33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241028 | 191400 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 4112 |
| 3 | 20241028 | 191300 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 4 | 20241028 | 191200 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 5 | 20241028 | 191100 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 6 | 20241028 | 191000 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 7 | 20241028 | 190900 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 8 | 20241028 | 190800 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 9 | 20241028 | 190700 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 10 | 20241028 | 190600 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 11 | 20241028 | 190500 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 12 | 20241028 | 190400 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 13 | 20241028 | 190300 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 14 | 20241028 | 190200 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 15 | 20241028 | 190100 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 16 | 20241028 | 190000 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 17 | 20241028 | 185900 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 18 | 20241028 | 185800 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 19 | 20241028 | 185700 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 20 | 20241028 | 185600 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 21 | 20241028 | 185500 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 22 | 20241028 | 185400 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 23 | 20241028 | 185300 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 24 | 20241028 | 185200 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 25 | 20241028 | 185100 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 26 | 20241028 | 185000 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 27 | 20241028 | 184900 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 28 | 20241028 | 184800 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 29 | 20241028 | 184700 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 30 | 20241028 | 184600 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 31 | 20241028 | 184500 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 32 | 20241028 | 184400 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 4112 |
| 33 | 20241028 | 184300 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 34 | 20241028 | 184200 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 35 | 20241028 | 184100 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 36 | 20241028 | 184000 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 37 | 20241028 | 183900 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 38 | 20241028 | 183800 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 39 | 20241028 | 183700 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 40 | 20241028 | 183600 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 41 | 20241028 | 183500 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 42 | 20241028 | 183400 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 43 | 20241028 | 183300 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 44 | 20241028 | 183200 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 45 | 20241028 | 183100 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 46 | 20241028 | 183000 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 47 | 20241028 | 182900 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 48 | 20241028 | 182800 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 49 | 20241028 | 182700 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 50 | 20241028 | 182600 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 51 | 20241028 | 182500 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 52 | 20241028 | 182400 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 53 | 20241028 | 182300 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 54 | 20241028 | 182200 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 55 | 20241028 | 182100 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 56 | 20241028 | 182000 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 57 | 20241028 | 181900 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 58 | 20241028 | 181800 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 59 | 20241028 | 181700 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 60 | 20241028 | 181600 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 61 | 20241028 | 181500 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 62 | 20241028 | 181400 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 4112 |
| 63 | 20241028 | 181300 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 64 | 20241028 | 181200 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 65 | 20241028 | 181100 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 66 | 20241028 | 181000 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 67 | 20241028 | 180900 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 68 | 20241028 | 180800 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 69 | 20241028 | 180700 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 70 | 20241028 | 180600 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 71 | 20241028 | 180500 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 72 | 20241028 | 180400 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 73 | 20241028 | 180300 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 74 | 20241028 | 180200 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 75 | 20241028 | 180100 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 76 | 20241028 | 180000 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 77 | 20241028 | 175900 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 78 | 20241028 | 175800 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 79 | 20241028 | 175700 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 