34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241028 | 193400 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 3850 |
| 3 | 20241028 | 193300 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 4 | 20241028 | 193200 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 5 | 20241028 | 193100 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 6 | 20241028 | 193000 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 7 | 20241028 | 192900 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 8 | 20241028 | 192800 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 9 | 20241028 | 192700 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 10 | 20241028 | 192600 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 11 | 20241028 | 192500 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 12 | 20241028 | 192400 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 13 | 20241028 | 192300 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 14 | 20241028 | 192200 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 15 | 20241028 | 192100 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 16 | 20241028 | 192000 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 17 | 20241028 | 191900 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 18 | 20241028 | 191800 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 19 | 20241028 | 191700 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 20 | 20241028 | 191600 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 21 | 20241028 | 191500 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 22 | 20241028 | 191400 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 23 | 20241028 | 191300 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 24 | 20241028 | 191200 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 25 | 20241028 | 191100 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 26 | 20241028 | 191000 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 27 | 20241028 | 190900 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 28 | 20241028 | 190800 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 29 | 20241028 | 190700 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 30 | 20241028 | 190600 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 31 | 20241028 | 190500 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 32 | 20241028 | 190400 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 3850 |
| 33 | 20241028 | 190300 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 34 | 20241028 | 190200 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 35 | 20241028 | 190100 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 36 | 20241028 | 190000 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 37 | 20241028 | 185900 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 38 | 20241028 | 185800 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 39 | 20241028 | 185700 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 40 | 20241028 | 185600 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 41 | 20241028 | 185500 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 42 | 20241028 | 185400 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 43 | 20241028 | 185300 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 44 | 20241028 | 185200 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 45 | 20241028 | 185100 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 46 | 20241028 | 185000 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 47 | 20241028 | 184900 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 48 | 20241028 | 184800 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 49 | 20241028 | 184700 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 50 | 20241028 | 184600 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 51 | 20241028 | 184500 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 52 | 20241028 | 184400 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 53 | 20241028 | 184300 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 54 | 20241028 | 184200 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 55 | 20241028 | 184100 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 56 | 20241028 | 184000 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 57 | 20241028 | 183900 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 58 | 20241028 | 183800 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 59 | 20241028 | 183700 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 60 | 20241028 | 183600 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 61 | 20241028 | 183500 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 62 | 20241028 | 183400 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 3850 |
