241023 | 184300 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 22 | 20241023 | 184200 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 23 | 20241023 | 184100 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 24 | 20241023 | 184000 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 25 | 20241023 | 183900 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 26 | 20241023 | 183800 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 27 | 20241023 | 183700 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 28 | 20241023 | 183600 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 29 | 20241023 | 183500 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 30 | 20241023 | 183400 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 31 | 20241023 | 183300 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 32 | 20241023 | 183200 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 8603 |
| 33 | 20241023 | 183100 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 34 | 20241023 | 183000 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 35 | 20241023 | 182900 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 36 | 20241023 | 182800 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 37 | 20241023 | 182700 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 38 | 20241023 | 182600 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 39 | 20241023 | 182500 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 40 | 20241023 | 182400 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 41 | 20241023 | 182300 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 42 | 20241023 | 182200 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 43 | 20241023 | 182100 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 44 | 20241023 | 182000 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 45 | 20241023 | 181900 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 46 | 20241023 | 181800 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 47 | 20241023 | 181700 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 48 | 20241023 | 181600 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 49 | 20241023 | 181500 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 50 | 20241023 | 181400 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 51 | 20241023 | 181300 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 52 | 20241023 | 181200 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 53 | 20241023 | 181100 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 54 | 20241023 | 181000 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 55 | 20241023 | 180900 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 56 | 20241023 | 180800 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 57 | 20241023 | 180700 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 58 | 20241023 | 180600 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 59 | 20241023 | 180500 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 60 | 20241023 | 180400 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 61 | 20241023 | 180300 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 62 | 20241023 | 180200 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 8603 |
| 63 | 20241023 | 180100 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 64 | 20241023 | 180000 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 65 | 20241023 | 175900 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 66 | 20241023 | 175800 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 67 | 20241023 | 175700 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 68 | 20241023 | 175600 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 69 | 20241023 | 175500 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 70 | 20241023 | 175400 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 71 | 20241023 | 175300 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 72 | 20241023 | 175200 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 73 | 20241023 | 175100 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 74 | 20241023 | 175000 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 75 | 20241023 | 174900 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 76 | 20241023 | 174800 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 77 | 20241023 | 174700 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 78 | 20241023 | 174600 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 79 | 20241023 | 174500 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 80 | 20241023 | 174400 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 81 | 20241023 | 174300 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 82 | 20241023 | 174200 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 83 | 20241023 | 174100 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 84 | 20241023 | 174000 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 85 | 20241023 | 173900 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 86 | 20241023 | 173800 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 87 | 20241023 | 173700 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 88 | 20241023 | 173600 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 89 | 20241023 | 173500 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 90 | 20241023 | 173400 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 91 | 20241023 | 173300 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 92 | 20241023 | 173200 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 8603 |