80 | 20241028 | 175600 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 81 | 20241028 | 175500 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 82 | 20241028 | 175400 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 83 | 20241028 | 175300 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 84 | 20241028 | 175200 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 85 | 20241028 | 175100 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 86 | 20241028 | 175000 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 87 | 20241028 | 174900 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 88 | 20241028 | 174800 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 89 | 20241028 | 174700 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 90 | 20241028 | 174600 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 91 | 20241028 | 174500 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 92 | 20241028 | 174400 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 4112 |
| 93 | 20241028 | 174300 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 94 | 20241028 | 174200 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 95 | 20241028 | 174100 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 96 | 20241028 | 174000 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 97 | 20241028 | 173900 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 98 | 20241028 | 173800 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 99 | 20241028 | 173700 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 100 | 20241028 | 173600 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 101 | 20241028 | 173500 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 102 | 20241028 | 173400 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 103 | 20241028 | 173300 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 104 | 20241028 | 173200 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 105 | 20241028 | 173100 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 106 | 20241028 | 173000 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 107 | 20241028 | 172900 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 108 | 20241028 | 172800 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 109 | 20241028 | 172700 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 110 | 20241028 | 172600 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 111 | 20241028 | 172500 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 112 | 20241028 | 172400 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 113 | 20241028 | 172300 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 114 | 20241028 | 172200 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 115 | 20241028 | 172100 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 116 | 20241028 | 172000 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 117 | 20241028 | 171900 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 118 | 20241028 | 171800 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 119 | 20241028 | 171700 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 120 | 20241028 | 171600 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 121 | 20241028 | 171500 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 122 | 20241028 | 171400 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 4112 |
| 123 | 20241028 | 171300 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 124 | 20241028 | 171200 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 125 | 20241028 | 171100 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 126 | 20241028 | 171000 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 127 | 20241028 | 170900 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 128 | 20241028 | 170800 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 129 | 20241028 | 170700 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 130 | 20241028 | 170600 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 131 | 20241028 | 170500 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 132 | 20241028 | 170400 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 133 | 20241028 | 170300 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 134 | 20241028 | 170200 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 135 | 20241028 | 170100 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 136 | 20241028 | 170000 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 137 | 20241028 | 165900 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 138 | 20241028 | 165800 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 139 | 20241028 | 165700 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 140 | 20241028 | 165600 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 141 | 20241028 | 165500 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 142 | 20241028 | 165400 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 143 | 20241028 | 165300 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 144 | 20241028 | 165200 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 145 | 20241028 | 165100 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 146 | 20241028 | 165000 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 147 | 20241028 | 164900 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 148 | 20241028 | 164800 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 149 | 20241028 | 164700 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 150 | 20241028 | 164600 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 151 | 20241028 | 164500 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 152 | 20241028 | 164400 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 4112 |