| 63 | 20241028 | 183300 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 64 | 20241028 | 183200 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 65 | 20241028 | 183100 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 66 | 20241028 | 183000 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 67 | 20241028 | 182900 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 68 | 20241028 | 182800 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 69 | 20241028 | 182700 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 70 | 20241028 | 182600 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 71 | 20241028 | 182500 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 72 | 20241028 | 182400 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 73 | 20241028 | 182300 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 74 | 20241028 | 182200 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 75 | 20241028 | 182100 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 76 | 20241028 | 182000 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 77 | 20241028 | 181900 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 78 | 20241028 | 181800 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 79 | 20241028 | 181700 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 80 | 20241028 | 181600 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 81 | 20241028 | 181500 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 82 | 20241028 | 181400 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 83 | 20241028 | 181300 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 84 | 20241028 | 181200 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 85 | 20241028 | 181100 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 86 | 20241028 | 181000 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 87 | 20241028 | 180900 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 88 | 20241028 | 180800 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 89 | 20241028 | 180700 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 90 | 20241028 | 180600 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 91 | 20241028 | 180500 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 92 | 20241028 | 180400 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 3850 |
| 93 | 20241028 | 180300 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 94 | 20241028 | 180200 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 95 | 20241028 | 180100 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 96 | 20241028 | 180000 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 97 | 20241028 | 175900 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 98 | 20241028 | 175800 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 99 | 20241028 | 175700 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 100 | 20241028 | 175600 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 101 | 20241028 | 175500 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 102 | 20241028 | 175400 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 103 | 20241028 | 175300 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 104 | 20241028 | 175200 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 105 | 20241028 | 175100 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 106 | 20241028 | 175000 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 107 | 20241028 | 174900 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 108 | 20241028 | 174800 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 109 | 20241028 | 174700 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 110 | 20241028 | 174600 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 111 | 20241028 | 174500 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 112 | 20241028 | 174400 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 113 | 20241028 | 174300 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 114 | 20241028 | 174200 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 115 | 20241028 | 174100 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 116 | 20241028 | 174000 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 117 | 20241028 | 173900 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 118 | 20241028 | 173800 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 119 | 20241028 | 173700 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 120 | 20241028 | 173600 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 121 | 20241028 | 173500 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 122 | 20241028 | 173400 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 3850 |