| 93 | 20241023 | 173100 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 94 | 20241023 | 173000 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 95 | 20241023 | 172900 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 96 | 20241023 | 172800 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 97 | 20241023 | 172700 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 98 | 20241023 | 172600 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 99 | 20241023 | 172500 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 100 | 20241023 | 172400 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 101 | 20241023 | 172300 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 102 | 20241023 | 172200 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 103 | 20241023 | 172100 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 104 | 20241023 | 172000 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 105 | 20241023 | 171900 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 106 | 20241023 | 171800 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 107 | 20241023 | 171700 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 108 | 20241023 | 171600 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 109 | 20241023 | 171500 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 110 | 20241023 | 171400 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 111 | 20241023 | 171300 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 112 | 20241023 | 171200 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 113 | 20241023 | 171100 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 114 | 20241023 | 171000 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 115 | 20241023 | 170900 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 116 | 20241023 | 170800 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 117 | 20241023 | 170700 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 118 | 20241023 | 170600 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 119 | 20241023 | 170500 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 120 | 20241023 | 170400 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 121 | 20241023 | 170300 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 122 | 20241023 | 170200 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 8603 |
| 123 | 20241023 | 170100 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 124 | 20241023 | 170000 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 125 | 20241023 | 165900 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 126 | 20241023 | 165800 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 127 | 20241023 | 165700 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 128 | 20241023 | 165600 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 129 | 20241023 | 165500 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 130 | 20241023 | 165400 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 131 | 20241023 | 165300 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 132 | 20241023 | 165200 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 133 | 20241023 | 165100 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 134 | 20241023 | 165000 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 135 | 20241023 | 164900 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 136 | 20241023 | 164800 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 137 | 20241023 | 164700 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 138 | 20241023 | 164600 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 139 | 20241023 | 164500 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 140 | 20241023 | 164400 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 141 | 20241023 | 164300 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 142 | 20241023 | 164200 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 143 | 20241023 | 164100 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 144 | 20241023 | 164000 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 145 | 20241023 | 163900 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 146 | 20241023 | 163800 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 147 | 20241023 | 163700 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 148 | 20241023 | 163600 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 149 | 20241023 | 163500 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 150 | 20241023 | 163400 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 151 | 20241023 | 163300 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 152 | 20241023 | 163200 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 8603 |
| 153 | 20241023 | 163100 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 154 | 20241023 | 163000 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 155 | 20241023 | 162900 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 156 | 20241023 | 162800 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 157 | 20241023 | 162700 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 158 | 20241023 | 162600 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 159 | 20241023 | 162500 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 160 | 20241023 | 162400 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 161 | 20241023 | 162300 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 162 | 20241023 | 162200 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 163 | 20241023 | 162100 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 164 | 20241023 | 162000 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 165 | 20241023 | 161900 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 166 | 20241023 | 161800 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 167 | 20241023 | 161700 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 168 | 20241023 | 161600 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 