| 153 | 20241028 | 164300 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 154 | 20241028 | 164200 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 155 | 20241028 | 164100 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 156 | 20241028 | 164000 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 157 | 20241028 | 163900 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 158 | 20241028 | 163800 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 159 | 20241028 | 163700 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 160 | 20241028 | 163600 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 161 | 20241028 | 163500 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 162 | 20241028 | 163400 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 163 | 20241028 | 163300 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 164 | 20241028 | 163200 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 165 | 20241028 | 163100 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 166 | 20241028 | 163000 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 167 | 20241028 | 162900 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 168 | 20241028 | 162800 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 169 | 20241028 | 162700 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 170 | 20241028 | 162600 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 171 | 20241028 | 162500 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 172 | 20241028 | 162400 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 173 | 20241028 | 162300 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 174 | 20241028 | 162200 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 175 | 20241028 | 162100 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 176 | 20241028 | 162000 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 177 | 20241028 | 161900 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 178 | 20241028 | 161800 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 179 | 20241028 | 161700 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 180 | 20241028 | 161600 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 181 | 20241028 | 161500 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 182 | 20241028 | 161400 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 4112 |
| 183 | 20241028 | 161300 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 184 | 20241028 | 161200 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 185 | 20241028 | 161100 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 186 | 20241028 | 161000 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 187 | 20241028 | 160900 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 188 | 20241028 | 160800 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 189 | 20241028 | 160700 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 190 | 20241028 | 160600 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 191 | 20241028 | 160500 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 192 | 20241028 | 160400 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 193 | 20241028 | 160300 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 194 | 20241028 | 160200 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 195 | 20241028 | 160100 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 196 | 20241028 | 160000 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 197 | 20241028 | 155900 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 198 | 20241028 | 155800 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 199 | 20241028 | 155700 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 200 | 20241028 | 155600 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 201 | 20241028 | 155500 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 202 | 20241028 | 155400 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 203 | 20241028 | 155300 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 204 | 20241028 | 155200 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 205 | 20241028 | 155100 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 206 | 20241028 | 155000 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 207 | 20241028 | 154900 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 208 | 20241028 | 154800 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 209 | 20241028 | 154700 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 210 | 20241028 | 154600 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 211 | 20241028 | 154500 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 212 | 20241028 | 154400 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 4112 |
| 213 | 20241028 | 154300 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 214 | 20241028 | 154200 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 215 | 20241028 | 154100 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 216 | 20241028 | 154000 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 217 | 20241028 | 153900 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 218 | 20241028 | 153800 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 219 | 20241028 | 153700 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 220 | 20241028 | 153600 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 221 | 20241028 | 153500 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 222 | 20241028 | 153400 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 223 | 20241028 | 153300 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 224 | 20241028 | 153200 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 225 | 20241028 | 153100 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 226 | 20241028 | 153000 | 10622492550 | 48850 | 48850 | 48850 | 48850 | 4112 |
| 227 | 20241028 | 152900 | 10421621350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 228 | 20241028 | 152800 | 10421621350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 229 | 20241028 | 152700 | 10421621350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 230 | 20241028 | 152600 | 10421621350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 231 | 20241028 | 152500 | 10421621350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 232 | 20241028 | 152400 | 10421621350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 233 | 20241028 | 152300 | 10421621350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 234 | 20241028 | 152200 | 10421621350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 235 | 20241028 | 152100 | 10421621350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 236 | 20241028 | 152000 | 10421621350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 237 | 20241028 | 151900 | 10421621350 | 48950 | 48950 | 49000 | 48950 | 656 |