| 123 | 20241028 | 173300 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 124 | 20241028 | 173200 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 125 | 20241028 | 173100 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 126 | 20241028 | 173000 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 127 | 20241028 | 172900 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 128 | 20241028 | 172800 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 129 | 20241028 | 172700 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 130 | 20241028 | 172600 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 131 | 20241028 | 172500 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 132 | 20241028 | 172400 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 133 | 20241028 | 172300 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 134 | 20241028 | 172200 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 135 | 20241028 | 172100 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 136 | 20241028 | 172000 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 137 | 20241028 | 171900 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 138 | 20241028 | 171800 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 139 | 20241028 | 171700 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 140 | 20241028 | 171600 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 141 | 20241028 | 171500 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 142 | 20241028 | 171400 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 143 | 20241028 | 171300 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 144 | 20241028 | 171200 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 145 | 20241028 | 171100 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 146 | 20241028 | 171000 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 147 | 20241028 | 170900 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 148 | 20241028 | 170800 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 149 | 20241028 | 170700 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 150 | 20241028 | 170600 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 151 | 20241028 | 170500 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 152 | 20241028 | 170400 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 3850 |
| 153 | 20241028 | 170300 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 154 | 20241028 | 170200 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 155 | 20241028 | 170100 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 156 | 20241028 | 170000 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 157 | 20241028 | 165900 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 158 | 20241028 | 165800 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 159 | 20241028 | 165700 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 160 | 20241028 | 165600 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 161 | 20241028 | 165500 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 162 | 20241028 | 165400 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 163 | 20241028 | 165300 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 164 | 20241028 | 165200 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 165 | 20241028 | 165100 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 166 | 20241028 | 165000 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 167 | 20241028 | 164900 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 168 | 20241028 | 164800 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 169 | 20241028 | 164700 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 170 | 20241028 | 164600 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 171 | 20241028 | 164500 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 172 | 20241028 | 164400 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 173 | 20241028 | 164300 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 174 | 20241028 | 164200 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 175 | 20241028 | 164100 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 176 | 20241028 | 164000 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 177 | 20241028 | 163900 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 178 | 20241028 | 163800 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 179 | 20241028 | 163700 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 180 | 20241028 | 163600 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 181 | 20241028 | 163500 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 182 | 20241028 | 163400 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 3850 |
| 183 | 20241028 | 163300 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 184 | 20241028 | 163200 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 185 | 20241028 | 163100 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 186 | 20241028 | 163000 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 187 | 20241028 | 162900 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 188 | 20241028 | 162800 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 189 | 20241028 | 162700 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 190 | 20241028 | 162600 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 191 | 20241028 | 162500 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 192 | 20241028 | 162400 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 193 | 20241028 | 162300 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 194 | 20241028 | 162200 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 195 | 20241028 | 162100 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 196 | 20241028 | 162000 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 197 | 20241028 | 161900 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 198 | 20241028 | 161800 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 199 | 20241028 | 161700 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 200 | 20241028 | 161600 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 201 | 20241028 | 161500 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 202 | 20241028 | 161400 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 203 | 20241028 | 161300 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 204 | 20241028 | 161200 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 205 | 20241028 | 161100 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 206 | 20241028 | 161000 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 207 | 20241028 | 160900 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 208 | 20241028 | 160800 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 209 | 20241028 | 160700 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 210 | 20241028 | 160600 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 211 | 20241028 | 160500 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 212 | 20241028 | 160400 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 3850 |
| 213 | 20241028 | 160300 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 214 | 20241028 | 160200 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 215 | 20241028 | 160100 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 216 | 20241028 | 160000 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 217 | 20241028 | 155900 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 218 | 20241028 | 155800 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 219 | 20241028 | 155700 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 220 | 20241028 | 155600 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 221 | 20241028 | 155500 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 222 | 20241028 | 155400 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 223 | 20241028 | 155300 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 224 | 20241028 | 155200 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 225 | 20241028 | 155100 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 226 | 20241028 | 155000 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 227 | 20241028 | 154900 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 228 | 20241028 | 154800 