169 | 20241023 | 161500 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 170 | 20241023 | 161400 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 171 | 20241023 | 161300 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 172 | 20241023 | 161200 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 173 | 20241023 | 161100 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 174 | 20241023 | 161000 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 175 | 20241023 | 160900 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 176 | 20241023 | 160800 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 177 | 20241023 | 160700 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 178 | 20241023 | 160600 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 179 | 20241023 | 160500 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 180 | 20241023 | 160400 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 181 | 20241023 | 160300 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 182 | 20241023 | 160200 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 8603 |
| 183 | 20241023 | 160100 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 184 | 20241023 | 160000 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 185 | 20241023 | 155900 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 186 | 20241023 | 155800 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 187 | 20241023 | 155700 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 188 | 20241023 | 155600 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 189 | 20241023 | 155500 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 190 | 20241023 | 155400 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 191 | 20241023 | 155300 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 192 | 20241023 | 155200 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 193 | 20241023 | 155100 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 194 | 20241023 | 155000 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 195 | 20241023 | 154900 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 196 | 20241023 | 154800 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 197 | 20241023 | 154700 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 198 | 20241023 | 154600 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 199 | 20241023 | 154500 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 200 | 20241023 | 154400 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 201 | 20241023 | 154300 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 202 | 20241023 | 154200 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 203 | 20241023 | 154100 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 204 | 20241023 | 154000 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 205 | 20241023 | 153900 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 206 | 20241023 | 153800 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 207 | 20241023 | 153700 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 208 | 20241023 | 153600 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 209 | 20241023 | 153500 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 210 | 20241023 | 153400 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 211 | 20241023 | 153300 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 212 | 20241023 | 153200 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 8603 |
| 213 | 20241023 | 153100 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 0 |
| 214 | 20241023 | 153000 | 9740834400 | 47450 | 47450 | 47450 | 47450 | 8603 |
| 215 | 20241023 | 152900 | 9332622050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 216 | 20241023 | 152800 | 9332622050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 217 | 20241023 | 152700 | 9332622050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 218 | 20241023 | 152600 | 9332622050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 219 | 20241023 | 152500 | 9332622050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 220 | 20241023 | 152400 | 9332622050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 221 | 20241023 | 152300 | 9332622050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 222 | 20241023 | 152200 | 9332622050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 223 | 20241023 | 152100 | 9332622050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 224 | 20241023 | 152000 | 9332622050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 225 | 20241023 | 151900 | 9332622050 | 47550 | 47600 | 47650 | 47550 | 1255 |
| 226 | 20241023 | 151800 | 9272889950 | 47550 | 47500 | 47550 | 47500 | 230 |
| 227 | 20241023 | 151700 | 9261953600 | 47500 | 47500 | 47550 | 47500 | 116 |
| 228 | 20241023 | 151600 | 9256441550 | 47500 | 47500 | 47600 | 47500 | 111 |
| 229 | 20241023 | 151500 | 9251163450 | 47550 | 47550 | 47600 | 47500 | 1110 |
| 230 | 20241023 | 151400 | 9198378500 | 47500 | 47500 | 47550 | 47500 | 158 |
| 231 | 20241023 | 151300 | 9190871850 | 47550 | 47500 | 47550 | 47500 | 219 |
| 232 | 20241023 | 151200 | 9180460550 | 47500 | 47550 | 47550 | 47500 | 30 |
| 233 | 20241023 | 151100 | 9179035500 | 47500 | 47500 | 47550 | 47500 | 25 |
| 234 | 20241023 | 151000 | 9177847950 | 47500 | 47500 | 47550 | 47450 | 236 |
| 235 | 20241023 | 150900 | 9166638150 | 47500 | 47500 | 47500 | 47450 | 661 |
| 236 | 20241023 | 150800 | 9135241250 | 47500 | 47550 | 47550 | 47500 | 61 |
| 237 | 20241023 | 150700 | 9132343150 | 47500 | 47500 | 47550 | 47500 | 178 |
| 238 | 20241023 | 150600 | 9123887800 | 47500 | 47500 | 47550 | 47450 | 1263 |
| 239 | 20241023 | 150500 | 9063895850 | 47500 | 47500 | 47500 | 47450 | 306 |