| 238 | 20241028 | 151800 | 10389495350 | 49000 | 49000 | 49000 | 48950 | 234 |
| 239 | 20241028 | 151700 | 10378031050 | 49000 | 49050 | 49050 | 49000 | 343 |
| 240 | 20241028 | 151600 | 10361223850 | 49050 | 49000 | 49050 | 48950 | 446 |
| 241 | 20241028 | 151500 | 10339374100 | 49050 | 49000 | 49050 | 49000 | 255 |
| 242 | 20241028 | 151400 | 10326878900 | 49050 | 49050 | 49050 | 49000 | 453 |
| 243 | 20241028 | 151300 | 10304680400 | 49000 | 49050 | 49050 | 49000 | 954 |
| 244 | 20241028 | 151200 | 10257929100 | 49000 | 49000 | 49050 | 48950 | 359 |
| 245 | 20241028 | 151100 | 10240338500 | 49000 | 49000 | 49000 | 48950 | 109 |
| 246 | 20241028 | 151000 | 10234998200 | 49000 | 49000 | 49000 | 48950 | 104 |
| 247 | 20241028 | 150900 | 10229904400 | 49000 | 49000 | 49000 | 48950 | 270 |
| 248 | 20241028 | 150800 | 10216674500 | 49000 | 49000 | 49050 | 48900 | 189 |
| 249 | 20241028 | 150700 | 10207419450 | 48950 | 49000 | 49050 | 48950 | 354 |
| 250 | 20241028 | 150600 | 10190076250 | 49000 | 48950 | 49000 | 48950 | 191 |
| 251 | 20241028 | 150500 | 10180721950 | 48850 | 48900 | 49000 | 48800 | 650 |
| 252 | 20241028 | 150400 | 10148949850 | 48900 | 48850 | 48900 | 48850 | 617 |
| 253 | 20241028 | 150300 | 10118800550 | 48900 | 48950 | 48950 | 48850 | 204 |
| 254 | 20241028 | 150200 | 10108828200 | 48950 | 49000 | 49000 | 48900 | 1207 |
| 255 | 20241028 | 150100 | 10049788550 | 48950 | 49000 | 49050 | 48950 | 425 |
| 256 | 20241028 | 150000 | 10028974700 | 49050 | 49000 | 49050 | 49000 | 327 |
| 257 | 20241028 | 145900 | 10012946200 | 49000 | 49000 | 49050 | 49000 | 158 |
| 258 | 20241028 | 145800 | 10005199400 | 49050 | 49000 | 49050 | 49000 | 334 |
| 259 | 20241028 | 145700 | 9988822750 | 49050 | 49050 | 49050 | 49000 | 347 |
| 260 | 20241028 | 145600 | 9971817800 | 49050 | 49050 | 49100 | 49000 | 409 |
| 261 | 20241028 | 145500 | 9951758750 | 49050 | 49100 | 49100 | 49050 | 402 |
| 262 | 20241028 | 145400 | 9932037850 | 49100 | 48950 | 49100 | 48950 | 1786 |
| 263 | 20241028 | 145300 | 9844499650 | 48950 | 48850 | 48950 | 48850 | 1249 |
| 264 | 20241028 | 145200 | 9783420500 | 48850 | 48850 | 48900 | 48850 | 147 |
| 265 | 20241028 | 145100 | 9776235800 | 48900 | 48850 | 48900 | 48800 | 331 |
| 266 | 20241028 | 145000 | 9760068100 | 48850 | 48850 | 48900 | 48800 | 67 |
| 267 | 20241028 | 144900 | 9756794750 | 48850 | 48850 | 48850 | 48800 | 565 |
| 268 | 20241028 | 144800 | 9729203000 | 48850 | 48850 | 48850 | 48800 | 134 |
| 269 | 20241028 | 144700 | 9722661550 | 48800 | 48850 | 48900 | 48800 | 235 |
| 270 | 20241028 | 144600 | 9711188350 | 48900 | 48850 | 48900 | 48800 | 195 |
| 271 | 20241028 | 144500 | 9701662150 | 48850 | 48850 | 48900 | 48800 | 861 |
| 272 | 20241028 | 144400 | 9659619800 | 48800 | 48750 | 48850 | 48750 | 660 |
| 273 | 20241028 | 144300 | 9627428050 | 48750 | 48750 | 48750 | 48700 | 531 |
| 274 | 20241028 | 144200 | 9601548500 | 48700 | 48750 | 48750 | 48700 | 222 |
| 275 | 20241028 | 144100 | 9590732850 | 48750 | 48750 | 48750 | 48700 | 238 |
| 276 | 20241028 | 144000 | 9579138950 | 48750 | 48750 | 48800 | 48700 | 177 |
| 277 | 20241028 | 143900 | 9570513100 | 48750 | 48850 | 48850 | 48750 | 613 |
| 278 | 20241028 | 143800 | 9540618550 | 48800 | 48850 | 48850 | 48800 | 140 |
| 279 | 20241028 | 143700 | 9533785250 | 48850 | 48850 | 48900 | 48800 | 288 |
| 280 | 20241028 | 143600 | 9519724600 | 48850 | 48850 | 48900 | 48800 | 420 |
| 281 | 20241028 | 143500 | 9499207500 | 48850 | 48850 | 48850 | 48750 | 374 |
| 282 | 20241028 | 143400 | 9480951150 | 48850 | 48850 | 48900 | 48850 | 142 |
| 283 | 20241028 | 143300 | 9474011500 | 48850 | 48850 | 48900 | 48850 | 303 |
| 284 | 20241028 | 143200 | 9459205250 | 48900 | 48950 | 48950 | 48850 | 147 |
| 285 | 20241028 | 143100 | 9452019950 | 48950 | 48950 | 48950 | 48900 | 227 |
| 286 | 20241028 | 143000 | 9440917200 | 48900 | 48850 | 48950 | 48800 | 1649 |
| 287 | 20241028 | 142900 | 9360261400 | 48850 | 48800 | 48900 | 48800 | 369 |
| 288 | 20241028 | 142800 | 9342244900 | 48800 | 48850 | 48900 | 48800 | 261 |
| 289 | 20241028 | 142700 | 9329490550 | 48850 | 48850 | 48900 | 48850 | 473 |
| 290 | 20241028 | 142600 | 9306379200 | 48850 | 48850 | 48900 | 48850 | 380 |
| 291 | 20241028 | 142500 | 9287812400 | 48900 | 48900 | 48900 | 48850 | 239 |
| 292 | 20241028 | 142400 | 9276134650 | 48900 | 48900 | 48900 | 48850 | 239 |
| 293 | 20241028 | 142300 | 9264453000 | 48900 | 48950 | 48950 | 48850 | 171 |
| 294 | 20241028 | 142200 | 9256094050 | 48900 | 48950 | 48950 | 48900 | 181 |
| 295 | 20241028 | 142100 | 9247234650 | 48900 | 48950 | 48950 | 48850 | 269 |
| 296 | 20241028 | 142000 | 9234080100 | 48900 | 48850 | 48950 | 48850 | 998 |
| 297 | 20241028 | 141900 | 9185273900 | 48900 | 48900 | 48950 | 48850 | 605 |
| 298 | 20241028 | 141800 | 9155691250 | 48950 | 48950 | 48950 | 48900 | 140 |
| 299 | 20241028 | 141700 | 9148841700 | 48900 | 48900 | 49000 | 48900 | 363 |
| 300 | 20241028 | 141600 | 9131084450 | 48900 | 48950 | 49000 | 48900 | 633 |
| 301 | 20241028 | 141500 | 9100107400 | 48950 | 48800 | 48950 | 48750 | 1845 |
| 302 | 20241028 | 141400 | 9009950950 | 48800 | 48800 | 48850 | 48800 | 314 |
| 303 | 20241028 | 141300 | 8994623300 | 48800 | 48800 | 48850 | 48800 | 249 |
| 304 | 20241028 | 141200 | 8982467800 | 48800 | 48750 | 48850 | 48750 | 798 |
| 305 | 20241028 | 141100 | 8943534050 | 48700 | 48650 | 48800 | 48650 | 647 |
| 306 | 20241028 | 141000 | 8912010450 | 48700 | 48750 | 48750 | 48650 | 787 |
| 307 | 20241028 | 140900 | 8873683700 | 48700 | 48750 | 48750 | 48700 | 250 |
| 308 | 20241028 | 140800 | 8861504800 | 48750 | 48800 | 48800 | 48700 | 248 |
| 309 | 20241028 | 140700 | 8849416550 | 48750 | 48750 | 48800 | 48750 | 195 |