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 229 | 20241028 | 154700 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 230 | 20241028 | 154600 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 231 | 20241028 | 154500 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 232 | 20241028 | 154400 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 233 | 20241028 | 154300 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 234 | 20241028 | 154200 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 235 | 20241028 | 154100 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 236 | 20241028 | 154000 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 237 | 20241028 | 153900 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 238 | 20241028 | 153800 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 239 | 20241028 | 153700 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 240 | 20241028 | 153600 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 241 | 20241028 | 153500 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 242 | 20241028 | 153400 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 3850 |
| 243 | 20241028 | 153300 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 244 | 20241028 | 153200 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 245 | 20241028 | 153100 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 0 |
| 246 | 20241028 | 153000 | 6850660700 | 44950 | 44950 | 44950 | 44950 | 3850 |
| 247 | 20241028 | 152900 | 6677603200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 248 | 20241028 | 152800 | 6677603200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 249 | 20241028 | 152700 | 6677603200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 250 | 20241028 | 152600 | 6677603200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 251 | 20241028 | 152500 | 6677603200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 252 | 20241028 | 152400 | 6677603200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 253 | 20241028 | 152300 | 6677603200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 254 | 20241028 | 152200 | 6677603200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 255 | 20241028 | 152100 | 6677603200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 256 | 20241028 | 152000 | 6677603200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 257 | 20241028 | 151900 | 6677603200 | 44850 | 44850 | 44850 | 44800 | 132 |
| 258 | 20241028 | 151800 | 6671683750 | 44850 | 44800 | 44850 | 44800 | 763 |
| 259 | 20241028 | 151700 | 6637468200 | 44800 | 44750 | 44800 | 44750 | 227 |
| 260 | 20241028 | 151600 | 6627305900 | 44750 | 44800 | 44850 | 44650 | 3232 |
| 261 | 20241028 | 151500 | 6482603750 | 44800 | 44650 | 44800 | 44650 | 1649 |
| 262 | 20241028 | 151400 | 6408844450 | 44600 | 44650 | 44650 | 44600 | 491 |
| 263 | 20241028 | 151300 | 6386938850 | 44700 | 44650 | 44700 | 44600 | 880 |
| 264 | 20241028 | 151200 | 6347626150 | 44650 | 44750 | 44750 | 44650 | 1184 |
| 265 | 20241028 | 151100 | 6294728600 | 44750 | 44750 | 44800 | 44750 | 1531 |
| 266 | 20241028 | 151000 | 6226212650 | 44750 | 44750 | 44800 | 44750 | 266 |
| 267 | 20241028 | 150900 | 6214308900 | 44750 | 44750 | 44800 | 44750 | 410 |
| 268 | 20241028 | 150800 | 6195961350 | 44800 | 44750 | 44800 | 44750 | 2039 |
| 269 | 20241028 | 150700 | 6104701450 | 44750 | 44800 | 44800 | 44750 | 386 |
| 270 | 20241028 | 150600 | 6087427900 | 44800 | 44750 | 44800 | 44750 | 717 |
| 271 | 20241028 | 150500 | 6055327100 | 44750 | 44750 | 44750 | 44750 | 351 |
| 272 | 20241028 | 150400 | 6039619850 | 44800 | 44750 | 44800 | 44750 | 495 |
| 273 | 20241028 | 150300 | 6017468550 | 44750 | 44800 | 44800 | 44750 | 323 |
| 274 | 20241028 | 150200 | 6003010500 | 44800 | 44700 | 44800 | 44700 | 1304 |
| 275 | 20241028 | 150100 | 5944707450 | 44750 | 44750 | 44750 | 44750 | 844 |
| 276 | 20241028 | 150000 | 5906938450 | 44800 | 44800 | 44800 | 44750 | 583 |
| 277 | 20241028 | 145900 | 5880833300 | 44800 | 44800 | 44850 | 44800 | 19 |
| 278 | 20241028 | 145800 | 5879981850 | 44850 | 44900 | 44900 | 44800 | 666 |
| 279 | 20241028 | 145700 | 5850114050 | 44900 | 44850 | 44900 | 44850 | 88 |
| 280 | 20241028 | 145600 | 5846164150 | 44900 | 44900 | 44950 | 44850 | 78 |
| 281 | 20241028 | 145500 | 5842660400 | 44850 | 44900 | 44950 | 44850 | 220 |
| 282 | 20241028 | 145400 | 5832775250 | 44850 | 44900 | 44900 | 44850 | 107 |