| 240 | 20241023 | 150400 | 9049362450 | 47550 | 47450 | 47550 | 47400 | 888 |
| 241 | 20241023 | 150300 | 9007198150 | 47400 | 47450 | 47450 | 47400 | 366 |
| 242 | 20241023 | 150200 | 8989831900 | 47500 | 47450 | 47500 | 47450 | 75 |
| 243 | 20241023 | 150100 | 8986272350 | 47450 | 47450 | 47450 | 47400 | 677 |
| 244 | 20241023 | 150000 | 8954150450 | 47450 | 47400 | 47450 | 47400 | 46 |
| 245 | 20241023 | 145900 | 8951969350 | 47450 | 47400 | 47450 | 47400 | 206 |
| 246 | 20241023 | 145800 | 8942202000 | 47400 | 47350 | 47400 | 47350 | 900 |
| 247 | 20241023 | 145700 | 8899556550 | 47350 | 47350 | 47400 | 47350 | 295 |
| 248 | 20241023 | 145600 | 8885587050 | 47350 | 47350 | 47400 | 47350 | 352 |
| 249 | 20241023 | 145500 | 8868909750 | 47350 | 47350 | 47400 | 47350 | 179 |
| 250 | 20241023 | 145400 | 8860433800 | 47350 | 47400 | 47450 | 47350 | 549 |
| 251 | 20241023 | 145300 | 8834412900 | 47400 | 47450 | 47450 | 47400 | 440 |
| 252 | 20241023 | 145200 | 8813555700 | 47400 | 47400 | 47450 | 47400 | 222 |
| 253 | 20241023 | 145100 | 8803032700 | 47400 | 47400 | 47450 | 47400 | 152 |
| 254 | 20241023 | 145000 | 8795827650 | 47400 | 47450 | 47450 | 47400 | 1246 |
| 255 | 20241023 | 144900 | 8736716950 | 47450 | 47400 | 47500 | 47400 | 717 |
| 256 | 20241023 | 144800 | 8702700250 | 47450 | 47400 | 47450 | 47350 | 859 |
| 257 | 20241023 | 144700 | 8661989350 | 47350 | 47400 | 47400 | 47350 | 1483 |
| 258 | 20241023 | 144600 | 8591729600 | 47350 | 47350 | 47400 | 47350 | 445 |
| 259 | 20241023 | 144500 | 8570656300 | 47350 | 47350 | 47400 | 47350 | 222 |
| 260 | 20241023 | 144400 | 8560144500 | 47350 | 47400 | 47450 | 47350 | 2755 |
| 261 | 20241023 | 144300 | 8429597150 | 47450 | 47400 | 47450 | 47400 | 294 |
| 262 | 20241023 | 144200 | 8415658600 | 47400 | 47400 | 47450 | 47400 | 177 |
| 263 | 20241023 | 144100 | 8407268650 | 47400 | 47400 | 47450 | 47400 | 85 |
| 264 | 20241023 | 144000 | 8403238150 | 47400 | 47400 | 47450 | 47400 | 61 |
| 265 | 20241023 | 143900 | 8400345650 | 47400 | 47400 | 47450 | 47400 | 939 |
| 266 | 20241023 | 143800 | 8355813300 | 47450 | 47500 | 47550 | 47400 | 1230 |
| 267 | 20241023 | 143700 | 8297399750 | 47600 | 47500 | 47600 | 47500 | 1552 |
| 268 | 20241023 | 143600 | 8223639600 | 47550 | 47500 | 47550 | 47500 | 59 |
| 269 | 20241023 | 143500 | 8220835650 | 47500 | 47450 | 47550 | 47450 | 1705 |
| 270 | 20241023 | 143400 | 8139856300 | 47450 | 47400 | 47500 | 47400 | 1385 |
| 271 | 20241023 | 143300 | 8074144850 | 47450 | 47400 | 47450 | 47400 | 366 |
| 272 | 20241023 | 143200 | 8056786400 | 47450 | 47450 | 47450 | 47400 | 570 |
| 273 | 20241023 | 143100 | 8029768100 | 47450 | 47450 | 47450 | 47400 | 212 |
| 274 | 20241023 | 143000 | 8019715300 | 47450 | 47450 | 47450 | 47400 | 194 |
| 275 | 20241023 | 142900 | 8010516750 | 47400 | 47400 | 47450 | 47400 | 330 |
| 276 | 20241023 | 142800 | 7994867100 | 47450 | 47550 | 47550 | 47400 | 7138 |
| 277 | 20241023 | 142700 | 7655635850 | 47550 | 47550 | 47600 | 47550 | 240 |
| 278 | 20241023 | 142600 | 7644223650 | 47550 | 47550 | 47600 | 47550 | 39 |
| 279 | 20241023 | 142500 | 7642369150 | 47550 | 47600 | 47650 | 47550 | 483 |
| 280 | 20241023 | 142400 | 7619384150 | 47600 | 47650 | 47650 | 47600 | 67 |
| 281 | 20241023 | 142300 | 7616193200 | 47600 | 47550 | 47600 | 47550 | 700 |
| 282 | 20241023 | 142200 | 7582875150 | 47550 | 47550 | 47600 | 47550 | 343 |
| 283 | 20241023 | 142100 | 7566564800 | 47550 | 47600 | 47600 | 47550 | 85 |
| 284 | 20241023 | 142000 | 7562522900 | 47600 | 47550 | 47600 | 47550 | 37 |
| 285 | 20241023 | 141900 | 7560763450 | 47600 | 47650 | 47650 | 47550 | 45 |
| 286 | 20241023 | 141800 | 7558621900 | 47650 | 47600 | 47650 | 47550 | 141 |
| 287 | 20241023 | 141700 | 7551910750 | 47600 | 47550 | 47600 | 47550 | 861 |
| 288 | 20241023 | 141600 | 7510927750 | 47600 | 47600 | 47600 | 47550 | 302 |
| 289 | 20241023 | 141500 | 7496553550 | 47600 | 47550 | 47600 | 47550 | 136 |
| 290 | 20241023 | 141400 | 7490081400 | 47550 | 47600 | 47600 | 47550 | 19 |
| 291 | 20241023 | 141300 | 7489177850 | 47550 | 47650 | 47650 | 47550 | 677 |
| 292 | 20241023 | 141200 | 7456933150 | 47650 | 47600 | 47650 | 47550 | 2332 |
| 293 | 20241023 | 141100 | 7345830850 | 47650 | 47500 | 47650 | 47500 | 691 |
| 294 | 20241023 | 141000 | 7312957700 | 47550 | 47550 | 47550 | 47500 | 36 |
| 295 | 20241023 | 140900 | 7311246200 | 47550 | 47500 | 47550 | 47500 | 25 |
| 296 | 20241023 | 140800 | 7310058250 | 47500 | 47600 | 47600 | 47500 | 2183 |
| 297 | 20241023 | 140700 | 7206234300 | 47650 | 47600 | 47650 | 47600 | 41 |
| 298 | 20241023 | 140600 | 7204281450 | 47600 | 47600 | 47650 | 47600 | 91 |
| 299 | 20241023 | 140500 | 7199947200 | 47600 | 47600 | 47650 | 47600 | 176 |
| 300 | 20241023 | 140400 | 7191567650 | 47600 | 47650 | 47650 | 47600 | 14 |
| 301 | 20241023 | 140300 | 7190900900 | 47650 | 47600 | 47650 | 47550 | 687 |
| 302 | 20241023 | 140200 | 7158199700 | 47600 | 47550 | 47600 | 47550 | 13 |
| 303 | 20241023 | 140100 | 7157581500 | 47600 | 47550 | 47600 | 47550 | 43 |
| 304 | 20241023 | 140000 | 7155535500 | 47550 | 47550 | 47550 | 47550 | 16 |
| 305 | 20241023 | 135900 | 7154774700 | 47550 | 47550 | 47550 | 47500 | 788 |
| 306 | 20241023 | 135800 | 7117308600 | 47550 | 47550 | 47600 | 47550 | 9 |
| 307 | 20241023 | 135700 | 7116880600 | 47550 | 47550 | 47600 | 47550 | 807 |
| 308 | 20241023 | 135600 | 7078505900 | 47550 | 47550 | 47550 | 47500 | 743 |
| 309 | 20241023 | 135500 | 7043176300 | 47500 | 47500 | 47550 | 47500 | 115 |
| 310 | 20241023 | 135400 | 7037712000 | 47550 | 47550 | 47550 | 47500 | 692 |
| 311 | 20241023 | 135300 | 7004817750 | 47600 | 47550 | 47600 | 47500 | 2636 |
| 312 | 20241023 | 135200 | 6879493150 | 47550 | 47450 | 47550 | 47450 | 2160 |