| 310 | 20241028 | 140600 | 8839905300 | 48750 | 48750 | 48800 | 48750 | 348 |
| 311 | 20241028 | 140500 | 8822933050 | 48800 | 48850 | 48850 | 48750 | 203 |
| 312 | 20241028 | 140400 | 8813027700 | 48850 | 48800 | 48850 | 48800 | 364 |
| 313 | 20241028 | 140300 | 8795255400 | 48800 | 48800 | 48850 | 48800 | 149 |
| 314 | 20241028 | 140200 | 8787980250 | 48800 | 48900 | 48900 | 48800 | 731 |
| 315 | 20241028 | 140100 | 8752290700 | 48850 | 48800 | 48900 | 48800 | 271 |
| 316 | 20241028 | 140000 | 8739050050 | 48850 | 48850 | 48900 | 48800 | 562 |
| 317 | 20241028 | 135900 | 8711597850 | 48850 | 48900 | 48900 | 48850 | 314 |
| 318 | 20241028 | 135800 | 8696251850 | 48900 | 48850 | 48900 | 48850 | 458 |
| 319 | 20241028 | 135700 | 8673877300 | 48900 | 48850 | 48900 | 48850 | 206 |
| 320 | 20241028 | 135600 | 8663809100 | 48850 | 48850 | 48900 | 48850 | 389 |
| 321 | 20241028 | 135500 | 8644804100 | 48850 | 48950 | 48950 | 48850 | 307 |
| 322 | 20241028 | 135400 | 8629794350 | 48950 | 48950 | 48950 | 48900 | 264 |
| 323 | 20241028 | 135300 | 8616881300 | 48950 | 48850 | 48950 | 48850 | 445 |
| 324 | 20241028 | 135200 | 8595122000 | 48850 | 48900 | 48950 | 48850 | 563 |
| 325 | 20241028 | 135100 | 8567595000 | 48950 | 48950 | 48950 | 48900 | 252 |
| 326 | 20241028 | 135000 | 8555264750 | 48950 | 48950 | 49000 | 48900 | 1032 |
| 327 | 20241028 | 134900 | 8504732950 | 48950 | 48850 | 49000 | 48800 | 1804 |
| 328 | 20241028 | 134800 | 8416508250 | 48850 | 48900 | 48900 | 48800 | 370 |
| 329 | 20241028 | 134700 | 8398429550 | 48850 | 48850 | 48900 | 48850 | 290 |
| 330 | 20241028 | 134600 | 8384259700 | 48900 | 48700 | 48900 | 48700 | 954 |
| 331 | 20241028 | 134500 | 8337704700 | 48750 | 48650 | 48750 | 48650 | 325 |
| 332 | 20241028 | 134400 | 8321878300 | 48700 | 48650 | 48700 | 48650 | 943 |
| 333 | 20241028 | 134300 | 8275969600 | 48600 | 48650 | 48700 | 48600 | 303 |
| 334 | 20241028 | 134200 | 8261229600 | 48650 | 48650 | 48700 | 48600 | 560 |
| 335 | 20241028 | 134100 | 8233986150 | 48650 | 48450 | 48650 | 48450 | 2011 |
| 336 | 20241028 | 134000 | 8136304400 | 48450 | 48450 | 48500 | 48450 | 561 |
| 337 | 20241028 | 133900 | 8109120800 | 48450 | 48550 | 48550 | 48450 | 382 |
| 338 | 20241028 | 133800 | 8090602000 | 48500 | 48500 | 48550 | 48500 | 1262 |
| 339 | 20241028 | 133700 | 8029381450 | 48550 | 48500 | 48550 | 48500 | 276 |
| 340 | 20241028 | 133600 | 8015992250 | 48550 | 48500 | 48550 | 48500 | 900 |
| 341 | 20241028 | 133500 | 7972334450 | 48550 | 48550 | 48550 | 48500 | 430 |
| 342 | 20241028 | 133400 | 7951475600 | 48550 | 48500 | 48550 | 48500 | 199 |
| 343 | 20241028 | 133300 | 7941819050 | 48500 | 48600 | 48650 | 48500 | 1737 |
| 344 | 20241028 | 133200 | 7857464150 | 48650 | 48650 | 48650 | 48600 | 172 |
| 345 | 20241028 | 133100 | 7849101900 | 48650 | 48600 | 48650 | 48600 | 497 |
| 346 | 20241028 | 133000 | 7824944100 | 48650 | 48600 | 48650 | 48600 | 267 |
| 347 | 20241028 | 132900 | 7811962350 | 48600 | 48700 | 48700 | 48600 | 1094 |
| 348 | 20241028 | 132800 | 7758751200 | 48700 | 48700 | 48700 | 48650 | 198 |
| 349 | 20241028 | 132700 | 7749114350 | 48650 | 48650 | 48700 | 48650 | 285 |
| 350 | 20241028 | 132600 | 7735247300 | 48650 | 48650 | 48700 | 48650 | 113 |
| 351 | 20241028 | 132500 | 7729748350 | 48650 | 48700 | 48700 | 48650 | 455 |
| 352 | 20241028 | 132400 | 7707610450 | 48700 | 48650 | 48700 | 48650 | 298 |
| 353 | 20241028 | 132300 | 7693105500 | 48700 | 48600 | 48700 | 48600 | 506 |
| 354 | 20241028 | 132200 | 7668494950 | 48650 | 48600 | 48700 | 48600 | 969 |
| 355 | 20241028 | 132100 | 7621371400 | 48550 | 48550 | 48600 | 48500 | 372 |
| 356 | 20241028 | 132000 | 7603313550 | 48500 | 48550 | 48600 | 48500 | 351 |
| 357 | 20241028 | 131900 | 7586281150 | 48550 | 48600 | 48650 | 48550 | 2855 |
| 358 | 20241028 | 131800 | 7447593700 | 48600 | 48650 | 48650 | 48600 | 247 |
| 359 | 20241028 | 131700 | 7435582000 | 48650 | 48650 | 48650 | 48600 | 546 |
| 360 | 20241028 | 131600 | 7409034600 | 48650 | 48650 | 48650 | 48600 | 594 |
| 361 | 20241028 | 131500 | 7380156950 | 48650 | 48600 | 48650 | 48600 | 900 |
| 362 | 20241028 | 131400 | 7336409000 | 48650 | 48600 | 48650 | 48600 | 2067 |
| 363 | 20241028 | 131300 | 7235930450 | 48600 | 48650 | 48700 | 48600 | 523 |
| 364 | 20241028 | 131200 | 7210487550 | 48700 | 48650 | 48700 | 48650 | 525 |
| 365 | 20241028 | 131100 | 7184945050 | 48650 | 48750 | 48800 | 48650 | 3410 |
| 366 | 20241028 | 131000 | 7018873150 | 48750 | 48750 | 48750 | 48700 | 210 |
| 367 | 20241028 | 130900 | 7008636950 | 48750 | 48800 | 48800 | 48750 | 403 |
| 368 | 20241028 | 130800 | 6988988100 | 48750 | 48750 | 48800 | 48700 | 281 |
| 369 | 20241028 | 130700 | 6975295000 | 48700 | 48800 | 48800 | 48700 | 258 |
| 370 | 20241028 | 130600 | 6962718650 | 48800 | 48750 | 48800 | 48750 | 307 |
| 371 | 20241028 | 130500 | 6947749350 | 48750 | 48750 | 48750 | 48700 | 306 |
| 372 | 20241028 | 130400 | 6932837450 | 48750 | 48700 | 48750 | 48700 | 193 |
| 373 | 20241028 | 130300 | 6923437000 | 48700 | 48750 | 48750 | 48700 | 758 |
| 374 | 20241028 | 130200 | 6886506550 | 48750 | 48750 | 48750 | 48700 | 256 |
| 375 | 20241028 | 130100 | 6874036200 | 48700 | 48750 | 48800 | 48700 | 2496 |
| 376 | 20241028 | 130000 | 6752354900 | 48800 | 48850 | 48850 | 48800 | 2191 |
| 377 | 20241028 | 125900 | 6645428550 | 48850 | 48850 | 48850 | 48800 | 352 |
| 378 | 20241028 | 125800 | 6628247000 | 48800 | 48900 | 48900 | 48800 | 983 |
| 379 | 20241028 | 125700 | 6580227550 | 48900 | 48900 | 48900 | 48850 | 67 |
| 380 | 20241028 | 125600 | 6576954050 | 48900 | 48900 | 48900 | 48850 | 423 |
| 381 | 20241028 | 125500 | 6556288650 | 48900 | 48850 | 48900 | 48850 | 315 |
| 382 | 20241028 | 125400 | 6540900300 | 48900 | 48900 | 48900 | 48850 | 172 |
| 383 | 20241028 | 125300 | 6532492500 | 48850 | 48900 | 48900 | 48850 | 177 |
| 384 | 20241028 | 125200 | 6523845100 | 48900 | 48900 | 48900 | 48850 | 227 |
| 385 | 20241028 | 125100 | 6512747600 | 48900 | 48900 | 48900 | 48900 | 123 |