| 283 | 20241028 | 145300 | 5827973700 | 44900 | 44850 | 44900 | 44850 | 165 |
| 284 | 20241028 | 145200 | 5820565650 | 44900 | 44850 | 44900 | 44850 | 2311 |
| 285 | 20241028 | 145100 | 5716802150 | 44850 | 44900 | 44900 | 44850 | 99 |
| 286 | 20241028 | 145000 | 5712361950 | 44850 | 44850 | 44900 | 44750 | 1423 |
| 287 | 20241028 | 144900 | 5648543150 | 44750 | 44800 | 44800 | 44750 | 632 |
| 288 | 20241028 | 144800 | 5620240250 | 44800 | 44750 | 44800 | 44750 | 1252 |
| 289 | 20241028 | 144700 | 5564150850 | 44800 | 44800 | 44800 | 44800 | 77 |
| 290 | 20241028 | 144600 | 5560701250 | 44800 | 44750 | 44800 | 44750 | 30 |
| 291 | 20241028 | 144500 | 5559358700 | 44800 | 44700 | 44800 | 44700 | 555 |
| 292 | 20241028 | 144400 | 5534511200 | 44700 | 44750 | 44750 | 44700 | 84 |
| 293 | 20241028 | 144300 | 5530756200 | 44750 | 44700 | 44750 | 44700 | 4 |
| 294 | 20241028 | 144200 | 5530577300 | 44700 | 44700 | 44750 | 44700 | 316 |
| 295 | 20241028 | 144100 | 5516452050 | 44700 | 44800 | 44800 | 44700 | 64 |
| 296 | 20241028 | 144000 | 5513591150 | 44800 | 44800 | 44800 | 44750 | 113 |
| 297 | 20241028 | 143900 | 5508528850 | 44600 | 44750 | 44800 | 44600 | 4031 |
| 298 | 20241028 | 143800 | 5328628700 | 44800 | 44750 | 44800 | 44750 | 41 |
| 299 | 20241028 | 143700 | 5326793900 | 44700 | 44750 | 44750 | 44700 | 51 |
| 300 | 20241028 | 143600 | 5324511850 | 44750 | 44750 | 44750 | 44700 | 146 |
| 301 | 20241028 | 143500 | 5317984450 | 44700 | 44750 | 44800 | 44700 | 269 |
| 302 | 20241028 | 143400 | 5305942800 | 44750 | 44750 | 44750 | 44700 | 579 |
| 303 | 20241028 | 143300 | 5280032900 | 44750 | 44750 | 44750 | 44700 | 70 |
| 304 | 20241028 | 143200 | 5276902200 | 44750 | 44700 | 44750 | 44700 | 84 |
| 305 | 20241028 | 143100 | 5273144850 | 44750 | 44750 | 44750 | 44700 | 263 |
| 306 | 20241028 | 143000 | 5261388650 | 44700 | 44750 | 44800 | 44700 | 150 |
| 307 | 20241028 | 142900 | 5254677650 | 44750 | 44750 | 44750 | 44750 | 28 |
| 308 | 20241028 | 142800 | 5253424650 | 44750 | 44700 | 44750 | 44700 | 58 |
| 309 | 20241028 | 142700 | 5250829250 | 44700 | 44750 | 44750 | 44700 | 60 |
| 310 | 20241028 | 142600 | 5248144800 | 44800 | 44700 | 44800 | 44700 | 259 |
| 311 | 20241028 | 142500 | 5236554600 | 44750 | 44700 | 44750 | 44700 | 27 |
| 312 | 20241028 | 142400 | 5235347550 | 44700 | 44750 | 44750 | 44700 | 1006 |
| 313 | 20241028 | 142300 | 5190331450 | 44800 | 44850 | 44850 | 44800 | 1138 |
| 314 | 20241028 | 142200 | 5139348800 | 44800 | 44850 | 44850 | 44800 | 104 |
| 315 | 20241028 | 142100 | 5134685750 | 44800 | 44800 | 44850 | 44800 | 135 |
| 316 | 20241028 | 142000 | 5128632500 | 44850 | 44800 | 44850 | 44800 | 158 |
| 317 | 20241028 | 141900 | 5121546600 | 44800 | 44850 | 44850 | 44800 | 48 |
| 318 | 20241028 | 141800 | 5119393850 | 44900 | 44800 | 44900 | 44800 | 253 |
| 319 | 20241028 | 141700 | 5108047950 | 44850 | 44800 | 44850 | 44800 | 32 |
| 320 | 20241028 | 141600 | 5106612950 | 44800 | 44800 | 44850 | 44800 | 128 |
| 321 | 20241028 | 141500 | 5100877800 | 44850 | 44850 | 44900 | 44800 | 367 |
| 322 | 20241028 | 141400 | 5084423150 | 44850 | 44850 | 44900 | 44850 | 300 |
| 323 | 20241028 | 141300 | 5070967050 | 44850 | 44800 | 44850 | 44800 | 87 |
| 324 | 20241028 | 141200 | 5067066400 | 44800 | 44850 | 44850 | 44800 | 199 |
| 325 | 20241028 | 141100 | 5058143300 | 44850 | 44850 | 44850 | 44800 | 133 |
| 326 | 20241028 | 141000 | 5052178900 | 44850 | 44850 | 44850 | 44800 | 42 |
| 327 | 20241028 | 140900 | 5050295450 | 44800 | 44850 | 44850 | 44800 | 796 |
| 328 | 20241028 | 140800 | 5014597700 | 44800 | 44800 | 44850 | 44800 | 38 |
| 329 | 20241028 | 140700 | 5012894100 | 44850 | 44900 | 44900 | 44850 | 383 |
| 330 | 20241028 | 140600 | 4995714350 | 44900 | 44900 | 44900 | 44850 | 487 |
| 331 | 20241028 | 140500 | 4973870450 | 44900 | 44850 | 44900 | 44850 | 25 |
| 332 | 20241028 | 140400 | 4972748450 | 44900 | 44850 | 44900 | 44850 | 76 |
| 333 | 20241028 | 140300 | 4969336500 | 44900 | 44850 | 44900 | 44850 | 89 |
| 334 | 20241028 | 140200 | 4965343550 | 44900 | 44900 | 44900 | 44850 | 115 |
| 335 | 20241028 | 140100 | 4960182450 | 44900 | 44900 | 44900 | 44850 | 127 |
| 336 | 20241028 | 140000 | 4954482150 | 44900 | 44950 | 44950 | 44850 | 582 |
| 337 | 20241028 | 135900 | 4928352650 | 44950 | 44900 | 44950 | 44900 | 67 |
| 338 | 20241028 | 135800 | 4925342550 | 44950 | 44950 | 44950 | 44900 | 60 |