| 313 | 20241023 | 135100 | 6776943100 | 47400 | 47450 | 47450 | 47400 | 178 |
| 314 | 20241023 | 135000 | 6768497300 | 47450 | 47450 | 47450 | 47400 | 1982 |
| 315 | 20241023 | 134900 | 6674452250 | 47500 | 47450 | 47550 | 47450 | 72 |
| 316 | 20241023 | 134800 | 6671031950 | 47450 | 47550 | 47550 | 47450 | 1436 |
| 317 | 20241023 | 134700 | 6602821500 | 47550 | 47450 | 47550 | 47450 | 534 |
| 318 | 20241023 | 134600 | 6577450900 | 47500 | 47450 | 47500 | 47450 | 414 |
| 319 | 20241023 | 134500 | 6557786050 | 47500 | 47450 | 47500 | 47450 | 74 |
| 320 | 20241023 | 134400 | 6554272150 | 47450 | 47550 | 47550 | 47450 | 578 |
| 321 | 20241023 | 134300 | 6526823700 | 47550 | 47550 | 47550 | 47500 | 230 |
| 322 | 20241023 | 134200 | 6515888050 | 47550 | 47550 | 47550 | 47500 | 21 |
| 323 | 20241023 | 134100 | 6514889600 | 47550 | 47500 | 47550 | 47500 | 189 |
| 324 | 20241023 | 134000 | 6505908050 | 47500 | 47500 | 47500 | 47450 | 288 |
| 325 | 20241023 | 133900 | 6492228100 | 47500 | 47450 | 47500 | 47450 | 164 |
| 326 | 20241023 | 133800 | 6484444450 | 47500 | 47500 | 47600 | 47450 | 2487 |
| 327 | 20241023 | 133700 | 6366140500 | 47550 | 47500 | 47550 | 47450 | 1872 |
| 328 | 20241023 | 133600 | 6277191750 | 47550 | 47450 | 47550 | 47450 | 996 |
| 329 | 20241023 | 133500 | 6229884400 | 47450 | 47450 | 47500 | 47450 | 123 |
| 330 | 20241023 | 133400 | 6224047750 | 47450 | 47600 | 47600 | 47450 | 3592 |
| 331 | 20241023 | 133300 | 6053323950 | 47550 | 47600 | 47600 | 47550 | 228 |
| 332 | 20241023 | 133200 | 6042471950 | 47600 | 47600 | 47650 | 47600 | 947 |
| 333 | 20241023 | 133100 | 5997394700 | 47600 | 47600 | 47600 | 47550 | 592 |
| 334 | 20241023 | 133000 | 5969215800 | 47600 | 47600 | 47600 | 47600 | 252 |
| 335 | 20241023 | 132900 | 5957220600 | 47650 | 47600 | 47650 | 47550 | 2273 |
| 336 | 20241023 | 132800 | 5849046550 | 47600 | 47650 | 47650 | 47600 | 3223 |
| 337 | 20241023 | 132700 | 5695576250 | 47650 | 47650 | 47650 | 47600 | 56 |
| 338 | 20241023 | 132600 | 5692908200 | 47650 | 47650 | 47650 | 47600 | 123 |
| 339 | 20241023 | 132500 | 5687047400 | 47650 | 47600 | 47650 | 47600 | 141 |
| 340 | 20241023 | 132400 | 5680332050 | 47650 | 47650 | 47650 | 47600 | 22 |
| 341 | 20241023 | 132300 | 5679283900 | 47650 | 47650 | 47650 | 47600 | 88 |
| 342 | 20241023 | 132200 | 5675091050 | 47650 | 47650 | 47650 | 47650 | 187 |
| 343 | 20241023 | 132100 | 5666180500 | 47650 | 47600 | 47650 | 47600 | 1356 |
| 344 | 20241023 | 132000 | 5601569000 | 47600 | 47700 | 47700 | 47600 | 603 |
| 345 | 20241023 | 131900 | 5572841900 | 47650 | 47650 | 47700 | 47650 | 28 |
| 346 | 20241023 | 131800 | 5571507450 | 47700 | 47700 | 47700 | 47700 | 13 |
| 347 | 20241023 | 131700 | 5570887350 | 47700 | 47600 | 47700 | 47600 | 581 |
| 348 | 20241023 | 131600 | 5543212500 | 47650 | 47750 | 47750 | 47600 | 2459 |
| 349 | 20241023 | 131500 | 5426014900 | 47750 | 47700 | 47750 | 47700 | 81 |
| 350 | 20241023 | 131400 | 5422148050 | 47700 | 47700 | 47750 | 47700 | 114 |
| 351 | 20241023 | 131300 | 5416709550 | 47700 | 47650 | 47700 | 47650 | 12 |
| 352 | 20241023 | 131200 | 5416137250 | 47700 | 47700 | 47750 | 47650 | 1795 |
| 353 | 20241023 | 131100 | 5330504150 | 47650 | 47650 | 47700 | 47650 | 174 |
| 354 | 20241023 | 131000 | 5322210100 | 47650 | 47650 | 47700 | 47650 | 27 |
| 355 | 20241023 | 130900 | 5320923300 | 47700 | 47650 | 47700 | 47650 | 104 |
| 356 | 20241023 | 130800 | 5315964550 | 47700 | 47700 | 47700 | 47650 | 36 |
| 357 | 20241023 | 130700 | 5314248000 | 47650 | 47650 | 47700 | 47650 | 48 |
| 358 | 20241023 | 130600 | 5311960000 | 47700 | 47700 | 47700 | 47650 | 207 |
| 359 | 20241023 | 130500 | 5302087150 | 47700 | 47700 | 47700 | 47650 | 39 |
| 360 | 20241023 | 130400 | 5300226950 | 47700 | 47700 | 47700 | 47650 | 256 |
| 361 | 20241023 | 130300 | 5288016050 | 47700 | 47650 | 47700 | 47650 | 81 |
| 362 | 20241023 | 130200 | 5284155000 | 47700 | 47650 | 47700 | 47650 | 35 |
| 363 | 20241023 | 130100 | 5282486900 | 47700 | 47600 | 47700 | 47600 | 642 |
| 364 | 20241023 | 130000 | 5251896200 | 47650 | 47650 | 47650 | 47600 | 181 |
| 365 | 20241023 | 125900 | 5243274050 | 47600 | 47650 | 47650 | 47600 | 18 |
| 366 | 20241023 | 125800 | 5242417200 | 47650 | 47650 | 47650 | 47600 | 86 |
| 367 | 20241023 | 125700 | 5238321250 | 47650 | 47600 | 47650 | 47600 | 41 |
| 368 | 20241023 | 125600 | 5236369400 | 47600 | 47650 | 47650 | 47600 | 18 |
| 369 | 20241023 | 125500 | 5235512100 | 47650 | 47600 | 47650 | 47600 | 444 |
| 370 | 20241023 | 125400 | 5214356450 | 47650 | 47650 | 47650 | 47600 | 62 |
| 371 | 20241023 | 125300 | 5211402900 | 47650 | 47600 | 47650 | 47600 | 100 |
| 372 | 20241023 | 125200 | 5206640950 | 47600 | 47600 | 47650 | 47600 | 183 |
| 373 | 20241023 | 125100 | 5197928300 | 47650 | 47600 | 47650 | 47600 | 28 |
| 374 | 20241023 | 125000 | 5196594850 | 47650 | 47650 | 47650 | 47600 | 490 |
| 375 | 20241023 | 124900 | 5173266950 | 47600 | 47600 | 47650 | 47600 | 67 |
| 376 | 20241023 | 124800 | 5170077450 | 47650 | 47650 | 47650 | 47600 | 239 |
| 377 | 20241023 | 124700 | 5158689500 | 47650 | 47600 | 47650 | 47600 | 63 |
| 378 | 20241023 | 124600 | 5155689150 | 47600 | 47600 | 47650 | 47600 | 78 |
| 379 | 20241023 | 124500 | 5151974450 | 47650 | 47600 | 47650 | 47600 | 44 |
| 380 | 20241023 | 124400 | 5149879550 | 47600 | 47600 | 47600 | 47600 | 24 |
| 381 | 20241023 | 124300 | 5148737150 | 47650 | 47650 | 47650 | 47600 | 705 |
| 382 | 20241023 | 124200 | 5115178850 | 47650 | 47600 | 47650 | 47600 | 191 |
| 383 | 20241023 | 124100 | 5106086950 | 47650 | 47650 | 47650 | 47600 | 34 |
| 384 | 20241023 | 124000 | 5104467600 | 47650 | 47650 | 47650 | 47600 | 39 |
| 385 | 20241023 | 123900 | 5102609700 | 47650 | 47650 | 47650 | 47650 | 48 |