| 386 | 20241028 | 125000 | 6506732900 | 48900 | 48900 | 48950 | 48850 | 1589 |
| 387 | 20241028 | 124900 | 6429038000 | 48950 | 48950 | 48950 | 48900 | 245 |
| 388 | 20241028 | 124800 | 6417056150 | 48950 | 48900 | 48950 | 48900 | 56 |
| 389 | 20241028 | 124700 | 6414316850 | 48950 | 48950 | 48950 | 48900 | 678 |
| 390 | 20241028 | 124600 | 6381132000 | 48950 | 49000 | 49000 | 48950 | 132 |
| 391 | 20241028 | 124500 | 6374668050 | 49000 | 48950 | 49000 | 48950 | 233 |
| 392 | 20241028 | 124400 | 6363262100 | 48950 | 48950 | 49000 | 48950 | 423 |
| 393 | 20241028 | 124300 | 6342556050 | 48950 | 49000 | 49050 | 48950 | 227 |
| 394 | 20241028 | 124200 | 6331432950 | 49050 | 49050 | 49100 | 49000 | 3352 |
| 395 | 20241028 | 124100 | 6167029000 | 49100 | 49100 | 49100 | 49050 | 108 |
| 396 | 20241028 | 124000 | 6161730500 | 49100 | 49050 | 49100 | 49050 | 67 |
| 397 | 20241028 | 123900 | 6158442300 | 49100 | 49100 | 49100 | 49100 | 80 |
| 398 | 20241028 | 123800 | 6154514300 | 49100 | 49100 | 49100 | 49050 | 158 |
| 399 | 20241028 | 123700 | 6146756550 | 49100 | 49100 | 49100 | 49050 | 141 |
| 400 | 20241028 | 123600 | 6139833600 | 49050 | 49100 | 49100 | 49050 | 149 |
| 401 | 20241028 | 123500 | 6132522350 | 49050 | 49100 | 49100 | 49050 | 164 |
| 402 | 20241028 | 123400 | 6124473550 | 49100 | 49150 | 49150 | 49050 | 1208 |
| 403 | 20241028 | 123300 | 6065162150 | 49150 | 49150 | 49150 | 49100 | 81 |
| 404 | 20241028 | 123200 | 6061181800 | 49150 | 49150 | 49150 | 49100 | 92 |
| 405 | 20241028 | 123100 | 6056660850 | 49150 | 49100 | 49150 | 49100 | 56 |
| 406 | 20241028 | 123000 | 6053909550 | 49150 | 49150 | 49150 | 49100 | 35 |
| 407 | 20241028 | 122900 | 6052190200 | 49100 | 49150 | 49150 | 49100 | 75 |
| 408 | 20241028 | 122800 | 6048506150 | 49100 | 49100 | 49150 | 49100 | 55 |
| 409 | 20241028 | 122700 | 6045805300 | 49100 | 49150 | 49150 | 49100 | 60 |
| 410 | 20241028 | 122600 | 6042856500 | 49150 | 49100 | 49150 | 49100 | 326 |
| 411 | 20241028 | 122500 | 6026848950 | 49100 | 49050 | 49150 | 49000 | 1408 |
| 412 | 20241028 | 122400 | 5957777200 | 49000 | 49050 | 49050 | 49000 | 27 |
| 413 | 20241028 | 122300 | 5956453550 | 49050 | 49050 | 49050 | 49000 | 190 |
| 414 | 20241028 | 122200 | 5947138950 | 49000 | 49000 | 49050 | 49000 | 86 |
| 415 | 20241028 | 122100 | 5942924700 | 49050 | 49000 | 49050 | 49000 | 69 |
| 416 | 20241028 | 122000 | 5939540950 | 49000 | 49050 | 49050 | 49000 | 128 |
| 417 | 20241028 | 121900 | 5933266600 | 49050 | 49050 | 49050 | 49000 | 33 |
| 418 | 20241028 | 121800 | 5931648000 | 49000 | 49100 | 49100 | 49000 | 457 |
| 419 | 20241028 | 121700 | 5909242950 | 49100 | 49100 | 49100 | 49050 | 62 |
| 420 | 20241028 | 121600 | 5906200400 | 49100 | 49100 | 49150 | 49100 | 141 |
| 421 | 20241028 | 121500 | 5899276900 | 49100 | 49100 | 49150 | 49100 | 260 |
| 422 | 20241028 | 121400 | 5886509800 | 49100 | 49150 | 49150 | 49100 | 224 |
| 423 | 20241028 | 121300 | 5875510450 | 49150 | 49150 | 49150 | 49150 | 41 |
| 424 | 20241028 | 121200 | 5873495300 | 49150 | 49150 | 49150 | 49100 | 66 |
| 425 | 20241028 | 121100 | 5870253250 | 49150 | 49200 | 49200 | 49150 | 154 |
| 426 | 20241028 | 121000 | 5862682500 | 49150 | 49200 | 49250 | 49150 | 601 |
| 427 | 20241028 | 120900 | 5833113000 | 49200 | 49200 | 49250 | 49200 | 104 |
| 428 | 20241028 | 120800 | 5827992100 | 49250 | 49200 | 49250 | 49200 | 122 |
| 429 | 20241028 | 120700 | 5821987900 | 49250 | 49200 | 49250 | 49200 | 51 |
| 430 | 20241028 | 120600 | 5819477400 | 49200 | 49250 | 49250 | 49200 | 340 |
| 431 | 20241028 | 120500 | 5802749300 | 49200 | 49200 | 49250 | 49200 | 115 |
| 432 | 20241028 | 120400 | 5797090050 | 49200 | 49200 | 49200 | 49150 | 98 |
| 433 | 20241028 | 120300 | 5792269400 | 49200 | 49050 | 49200 | 49050 | 2370 |
| 434 | 20241028 | 120200 | 5675860400 | 49000 | 49050 | 49050 | 49000 | 122 |
| 435 | 20241028 | 120100 | 5669881450 | 49000 | 49000 | 49050 | 49000 | 167 |
| 436 | 20241028 | 120000 | 5661694000 | 49000 | 48950 | 49000 | 48900 | 1310 |
| 437 | 20241028 | 115900 | 5597543700 | 48950 | 49000 | 49000 | 48900 | 804 |
| 438 | 20241028 | 115800 | 5558193950 | 49000 | 49000 | 49000 | 48950 | 121 |
| 439 | 20241028 | 115700 | 5552267500 | 49000 | 49000 | 49000 | 48950 | 73 |
| 440 | 20241028 | 115600 | 5548690900 | 49000 | 49000 | 49000 | 48950 | 47 |
| 441 | 20241028 | 115500 | 5546388950 | 49000 | 48950 | 49000 | 48950 | 154 |
| 442 | 20241028 | 115400 | 5538848300 | 49000 | 49000 | 49000 | 48950 | 123 |
| 443 | 20241028 | 115300 | 5532825600 | 49000 | 49000 | 49000 | 48950 | 94 |
| 444 | 20241028 | 115200 | 5528220550 | 49000 | 48950 | 49000 | 48950 | 636 |
| 445 | 20241028 | 115100 | 5497066150 | 48950 | 49000 | 49000 | 48950 | 282 |
| 446 | 20241028 | 115000 | 5483259500 | 49000 | 49000 | 49050 | 49000 | 126 |
| 447 | 20241028 | 114900 | 5477085400 | 49050 | 49100 | 49100 | 49000 | 664 |
| 448 | 20241028 | 114800 | 5444529100 | 49100 | 49100 | 49100 | 49050 | 67 |
| 449 | 20241028 | 114700 | 5441240300 | 49050 | 49050 | 49100 | 49050 | 76 |
| 450 | 20241028 | 114600 | 5437509650 | 49100 | 49050 | 49100 | 49050 | 115 |
| 451 | 20241028 | 114500 | 5431868550 | 49000 | 49050 | 49050 | 49000 | 464 |
| 452 | 20241028 | 114400 | 5409110450 | 49000 | 49000 | 49050 | 49000 | 33 |
| 453 | 20241028 | 114300 | 5407492450 | 49050 | 49050 | 49050 | 49000 | 108 |
| 454 | 20241028 | 114200 | 5402196350 | 49050 | 49050 | 49050 | 49050 | 24 |
| 455 | 20241028 | 114100 | 5401019150 | 49000 | 49100 | 49100 | 49000 | 423 |
| 456 | 20241028 | 114000 | 5380273150 | 49100 | 49100 | 49150 | 49050 | 217 |
| 457 | 20241028 | 113900 | 5369618000 | 49150 | 49150 | 49150 | 49150 | 48 |
| 458 | 20241028 | 113800 | 5367258800 | 49100 | 49050 | 49100 | 49050 | 137 |
| 459 | 20241028 | 113700 | 5360536050 | 49050 | 49100 | 49100 | 49050 | 272 |
| 460 | 20241028 | 113600 | 5347189850 | 49100 | 49100 | 49150 | 49050 | 269 |
| 461 | 20241028 | 113500 | 5333982600 | 49100 | 49050 | 49100 | 49050 | 762 |
| 462 | 20241028 | 113400 | 5296587000 | 49000 | 49000 | 49050 | 48950 | 1425 |