| 339 | 20241028 | 135700 | 4922645800 | 44950 | 44900 | 44950 | 44900 | 1088 |
| 340 | 20241028 | 135600 | 4873783150 | 44900 | 44800 | 44950 | 44800 | 2928 |
| 341 | 20241028 | 135500 | 4742413000 | 44850 | 44800 | 44850 | 44800 | 65 |
| 342 | 20241028 | 135400 | 4739498150 | 44850 | 44850 | 44850 | 44800 | 49 |
| 343 | 20241028 | 135300 | 4737301950 | 44800 | 44750 | 44850 | 44750 | 527 |
| 344 | 20241028 | 135200 | 4713687600 | 44800 | 44800 | 44800 | 44750 | 291 |
| 345 | 20241028 | 135100 | 4700663400 | 44750 | 44750 | 44800 | 44700 | 326 |
| 346 | 20241028 | 135000 | 4686075100 | 44800 | 44800 | 44800 | 44750 | 257 |
| 347 | 20241028 | 134900 | 4674572600 | 44800 | 44800 | 44800 | 44750 | 170 |
| 348 | 20241028 | 134800 | 4666963250 | 44800 | 44750 | 44800 | 44750 | 46 |
| 349 | 20241028 | 134700 | 4664904000 | 44800 | 44800 | 44800 | 44750 | 124 |
| 350 | 20241028 | 134600 | 4659353250 | 44800 | 44800 | 44800 | 44750 | 1484 |
| 351 | 20241028 | 134500 | 4592875750 | 44750 | 44700 | 44750 | 44700 | 286 |
| 352 | 20241028 | 134400 | 4580078850 | 44750 | 44750 | 44750 | 44700 | 194 |
| 353 | 20241028 | 134300 | 4571398750 | 44750 | 44800 | 44800 | 44750 | 77 |
| 354 | 20241028 | 134200 | 4567951750 | 44800 | 44750 | 44800 | 44750 | 52 |
| 355 | 20241028 | 134100 | 4565623500 | 44750 | 44750 | 44800 | 44750 | 197 |
| 356 | 20241028 | 134000 | 4556805800 | 44750 | 44800 | 44800 | 44750 | 373 |
| 357 | 20241028 | 133900 | 4540112250 | 44800 | 44750 | 44800 | 44750 | 105 |
| 358 | 20241028 | 133800 | 4535412100 | 44800 | 44750 | 44800 | 44750 | 139 |
| 359 | 20241028 | 133700 | 4529190000 | 44750 | 44800 | 44800 | 44750 | 184 |
| 360 | 20241028 | 133600 | 4520953850 | 44800 | 44800 | 44800 | 44750 | 175 |
| 361 | 20241028 | 133500 | 4513118300 | 44800 | 44800 | 44850 | 44800 | 810 |
| 362 | 20241028 | 133400 | 4476826550 | 44850 | 44850 | 44850 | 44800 | 252 |
| 363 | 20241028 | 133300 | 4465525450 | 44850 | 44850 | 44850 | 44800 | 68 |
| 364 | 20241028 | 133200 | 4462477750 | 44850 | 44850 | 44850 | 44800 | 36 |
| 365 | 20241028 | 133100 | 4460863650 | 44850 | 44800 | 44850 | 44800 | 735 |
| 366 | 20241028 | 133000 | 4427931900 | 44800 | 44800 | 44800 | 44750 | 761 |
| 367 | 20241028 | 132900 | 4393840800 | 44800 | 44800 | 44800 | 44750 | 58 |
| 368 | 20241028 | 132800 | 4391243200 | 44800 | 44800 | 44800 | 44750 | 62 |
| 369 | 20241028 | 132700 | 4388466800 | 44800 | 44750 | 44800 | 44750 | 114 |
| 370 | 20241028 | 132600 | 4383362650 | 44750 | 44750 | 44800 | 44750 | 44 |
| 371 | 20241028 | 132500 | 4381391850 | 44750 | 44800 | 44800 | 44750 | 286 |
| 372 | 20241028 | 132400 | 4368580700 | 44800 | 44750 | 44800 | 44700 | 2243 |
| 373 | 20241028 | 132300 | 4268176700 | 44750 | 44750 | 44750 | 44700 | 83 |
| 374 | 20241028 | 132200 | 4264462700 | 44700 | 44700 | 44750 | 44650 | 2243 |
| 375 | 20241028 | 132100 | 4164180700 | 44700 | 44700 | 44700 | 44650 | 76 |
| 376 | 20241028 | 132000 | 4160786000 | 44700 | 44700 | 44700 | 44650 | 60 |
| 377 | 20241028 | 131900 | 4158105550 | 44700 | 44700 | 44700 | 44650 | 44 |
| 378 | 20241028 | 131800 | 4156139050 | 44650 | 44650 | 44700 | 44650 | 77 |
| 379 | 20241028 | 131700 | 4152699800 | 44650 | 44650 | 44700 | 44650 | 304 |
| 380 | 20241028 | 131600 | 4139116100 | 44700 | 44650 | 44700 | 44650 | 114 |
| 381 | 20241028 | 131500 | 4134024300 | 44650 | 44650 | 44700 | 44650 | 64 |
| 382 | 20241028 | 131400 | 4131166400 | 44700 | 44650 | 44700 | 44650 | 3 |
| 383 | 20241028 | 131300 | 4131032400 | 44650 | 44650 | 44700 | 44650 | 65 |
| 384 | 20241028 | 131200 | 4128130000 | 44700 | 44650 | 44700 | 44650 | 123 |
| 385 | 20241028 | 131100 | 4122636900 | 44650 | 44700 | 44700 | 44650 | 32 |
| 386 | 20241028 | 131000 | 4121208000 | 44700 | 44700 | 44700 | 44700 | 31 |
| 387 | 20241028 | 130900 | 4119822300 | 44700 | 44700 | 44750 | 44700 | 441 |
| 388 | 20241028 | 130800 | 4100108750 | 44700 | 44650 | 44700 | 44650 | 2577 |
| 389 | 20241028 | 130700 | 3984967950 | 44650 | 44600 | 44650 | 44600 | 535 |
| 390 | 20241028 | 130600 | 3961080350 | 44650 | 44650 | 44650 | 44600 | 36 |
| 391 | 20241028 | 130500 | 3959474400 | 44600 | 44650 | 44650 | 44600 | 754 |
| 392 | 20241028 | 130400 | 3925845400 | 44650 | 44600 | 44650 | 44600 | 77 |
| 393 | 20241028 | 130300 | 3922407450 | 44600 | 44650 | 44650 | 44600 | 33 |
| 394 | 20241028 | 130200 | 3920935500 | 44650 | 44600 | 44650 | 44600 | 91 |
| 395 | 20241028 | 130100 | 3916876200 | 44600 | 44600 | 44600 | 44600 | 4 |