| 386 | 20241023 | 123800 | 5100322500 | 47650 | 47600 | 47650 | 47600 | 242 |
| 387 | 20241023 | 123700 | 5088791550 | 47650 | 47650 | 47650 | 47650 | 2 |
| 388 | 20241023 | 123600 | 5088696250 | 47650 | 47700 | 47700 | 47650 | 309 |
| 389 | 20241023 | 123500 | 5073972100 | 47650 | 47650 | 47700 | 47650 | 103 |
| 390 | 20241023 | 123400 | 5069062750 | 47650 | 47600 | 47650 | 47600 | 305 |
| 391 | 20241023 | 123300 | 5054530750 | 47600 | 47600 | 47650 | 47600 | 46 |
| 392 | 20241023 | 123200 | 5052339900 | 47650 | 47650 | 47650 | 47600 | 297 |
| 393 | 20241023 | 123100 | 5038188200 | 47650 | 47650 | 47650 | 47600 | 21 |
| 394 | 20241023 | 123000 | 5037187850 | 47650 | 47700 | 47750 | 47600 | 2640 |
| 395 | 20241023 | 122900 | 4911363450 | 47700 | 47750 | 47750 | 47700 | 37 |
| 396 | 20241023 | 122800 | 4909597000 | 47750 | 47750 | 47750 | 47700 | 4 |
| 397 | 20241023 | 122700 | 4909406050 | 47700 | 47750 | 47750 | 47700 | 29 |
| 398 | 20241023 | 122600 | 4908022500 | 47750 | 47750 | 47750 | 47750 | 7 |
| 399 | 20241023 | 122500 | 4907688250 | 47750 | 47750 | 47750 | 47700 | 13 |
| 400 | 20241023 | 122400 | 4907067850 | 47750 | 47750 | 47750 | 47750 | 283 |
| 401 | 20241023 | 122300 | 4893554600 | 47750 | 47700 | 47750 | 47700 | 326 |
| 402 | 20241023 | 122200 | 4877990300 | 47700 | 47750 | 47750 | 47700 | 36 |
| 403 | 20241023 | 122100 | 4876272300 | 47750 | 47700 | 47750 | 47700 | 8 |
| 404 | 20241023 | 122000 | 4875890650 | 47750 | 47700 | 47750 | 47700 | 254 |
| 405 | 20241023 | 121900 | 4863774700 | 47700 | 47650 | 47700 | 47650 | 35 |
| 406 | 20241023 | 121800 | 4862106400 | 47700 | 47700 | 47700 | 47700 | 204 |
| 407 | 20241023 | 121700 | 4852375600 | 47700 | 47650 | 47700 | 47650 | 61 |
| 408 | 20241023 | 121600 | 4849467550 | 47700 | 47700 | 47700 | 47700 | 7 |
| 409 | 20241023 | 121500 | 4849133650 | 47700 | 47650 | 47750 | 47650 | 610 |
| 410 | 20241023 | 121400 | 4820037250 | 47700 | 47650 | 47700 | 47650 | 213 |
| 411 | 20241023 | 121300 | 4809877250 | 47700 | 47750 | 47800 | 47650 | 2318 |
| 412 | 20241023 | 121200 | 4699239350 | 47800 | 47800 | 47800 | 47800 | 8 |
| 413 | 20241023 | 121100 | 4698856950 | 47800 | 47750 | 47800 | 47750 | 26 |
| 414 | 20241023 | 121000 | 4697615350 | 47800 | 47800 | 47800 | 47800 | 9 |
| 415 | 20241023 | 120900 | 4697185150 | 47800 | 47750 | 47800 | 47750 | 128 |
| 416 | 20241023 | 120800 | 4691073100 | 47800 | 47800 | 47800 | 47750 | 48 |
| 417 | 20241023 | 120700 | 4688779200 | 47800 | 47750 | 47800 | 47750 | 15 |
| 418 | 20241023 | 120600 | 4688062600 | 47800 | 47750 | 47800 | 47750 | 77 |
| 419 | 20241023 | 120500 | 4684385700 | 47800 | 47800 | 47800 | 47750 | 420 |
| 420 | 20241023 | 120400 | 4664310450 | 47850 | 47750 | 47850 | 47750 | 1648 |
| 421 | 20241023 | 120300 | 4585565050 | 47700 | 47700 | 47700 | 47700 | 32 |
| 422 | 20241023 | 120200 | 4584038650 | 47750 | 47700 | 47750 | 47700 | 56 |
| 423 | 20241023 | 120100 | 4581367250 | 47700 | 47700 | 47750 | 47700 | 608 |
| 424 | 20241023 | 120000 | 4552365600 | 47750 | 47700 | 47750 | 47700 | 83 |
| 425 | 20241023 | 115900 | 4548404800 | 47700 | 47700 | 47750 | 47700 | 25 |
| 426 | 20241023 | 115800 | 4547212250 | 47700 | 47700 | 47750 | 47700 | 31 |
| 427 | 20241023 | 115700 | 4545733500 | 47750 | 47750 | 47800 | 47750 | 1582 |
| 428 | 20241023 | 115600 | 4470192950 | 47750 | 47750 | 47800 | 47750 | 50 |
| 429 | 20241023 | 115500 | 4467805400 | 47750 | 47750 | 47800 | 47750 | 88 |
| 430 | 20241023 | 115400 | 4463603200 | 47750 | 47750 | 47800 | 47750 | 30 |
| 431 | 20241023 | 115300 | 4462170450 | 47800 | 47750 | 47800 | 47750 | 76 |
| 432 | 20241023 | 115200 | 4458540150 | 47750 | 47800 | 47800 | 47750 | 65 |
| 433 | 20241023 | 115100 | 4455434850 | 47750 | 47750 | 47800 | 47750 | 125 |
| 434 | 20241023 | 115000 | 4449465150 | 47800 | 47750 | 47800 | 47750 | 660 |
| 435 | 20241023 | 114900 | 4417918700 | 47750 | 47750 | 47800 | 47750 | 18 |
| 436 | 20241023 | 114800 | 4417059150 | 47800 | 47800 | 47800 | 47750 | 97 |
| 437 | 20241023 | 114700 | 4412424750 | 47800 | 47800 | 47800 | 47800 | 108 |
| 438 | 20241023 | 114600 | 4407262350 | 47800 | 47750 | 47800 | 47750 | 138 |
| 439 | 20241023 | 114500 | 4400672750 | 47750 | 47800 | 47800 | 47750 | 53 |
| 440 | 20241023 | 114400 | 4398141950 | 47800 | 47800 | 47800 | 47750 | 169 |
| 441 | 20241023 | 114300 | 4390065250 | 47800 | 47750 | 47800 | 47750 | 98 |
| 442 | 20241023 | 114200 | 4385384450 | 47750 | 47750 | 47800 | 47750 | 73 |
| 443 | 20241023 | 114100 | 4381896450 | 47800 | 47750 | 47800 | 47750 | 93 |
| 444 | 20241023 | 114000 | 4377454900 | 47750 | 47800 | 47800 | 47750 | 111 |
| 445 | 20241023 | 113900 | 4372152400 | 47750 | 47750 | 47800 | 47750 | 47 |
| 446 | 20241023 | 113800 | 4369907550 | 47750 | 47800 | 47800 | 47750 | 82 |
| 447 | 20241023 | 113700 | 4365989950 | 47800 | 47750 | 47800 | 47750 | 73 |
| 448 | 20241023 | 113600 | 4362504100 | 47800 | 47750 | 47800 | 47750 | 16 |
| 449 | 20241023 | 113500 | 4361740000 | 47750 | 47750 | 47800 | 47750 | 115 |
| 450 | 20241023 | 113400 | 4356244650 | 47800 | 47750 | 47800 | 47750 | 94 |
| 451 | 20241023 | 113300 | 4351754850 | 47750 | 47750 | 47750 | 47750 | 33 |
| 452 | 20241023 | 113200 | 4350179100 | 47800 | 47750 | 47800 | 47750 | 48 |
| 453 | 20241023 | 113100 | 4347886650 | 47750 | 47750 | 47750 | 47750 | 16 |
| 454 | 20241023 | 113000 | 4347122650 | 47800 | 47800 | 47800 | 47750 | 154 |
| 455 | 20241023 | 112900 | 4339763800 | 47750 | 47800 | 47800 | 47750 | 20 |
| 456 | 20241023 | 112800 | 4338808650 | 47800 | 47750 | 47800 | 47750 | 87 |
| 457 | 20241023 | 112700 | 4334652550 | 47750 | 47800 | 47800 | 47750 | 212 |
| 458 | 20241023 | 112600 | 4324524350 | 47800 | 47750 | 47800 | 47750 | 52 |