| 463 | 20241028 | 113300 | 5226756500 | 49000 | 48950 | 49000 | 48950 | 507 |
| 464 | 20241028 | 113200 | 5201937450 | 48950 | 48950 | 48950 | 48900 | 398 |
| 465 | 20241028 | 113100 | 5182468150 | 49000 | 48950 | 49000 | 48950 | 32 |
| 466 | 20241028 | 113000 | 5180901050 | 48900 | 48950 | 49000 | 48900 | 455 |
| 467 | 20241028 | 112900 | 5158633250 | 48950 | 48950 | 49000 | 48950 | 120 |
| 468 | 20241028 | 112800 | 5152758400 | 49000 | 49000 | 49000 | 48950 | 285 |
| 469 | 20241028 | 112700 | 5138807000 | 48950 | 49000 | 49000 | 48950 | 292 |
| 470 | 20241028 | 112600 | 5124511750 | 48950 | 49000 | 49000 | 48950 | 160 |
| 471 | 20241028 | 112500 | 5116674800 | 49000 | 48950 | 49000 | 48950 | 167 |
| 472 | 20241028 | 112400 | 5108498450 | 48950 | 48950 | 49000 | 48950 | 126 |
| 473 | 20241028 | 112300 | 5102328550 | 49000 | 49000 | 49000 | 48950 | 112 |
| 474 | 20241028 | 112200 | 5096841000 | 49000 | 49000 | 49000 | 48950 | 65 |
| 475 | 20241028 | 112100 | 5093656950 | 49000 | 48950 | 49000 | 48950 | 131 |
| 476 | 20241028 | 112000 | 5087241400 | 49000 | 48950 | 49000 | 48950 | 130 |
| 477 | 20241028 | 111900 | 5080871450 | 48950 | 48950 | 49000 | 48950 | 353 |
| 478 | 20241028 | 111800 | 5063591600 | 48950 | 48900 | 48950 | 48900 | 137 |
| 479 | 20241028 | 111700 | 5056887900 | 48900 | 49000 | 49000 | 48900 | 1175 |
| 480 | 20241028 | 111600 | 4999386900 | 49000 | 48950 | 49000 | 48950 | 179 |
| 481 | 20241028 | 111500 | 4990618450 | 49000 | 48950 | 49000 | 48950 | 141 |
| 482 | 20241028 | 111400 | 4983711600 | 49000 | 49000 | 49000 | 48950 | 100 |
| 483 | 20241028 | 111300 | 4978812900 | 49050 | 49000 | 49050 | 49000 | 118 |
| 484 | 20241028 | 111200 | 4973029600 | 49050 | 49050 | 49050 | 49000 | 20 |
| 485 | 20241028 | 111100 | 4972048750 | 49050 | 49050 | 49050 | 49050 | 54 |
| 486 | 20241028 | 111000 | 4969400050 | 49000 | 49100 | 49100 | 49000 | 367 |
| 487 | 20241028 | 110900 | 4951405200 | 49100 | 49150 | 49150 | 49100 | 1867 |
| 488 | 20241028 | 110800 | 4859724300 | 49200 | 49150 | 49200 | 49150 | 284 |
| 489 | 20241028 | 110700 | 4845762850 | 49200 | 49200 | 49200 | 49150 | 67 |
| 490 | 20241028 | 110600 | 4842467500 | 49150 | 49100 | 49200 | 49100 | 201 |
| 491 | 20241028 | 110500 | 4832590400 | 49150 | 49050 | 49150 | 49050 | 659 |
| 492 | 20241028 | 110400 | 4800224100 | 49050 | 49100 | 49100 | 49050 | 216 |
| 493 | 20241028 | 110300 | 4789624000 | 49100 | 48950 | 49100 | 48950 | 621 |
| 494 | 20241028 | 110200 | 4759188300 | 48950 | 49000 | 49000 | 48950 | 565 |
| 495 | 20241028 | 110100 | 4731522400 | 49000 | 49000 | 49000 | 48950 | 78 |
| 496 | 20241028 | 110000 | 4727703450 | 49000 | 49050 | 49050 | 49000 | 503 |
| 497 | 20241028 | 105900 | 4703054000 | 49050 | 49050 | 49050 | 49000 | 215 |
| 498 | 20241028 | 105800 | 4692514600 | 49050 | 49150 | 49150 | 49000 | 629 |
| 499 | 20241028 | 105700 | 4661640150 | 49100 | 49100 | 49150 | 49100 | 241 |
| 500 | 20241028 | 105600 | 4649803350 | 49100 | 49150 | 49200 | 49100 | 298 |
| 501 | 20241028 | 105500 | 4635165900 | 49200 | 49200 | 49200 | 49150 | 145 |
| 502 | 20241028 | 105400 | 4628034900 | 49200 | 49100 | 49200 | 49100 | 177 |
| 503 | 20241028 | 105300 | 4619336850 | 49100 | 49000 | 49150 | 49000 | 734 |
| 504 | 20241028 | 105200 | 4583303300 | 49050 | 49150 | 49150 | 49050 | 1050 |
| 505 | 20241028 | 105100 | 4531796200 | 49150 | 49050 | 49150 | 49000 | 491 |
| 506 | 20241028 | 105000 | 4507698050 | 49050 | 49050 | 49050 | 49000 | 216 |
| 507 | 20241028 | 104900 | 4497106300 | 49000 | 49050 | 49050 | 49000 | 233 |
| 508 | 20241028 | 104800 | 4485682050 | 49000 | 48950 | 49050 | 48950 | 399 |
| 509 | 20241028 | 104700 | 4466139000 | 49000 | 49050 | 49050 | 48950 | 901 |
| 510 | 20241028 | 104600 | 4422007900 | 49100 | 49100 | 49150 | 49050 | 223 |
| 511 | 20241028 | 104500 | 4411061150 | 49150 | 49200 | 49200 | 49100 | 222 |
| 512 | 20241028 | 104400 | 4400153700 | 49200 | 49150 | 49200 | 49100 | 173 |
| 513 | 20241028 | 104300 | 4391652950 | 49200 | 49200 | 49200 | 49150 | 103 |
| 514 | 20241028 | 104200 | 4386589150 | 49150 | 49200 | 49200 | 49150 | 168 |
| 515 | 20241028 | 104100 | 4378330150 | 49200 | 49200 | 49200 | 49150 | 173 |
| 516 | 20241028 | 104000 | 4369825250 | 49200 | 49200 | 49250 | 49150 | 195 |
| 517 | 20241028 | 103900 | 4360234350 | 49250 | 49300 | 49300 | 49150 | 493 |
| 518 | 20241028 | 103800 | 4335972850 | 49300 | 49150 | 49300 | 49100 | 1232 |
| 519 | 20241028 | 103700 | 4275321050 | 49100 | 49050 | 49100 | 49000 | 352 |
| 520 | 20241028 | 103600 | 4258054450 | 49000 | 49050 | 49050 | 49000 | 313 |
| 521 | 20241028 | 103500 | 4242706600 | 49050 | 48950 | 49050 | 48950 | 665 |
| 522 | 20241028 | 103400 | 4210120250 | 48950 | 48950 | 48950 | 48900 | 172 |
| 523 | 20241028 | 103300 | 4201701000 | 48900 | 49000 | 49000 | 48900 | 925 |
| 524 | 20241028 | 103200 | 4156427200 | 49000 | 49100 | 49100 | 48950 | 2507 |
| 525 | 20241028 | 103100 | 4033544950 | 49100 | 49100 | 49150 | 49050 | 506 |
| 526 | 20241028 | 103000 | 4008701300 | 49100 | 49150 | 49200 | 49100 | 781 |
| 527 | 20241028 | 102900 | 3970328000 | 49150 | 49150 | 49200 | 49150 | 132 |
| 528 | 20241028 | 102800 | 3963838250 | 49200 | 49200 | 49250 | 49150 | 228 |
| 529 | 20241028 | 102700 | 3952626300 | 49200 | 49250 | 49250 | 49200 | 214 |
| 530 | 20241028 | 102600 | 3942091200 | 49200 | 49250 | 49250 | 49200 | 65 |
| 531 | 20241028 | 102500 | 3938892700 | 49250 | 49200 | 49250 | 49200 | 119 |
| 532 | 20241028 | 102400 | 3933032600 | 49250 | 49350 | 49350 | 49250 | 159 |
| 533 | 20241028 | 102300 | 3925198500 | 49350 | 49400 | 49450 | 49350 | 262 |
| 534 | 20241028 | 102200 | 3912262750 | 49400 | 49200 | 49400 | 49200 | 1260 |
| 535 | 20241028 | 102100 | 3850185300 | 49200 | 49150 | 49250 | 49150 | 237 |
| 536 | 20241028 | 102000 | 3838524550 | 49150 | 49250 | 49250 | 49150 | 242 |
| 537 | 20241028 | 101900 | 3826626400 | 49200 | 49200 | 49250 | 49200 | 189 |
| 538 | 20241028 | 101800 | 3817326100 | 49200 | 49250 | 49250 | 49200 | 207 |
| 539 | 20241028 | 101700 | 3807140750 | 49250 | 49400 | 49400 | 49250 | 556 |