| 459 | 20241023 | 112500 | 4322039750 | 47800 | 47750 | 47800 | 47750 | 313 |
| 460 | 20241023 | 112400 | 4307093650 | 47750 | 47700 | 47750 | 47700 | 222 |
| 461 | 20241023 | 112300 | 4296494000 | 47750 | 47750 | 47750 | 47750 | 2 |
| 462 | 20241023 | 112200 | 4296398500 | 47750 | 47750 | 47750 | 47750 | 37 |
| 463 | 20241023 | 112100 | 4294631750 | 47750 | 47700 | 47750 | 47700 | 20 |
| 464 | 20241023 | 112000 | 4293677600 | 47700 | 47750 | 47750 | 47700 | 609 |
| 465 | 20241023 | 111900 | 4264625250 | 47750 | 47750 | 47750 | 47750 | 108 |
| 466 | 20241023 | 111800 | 4259468250 | 47750 | 47750 | 47750 | 47750 | 244 |
| 467 | 20241023 | 111700 | 4247817250 | 47750 | 47750 | 47750 | 47700 | 164 |
| 468 | 20241023 | 111600 | 4239988000 | 47750 | 47750 | 47750 | 47750 | 229 |
| 469 | 20241023 | 111500 | 4229053250 | 47750 | 47700 | 47750 | 47700 | 43 |
| 470 | 20241023 | 111400 | 4227000400 | 47750 | 47700 | 47750 | 47700 | 121 |
| 471 | 20241023 | 111300 | 4221225600 | 47700 | 47750 | 47750 | 47700 | 570 |
| 472 | 20241023 | 111200 | 4194036500 | 47750 | 47700 | 47750 | 47700 | 119 |
| 473 | 20241023 | 111100 | 4188356450 | 47700 | 47700 | 47750 | 47700 | 140 |
| 474 | 20241023 | 111000 | 4181677050 | 47700 | 47750 | 47750 | 47700 | 16 |
| 475 | 20241023 | 110900 | 4180913800 | 47700 | 47750 | 47750 | 47700 | 102 |
| 476 | 20241023 | 110800 | 4176046650 | 47750 | 47750 | 47750 | 47750 | 16 |
| 477 | 20241023 | 110700 | 4175282650 | 47700 | 47750 | 47750 | 47700 | 83 |
| 478 | 20241023 | 110600 | 4171323400 | 47700 | 47750 | 47800 | 47700 | 1583 |
| 479 | 20241023 | 110500 | 4095725850 | 47750 | 47750 | 47800 | 47750 | 303 |
| 480 | 20241023 | 110400 | 4081257550 | 47800 | 47750 | 47800 | 47750 | 37 |
| 481 | 20241023 | 110300 | 4079490100 | 47750 | 47750 | 47800 | 47750 | 63 |
| 482 | 20241023 | 110200 | 4076481600 | 47750 | 47800 | 47800 | 47750 | 224 |
| 483 | 20241023 | 110100 | 4065781450 | 47750 | 47800 | 47800 | 47750 | 998 |
| 484 | 20241023 | 110000 | 4018091650 | 47850 | 47800 | 47850 | 47800 | 121 |
| 485 | 20241023 | 105900 | 4012307550 | 47850 | 47850 | 47850 | 47800 | 19 |
| 486 | 20241023 | 105800 | 4011399150 | 47800 | 47850 | 47850 | 47800 | 251 |
| 487 | 20241023 | 105700 | 3999401200 | 47850 | 47850 | 47900 | 47850 | 881 |
| 488 | 20241023 | 105600 | 3957245000 | 47900 | 47900 | 47900 | 47900 | 7 |
| 489 | 20241023 | 105500 | 3956909700 | 47850 | 47850 | 47900 | 47850 | 673 |
| 490 | 20241023 | 105400 | 3924681600 | 47850 | 47850 | 47900 | 47850 | 1257 |
| 491 | 20241023 | 105300 | 3864534100 | 47900 | 47950 | 47950 | 47900 | 1066 |
| 492 | 20241023 | 105200 | 3813472650 | 47900 | 47900 | 47900 | 47900 | 44 |
| 493 | 20241023 | 105100 | 3811365050 | 47950 | 47950 | 47950 | 47850 | 5663 |
| 494 | 20241023 | 105000 | 3540032800 | 48000 | 47950 | 48000 | 47950 | 31 |
| 495 | 20241023 | 104900 | 3538546100 | 48000 | 47950 | 48000 | 47950 | 905 |
| 496 | 20241023 | 104800 | 3495145100 | 47950 | 48000 | 48000 | 47950 | 167 |
| 497 | 20241023 | 104700 | 3487130550 | 48000 | 47950 | 48000 | 47950 | 821 |
| 498 | 20241023 | 104600 | 3447723400 | 48000 | 47950 | 48000 | 47900 | 4587 |
| 499 | 20241023 | 104500 | 3227721200 | 47950 | 47900 | 47950 | 47900 | 65 |
| 500 | 20241023 | 104400 | 3224607150 | 47950 | 47900 | 47950 | 47900 | 707 |
| 501 | 20241023 | 104300 | 3190709300 | 47950 | 47900 | 47950 | 47900 | 62 |
| 502 | 20241023 | 104200 | 3187738650 | 47900 | 47900 | 47950 | 47900 | 1917 |
| 503 | 20241023 | 104100 | 3095910350 | 47900 | 47900 | 47900 | 47850 | 2043 |
| 504 | 20241023 | 104000 | 2998054750 | 47900 | 47900 | 47900 | 47850 | 58 |
| 505 | 20241023 | 103900 | 2995277250 | 47850 | 47800 | 47850 | 47750 | 2652 |
| 506 | 20241023 | 103800 | 2868467600 | 47800 | 47800 | 47800 | 47750 | 61 |
| 507 | 20241023 | 103700 | 2865553750 | 47800 | 47800 | 47800 | 47750 | 74 |
| 508 | 20241023 | 103600 | 2862017250 | 47800 | 47800 | 47800 | 47750 | 27 |
| 509 | 20241023 | 103500 | 2860727700 | 47800 | 47800 | 47800 | 47750 | 135 |
| 510 | 20241023 | 103400 | 2854276500 | 47800 | 47800 | 47800 | 47750 | 26 |
| 511 | 20241023 | 103300 | 2853034450 | 47750 | 47800 | 47800 | 47750 | 827 |
| 512 | 20241023 | 103200 | 2813507100 | 47850 | 47800 | 47850 | 47800 | 121 |
| 513 | 20241023 | 103100 | 2807718050 | 47850 | 47850 | 47850 | 47800 | 233 |
| 514 | 20241023 | 103000 | 2796569750 | 47850 | 47850 | 47900 | 47850 | 35 |
| 515 | 20241023 | 102900 | 2794894950 | 47850 | 47850 | 47850 | 47850 | 371 |
| 516 | 20241023 | 102800 | 2777142600 | 47850 | 47850 | 47900 | 47850 | 82 |
| 517 | 20241023 | 102700 | 2773218200 | 47900 | 47900 | 47900 | 47850 | 45 |
| 518 | 20241023 | 102600 | 2771064050 | 47900 | 47850 | 47900 | 47850 | 53 |
| 519 | 20241023 | 102500 | 2768527450 | 47850 | 47900 | 47900 | 47850 | 224 |
| 520 | 20241023 | 102400 | 2757808600 | 47900 | 47850 | 47900 | 47850 | 789 |
| 521 | 20241023 | 102300 | 2720054300 | 47850 | 47800 | 47850 | 47800 | 883 |
| 522 | 20241023 | 102200 | 2677803450 | 47850 | 47800 | 47850 | 47800 | 796 |
| 523 | 20241023 | 102100 | 2639754150 | 47850 | 47750 | 47850 | 47750 | 1989 |
| 524 | 20241023 | 102000 | 2544673000 | 47750 | 47650 | 47750 | 47650 | 1102 |
| 525 | 20241023 | 101900 | 2492139400 | 47650 | 47600 | 47700 | 47600 | 542 |
| 526 | 20241023 | 101800 | 2466318350 | 47650 | 47700 | 47700 | 47650 | 1977 |
| 527 | 20241023 | 101700 | 2372047650 | 47750 | 47750 | 47750 | 47700 | 2846 |
| 528 | 20241023 | 101600 | 2236274200 | 47700 | 47700 | 47750 | 47700 | 220 |
| 529 | 20241023 | 101500 | 2225775250 | 47700 | 47750 | 47750 | 47700 | 258 |
| 530 | 20241023 | 101400 | 2213468300 | 47700 | 47750 | 47750 | 47700 | 17 |
| 531 | 20241023 | 101300 | 2212657350 | 47700 | 47700 | 47750 | 47700 | 69 |