| 540 | 20241028 | 101600 | 3779726950 | 49400 | 49550 | 49550 | 49400 | 439 |
| 541 | 20241028 | 101500 | 3758015350 | 49550 | 49650 | 49650 | 49500 | 856 |
| 542 | 20241028 | 101400 | 3715586750 | 49650 | 49700 | 49700 | 49650 | 492 |
| 543 | 20241028 | 101300 | 3691144650 | 49650 | 49550 | 49700 | 49550 | 1594 |
| 544 | 20241028 | 101200 | 3612039350 | 49550 | 49450 | 49550 | 49450 | 622 |
| 545 | 20241028 | 101100 | 3581251250 | 49450 | 49500 | 49500 | 49400 | 697 |
| 546 | 20241028 | 101000 | 3546784400 | 49500 | 49450 | 49500 | 49350 | 294 |
| 547 | 20241028 | 100900 | 3532245000 | 49450 | 49350 | 49450 | 49200 | 850 |
| 548 | 20241028 | 100800 | 3490303600 | 49350 | 49400 | 49450 | 49350 | 540 |
| 549 | 20241028 | 100700 | 3463637850 | 49400 | 49400 | 49400 | 49400 | 187 |
| 550 | 20241028 | 100600 | 3454400050 | 49400 | 49400 | 49450 | 49400 | 519 |
| 551 | 20241028 | 100500 | 3428754300 | 49400 | 49200 | 49400 | 49200 | 1066 |
| 552 | 20241028 | 100400 | 3376207300 | 49200 | 49200 | 49200 | 49200 | 55 |
| 553 | 20241028 | 100300 | 3373501300 | 49200 | 49100 | 49200 | 49100 | 589 |
| 554 | 20241028 | 100200 | 3344550900 | 49150 | 49150 | 49150 | 49100 | 131 |
| 555 | 20241028 | 100100 | 3338114750 | 49200 | 49300 | 49300 | 49150 | 351 |
| 556 | 20241028 | 100000 | 3320851100 | 49350 | 49050 | 49350 | 49050 | 1265 |
| 557 | 20241028 | 095900 | 3258678800 | 49050 | 49000 | 49050 | 49000 | 159 |
| 558 | 20241028 | 095800 | 3250886000 | 49000 | 49000 | 49050 | 48950 | 427 |
| 559 | 20241028 | 095700 | 3229965500 | 49000 | 49000 | 49050 | 49000 | 1097 |
| 560 | 20241028 | 095600 | 3176187750 | 49050 | 49000 | 49050 | 48950 | 392 |
| 561 | 20241028 | 095500 | 3156979350 | 49000 | 49050 | 49050 | 49000 | 476 |
| 562 | 20241028 | 095400 | 3133654650 | 49050 | 49000 | 49050 | 48950 | 1344 |
| 563 | 20241028 | 095300 | 3067765800 | 49000 | 49150 | 49150 | 48950 | 2321 |
| 564 | 20241028 | 095200 | 2953877800 | 49150 | 49200 | 49200 | 49150 | 98 |
| 565 | 20241028 | 095100 | 2949059600 | 49200 | 49250 | 49250 | 49150 | 318 |
| 566 | 20241028 | 095000 | 2933419800 | 49250 | 49250 | 49250 | 49200 | 243 |
| 567 | 20241028 | 094900 | 2921457550 | 49300 | 49300 | 49350 | 49250 | 455 |
| 568 | 20241028 | 094800 | 2899025300 | 49350 | 49600 | 49600 | 49350 | 922 |
| 569 | 20241028 | 094700 | 2853416750 | 49600 | 49750 | 49750 | 49600 | 1063 |
| 570 | 20241028 | 094600 | 2800638200 | 49750 | 49550 | 49750 | 49550 | 1195 |
| 571 | 20241028 | 094500 | 2741230750 | 49500 | 49400 | 49500 | 49400 | 649 |
| 572 | 20241028 | 094400 | 2709126550 | 49400 | 49300 | 49400 | 49300 | 717 |
| 573 | 20241028 | 094300 | 2673728550 | 49300 | 49350 | 49350 | 49300 | 248 |
| 574 | 20241028 | 094200 | 2661497000 | 49300 | 49150 | 49300 | 49100 | 579 |
| 575 | 20241028 | 094100 | 2632994850 | 49150 | 49250 | 49250 | 49100 | 1219 |
| 576 | 20241028 | 094000 | 2573103200 | 49200 | 49200 | 49250 | 49200 | 212 |
| 577 | 20241028 | 093900 | 2562665050 | 49200 | 49200 | 49250 | 49200 | 733 |
| 578 | 20241028 | 093800 | 2526586050 | 49200 | 48900 | 49250 | 48900 | 871 |
| 579 | 20241028 | 093700 | 2483897600 | 48900 | 48850 | 48900 | 48650 | 3501 |
| 580 | 20241028 | 093600 | 2313121850 | 48800 | 49150 | 49150 | 48800 | 7238 |
| 581 | 20241028 | 093500 | 1958179350 | 49200 | 49350 | 49400 | 49200 | 1923 |
| 582 | 20241028 | 093400 | 1863394900 | 49350 | 49400 | 49450 | 49350 | 487 |
| 583 | 20241028 | 093300 | 1839330650 | 49450 | 49500 | 49500 | 49400 | 658 |
| 584 | 20241028 | 093200 | 1806796600 | 49450 | 49550 | 49650 | 49450 | 2389 |
| 585 | 20241028 | 093100 | 1688410100 | 49600 | 49850 | 49850 | 49550 | 486 |
| 586 | 20241028 | 093000 | 1664273800 | 49850 | 50100 | 50100 | 49800 | 702 |
| 587 | 20241028 | 092900 | 1629214700 | 50100 | 49950 | 50200 | 49950 | 1218 |
| 588 | 20241028 | 092800 | 1568193100 | 50000 | 49650 | 50000 | 49650 | 828 |
| 589 | 20241028 | 092700 | 1526984650 | 49700 | 49700 | 49700 | 49650 | 117 |
| 590 | 20241028 | 092600 | 1521174800 | 49650 | 49500 | 49650 | 49500 | 1275 |
| 591 | 20241028 | 092500 | 1457916700 | 49500 | 49550 | 49550 | 49450 | 1665 |
| 592 | 20241028 | 092400 | 1375486300 | 49550 | 49550 | 49650 | 49550 | 360 |
| 593 | 20241028 | 092300 | 1357632600 | 49600 | 49800 | 49800 | 49600 | 1968 |
| 594 | 20241028 | 092200 | 1259850250 | 49850 | 49950 | 50000 | 49850 | 2275 |
| 595 | 20241028 | 092100 | 1146320250 | 49950 | 49950 | 49950 | 49900 | 542 |
| 596 | 20241028 | 092000 | 1119267650 | 49900 | 49950 | 50000 | 49900 | 623 |
| 597 | 20241028 | 091900 | 1088156250 | 50000 | 50100 | 50200 | 50000 | 2114 |
| 598 | 20241028 | 091800 | 982358750 | 50100 | 50000 | 50200 | 50000 | 834 |
| 599 | 20241028 | 091700 | 940556350 | 50000 | 50200 | 50400 | 50000 | 1955 |
| 600 | 20241028 | 091600 | 842446650 | 50400 | 50600 | 50700 | 50200 | 1048 |
| 601 | 20241028 | 091500 | 789533950 | 50600 | 50400 | 50600 | 50400 | 685 |
| 602 | 20241028 | 091400 | 754924850 | 50400 | 50200 | 50400 | 50200 | 397 |
| 603 | 20241028 | 091300 | 734959250 | 50100 | 49950 | 50100 | 49900 | 909 |
| 604 | 20241028 | 091200 | 689479400 | 49950 | 50100 | 50100 | 49950 | 312 |
| 605 | 20241028 | 091100 | 673868600 | 50100 | 50100 | 50200 | 50000 | 1710 |
| 606 | 20241028 | 091000 | 588203000 | 50100 | 50200 | 50300 | 50100 | 398 |
| 607 | 20241028 | 090900 | 568238100 | 50200 | 50400 | 50400 | 50200 | 849 |
| 608 | 20241028 | 090800 | 525499200 | 50400 | 50600 | 50600 | 50400 | 375 |
| 609 | 20241028 | 090700 | 506555800 | 50600 | 50600 | 50700 | 50600 | 262 |
| 610 | 20241028 | 090600 | 493295600 | 50600 | 50400 | 50600 | 50400 | 627 |
| 611 | 20241028 | 090500 | 461662300 | 50400 | 50500 | 50500 | 50400 | 478 |
| 612 | 20241028 | 090400 | 437569700 | 50400 | 50500 | 50500 | 50400 | 3285 |
| 613 | 20241028 | 090300 | 271963900 | 50400 | 50500 | 50600 | 50400 | 613 |
| 614 | 20241028 | 090200 | 241046600 | 50500 | 50700 | 50700 | 50500 | 975 |
| 615 | 20241028 | 090100 | 191744700 | 50700 | 51000 | 51000 | 50500 | 2363 |
| 616 | 20241028 | 090000 | 71925000 | 51000 | 50700 | 51200 | 50700 | 1278 |