| 532 | 20241023 | 101200 | 2209365500 | 47700 | 47750 | 47750 | 47700 | 99 |
| 533 | 20241023 | 101100 | 2204639050 | 47700 | 47750 | 47750 | 47700 | 373 |
| 534 | 20241023 | 101000 | 2186835300 | 47750 | 47750 | 47750 | 47700 | 469 |
| 535 | 20241023 | 100900 | 2164441250 | 47750 | 47700 | 47750 | 47700 | 19 |
| 536 | 20241023 | 100800 | 2163534800 | 47750 | 47700 | 47750 | 47700 | 7 |
| 537 | 20241023 | 100700 | 2163200650 | 47700 | 47700 | 47750 | 47700 | 1239 |
| 538 | 20241023 | 100600 | 2104050750 | 47650 | 47700 | 47700 | 47650 | 63 |
| 539 | 20241023 | 100500 | 2101047200 | 47700 | 47700 | 47700 | 47650 | 64 |
| 540 | 20241023 | 100400 | 2097995100 | 47700 | 47750 | 47750 | 47700 | 928 |
| 541 | 20241023 | 100300 | 2053693100 | 47750 | 47650 | 47800 | 47650 | 1998 |
| 542 | 20241023 | 100200 | 1958318550 | 47700 | 47700 | 47700 | 47650 | 304 |
| 543 | 20241023 | 100100 | 1943830900 | 47700 | 47650 | 47700 | 47650 | 82 |
| 544 | 20241023 | 100000 | 1939921400 | 47700 | 47650 | 47700 | 47650 | 175 |
| 545 | 20241023 | 095900 | 1931581200 | 47650 | 47650 | 47700 | 47650 | 49 |
| 546 | 20241023 | 095800 | 1929246150 | 47650 | 47650 | 47650 | 47600 | 174 |
| 547 | 20241023 | 095700 | 1920955750 | 47650 | 47650 | 47650 | 47600 | 873 |
| 548 | 20241023 | 095600 | 1879362850 | 47650 | 47650 | 47650 | 47600 | 936 |
| 549 | 20241023 | 095500 | 1834763300 | 47600 | 47650 | 47650 | 47600 | 51 |
| 550 | 20241023 | 095400 | 1832335150 | 47600 | 47650 | 47650 | 47600 | 80 |
| 551 | 20241023 | 095300 | 1828525550 | 47600 | 47600 | 47600 | 47600 | 59 |
| 552 | 20241023 | 095200 | 1825717150 | 47600 | 47600 | 47650 | 47600 | 252 |
| 553 | 20241023 | 095100 | 1813721850 | 47650 | 47600 | 47650 | 47600 | 33 |
| 554 | 20241023 | 095000 | 1812150900 | 47650 | 47650 | 47650 | 47600 | 81 |
| 555 | 20241023 | 094900 | 1808292650 | 47600 | 47650 | 47650 | 47600 | 43 |
| 556 | 20241023 | 094800 | 1806245650 | 47650 | 47600 | 47650 | 47600 | 92 |
| 557 | 20241023 | 094700 | 1801865100 | 47600 | 47600 | 47650 | 47600 | 236 |
| 558 | 20241023 | 094600 | 1790630400 | 47600 | 47600 | 47600 | 47600 | 81 |
| 559 | 20241023 | 094500 | 1786774800 | 47650 | 47600 | 47650 | 47600 | 484 |
| 560 | 20241023 | 094400 | 1763736300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 561 | 20241023 | 094300 | 1763736300 | 47600 | 47600 | 47600 | 47550 | 458 |
| 562 | 20241023 | 094200 | 1741936750 | 47550 | 47600 | 47600 | 47550 | 62 |
| 563 | 20241023 | 094100 | 1738986250 | 47600 | 47600 | 47600 | 47550 | 575 |
| 564 | 20241023 | 094000 | 1711617000 | 47550 | 47650 | 47650 | 47550 | 2354 |
| 565 | 20241023 | 093900 | 1599593050 | 47650 | 47600 | 47650 | 47600 | 40 |
| 566 | 20241023 | 093800 | 1597687950 | 47600 | 47600 | 47600 | 47600 | 10 |
| 567 | 20241023 | 093700 | 1597211950 | 47600 | 47750 | 47750 | 47600 | 1672 |
| 568 | 20241023 | 093600 | 1517517900 | 47700 | 47750 | 47750 | 47700 | 51 |
| 569 | 20241023 | 093500 | 1515083500 | 47700 | 47750 | 47750 | 47700 | 515 |
| 570 | 20241023 | 093400 | 1490496950 | 47800 | 47800 | 47800 | 47750 | 75 |
| 571 | 20241023 | 093300 | 1486913300 | 47800 | 47750 | 47800 | 47750 | 72 |
| 572 | 20241023 | 093200 | 1483473450 | 47750 | 47650 | 47750 | 47650 | 956 |
| 573 | 20241023 | 093100 | 1437843000 | 47650 | 47650 | 47700 | 47650 | 205 |
| 574 | 20241023 | 093000 | 1428073100 | 47650 | 47650 | 47650 | 47600 | 40 |
| 575 | 20241023 | 092900 | 1426168100 | 47650 | 47700 | 47700 | 47650 | 175 |
| 576 | 20241023 | 092800 | 1417828750 | 47700 | 47650 | 47700 | 47650 | 32 |
| 577 | 20241023 | 092700 | 1416303150 | 47650 | 47650 | 47650 | 47600 | 105 |
| 578 | 20241023 | 092600 | 1411301250 | 47650 | 47600 | 47700 | 47600 | 929 |
| 579 | 20241023 | 092500 | 1367041450 | 47550 | 47500 | 47550 | 47500 | 1499 |
| 580 | 20241023 | 092400 | 1295767000 | 47500 | 47550 | 47550 | 47500 | 1179 |
| 581 | 20241023 | 092300 | 1239727450 | 47550 | 47600 | 47600 | 47550 | 421 |
| 582 | 20241023 | 092200 | 1219700500 | 47600 | 47650 | 47650 | 47550 | 1755 |
| 583 | 20241023 | 092100 | 1136158500 | 47650 | 47700 | 47700 | 47650 | 563 |
| 584 | 20241023 | 092000 | 1109329200 | 47700 | 47650 | 47750 | 47600 | 516 |
| 585 | 20241023 | 091900 | 1084730950 | 47600 | 47600 | 47600 | 47600 | 83 |
| 586 | 20241023 | 091800 | 1080780150 | 47700 | 47650 | 47700 | 47600 | 112 |
| 587 | 20241023 | 091700 | 1075443700 | 47650 | 47700 | 47700 | 47650 | 258 |
| 588 | 20241023 | 091600 | 1063137450 | 47700 | 47700 | 47700 | 47700 | 93 |
| 589 | 20241023 | 091500 | 1058701350 | 47700 | 47750 | 47750 | 47700 | 439 |
| 590 | 20241023 | 091400 | 1037739500 | 47750 | 47750 | 47800 | 47750 | 627 |
| 591 | 20241023 | 091300 | 1007787600 | 47700 | 47650 | 47750 | 47600 | 1737 |
| 592 | 20241023 | 091200 | 924925200 | 47650 | 47600 | 47700 | 47600 | 215 |
| 593 | 20241023 | 091100 | 914675950 | 47600 | 47600 | 47650 | 47600 | 598 |
| 594 | 20241023 | 091000 | 886192050 | 47600 | 47600 | 47600 | 47550 | 181 |
| 595 | 20241023 | 090900 | 877579650 | 47500 | 47600 | 47600 | 47450 | 3678 |
| 596 | 20241023 | 090800 | 702887450 | 47600 | 47650 | 47650 | 47500 | 5476 |
| 597 | 20241023 | 090700 | 442122200 | 47700 | 47700 | 47700 | 47650 | 716 |
| 598 | 20241023 | 090600 | 407974100 | 47800 | 47700 | 47800 | 47700 | 173 |
| 599 | 20241023 | 090500 | 399716700 | 47700 | 47750 | 47850 | 47700 | 996 |
| 600 | 20241023 | 090400 | 352126850 | 47750 | 47650 | 47750 | 47600 | 517 |
| 601 | 20241023 | 090300 | 327476600 | 47600 | 47750 | 47750 | 47600 | 2157 |
| 602 | 20241023 | 090200 | 224660400 | 47750 | 47650 | 47750 | 47650 | 124 |
| 603 | 20241023 | 090100 | 218746850 | 47600 | 47600 | 47650 | 47550 | 1115 |
| 604 | 20241023 | 090000 | 165678400 | 47650 | 47650 | 47650 | 47550 | 3475 |