| 396 | 20241028 | 130000 | 3916697800 | 44650 | 44650 | 44650 | 44600 | 43 |
| 397 | 20241028 | 125900 | 3914779400 | 44650 | 44650 | 44650 | 44600 | 30 |
| 398 | 20241028 | 125800 | 3913441000 | 44650 | 44600 | 44650 | 44600 | 6 |
| 399 | 20241028 | 125700 | 3913173300 | 44650 | 44600 | 44650 | 44600 | 55 |
| 400 | 20241028 | 125600 | 3910720050 | 44600 | 44600 | 44650 | 44600 | 42 |
| 401 | 20241028 | 125500 | 3908846650 | 44650 | 44600 | 44650 | 44600 | 119 |
| 402 | 20241028 | 125400 | 3903533350 | 44650 | 44600 | 44650 | 44600 | 126 |
| 403 | 20241028 | 125300 | 3897909250 | 44650 | 44600 | 44650 | 44600 | 761 |
| 404 | 20241028 | 125200 | 3863968450 | 44600 | 44600 | 44600 | 44600 | 72 |
| 405 | 20241028 | 125100 | 3860757250 | 44600 | 44550 | 44600 | 44550 | 38 |
| 406 | 20241028 | 125000 | 3859064200 | 44550 | 44500 | 44600 | 44500 | 60 |
| 407 | 20241028 | 124900 | 3856392050 | 44500 | 44600 | 44600 | 44400 | 1892 |
| 408 | 20241028 | 124800 | 3772264050 | 44600 | 44600 | 44600 | 44550 | 40 |
| 409 | 20241028 | 124700 | 3770481650 | 44600 | 44600 | 44600 | 44550 | 9 |
| 410 | 20241028 | 124600 | 3770080450 | 44600 | 44600 | 44600 | 44550 | 390 |
| 411 | 20241028 | 124500 | 3752688550 | 44600 | 44550 | 44600 | 44550 | 47 |
| 412 | 20241028 | 124400 | 3750594000 | 44600 | 44600 | 44600 | 44600 | 7 |
| 413 | 20241028 | 124300 | 3750281800 | 44600 | 44600 | 44600 | 44550 | 36 |
| 414 | 20241028 | 124200 | 3748677500 | 44600 | 44600 | 44600 | 44550 | 50 |
| 415 | 20241028 | 124100 | 3746449100 | 44600 | 44550 | 44600 | 44550 | 7 |
| 416 | 20241028 | 124000 | 3746136950 | 44550 | 44550 | 44600 | 44550 | 208 |
| 417 | 20241028 | 123900 | 3736865950 | 44550 | 44450 | 44550 | 44400 | 365 |
| 418 | 20241028 | 123800 | 3720635950 | 44400 | 44450 | 44450 | 44400 | 629 |
| 419 | 20241028 | 123700 | 3692686800 | 44500 | 44450 | 44500 | 44450 | 27 |
| 420 | 20241028 | 123600 | 3691486400 | 44450 | 44450 | 44500 | 44450 | 62 |
| 421 | 20241028 | 123500 | 3688730050 | 44450 | 44500 | 44500 | 44450 | 7 |
| 422 | 20241028 | 123400 | 3688418750 | 44500 | 44500 | 44500 | 44500 | 7 |
| 423 | 20241028 | 123300 | 3688107250 | 44450 | 44450 | 44500 | 44450 | 163 |
| 424 | 20241028 | 123200 | 3680856700 | 44500 | 44450 | 44500 | 44450 | 16 |
| 425 | 20241028 | 123100 | 3680145200 | 44500 | 44500 | 44500 | 44450 | 10 |
| 426 | 20241028 | 123000 | 3679700500 | 44500 | 44450 | 44500 | 44450 | 61 |
| 427 | 20241028 | 122900 | 3676988900 | 44500 | 44500 | 44500 | 44450 | 77 |
| 428 | 20241028 | 122800 | 3673562650 | 44500 | 44500 | 44500 | 44500 | 7 |
| 429 | 20241028 | 122700 | 3673251150 | 44500 | 44450 | 44500 | 44450 | 60 |
| 430 | 20241028 | 122600 | 3670584000 | 44500 | 44400 | 44500 | 44400 | 282 |
| 431 | 20241028 | 122500 | 3658048000 | 44450 | 44450 | 44450 | 44400 | 266 |
| 432 | 20241028 | 122400 | 3646228200 | 44450 | 44500 | 44500 | 44450 | 91 |
| 433 | 20241028 | 122300 | 3642183000 | 44450 | 44450 | 44500 | 44450 | 253 |
| 434 | 20241028 | 122200 | 3630937000 | 44450 | 44450 | 44450 | 44400 | 10 |
| 435 | 20241028 | 122100 | 3630492700 | 44450 | 44400 | 44450 | 44400 | 78 |
| 436 | 20241028 | 122000 | 3627029000 | 44450 | 44450 | 44450 | 44450 | 9 |
| 437 | 20241028 | 121900 | 3626628950 | 44450 | 44400 | 44450 | 44400 | 75 |
| 438 | 20241028 | 121800 | 3623295400 | 44450 | 44400 | 44450 | 44400 | 66 |
| 439 | 20241028 | 121700 | 3620363550 | 44400 | 44400 | 44450 | 44400 | 55 |
| 440 | 20241028 | 121600 | 3617919950 | 44450 | 44400 | 44450 | 44400 | 21 |
| 441 | 20241028 | 121500 | 3616987300 | 44400 | 44400 | 44450 | 44400 | 46 |
| 442 | 20241028 | 121400 | 3614944700 | 44400 | 44450 | 44450 | 44400 | 25 |
| 443 | 20241028 | 121300 | 3613834550 | 44450 | 44450 | 44450 | 44450 | 6 |
| 444 | 20241028 | 121200 | 3613567850 | 44450 | 44450 | 44500 | 44400 | 368 |
| 445 | 20241028 | 121100 | 3597210700 | 44500 | 44450 | 44500 | 44450 | 34 |
| 446 | 20241028 | 121000 | 3595699150 | 44500 | 44500 | 44500 | 44500 | 4 |
| 447 | 20241028 | 120900 | 3595521150 | 44450 | 44450 | 44500 | 44450 | 55 |
| 448 | 20241028 | 120800 | 3593076100 | 44500 | 44500 | 44500 | 44450 | 58 |
| 449 | 20241028 | 120700 | 3590496400 | 44500 | 44500 | 44500 | 44450 | 9 |
| 450 | 20241028 | 120600 | 3590095950 | 44450 | 44500 | 44500 | 44450 | 257 |
| 451 | 20241028 | 120500 | 3578671750 | 44500 | 44450 | 44500 | 44450 | 28 |
| 452 | 20241028 | 120400 | 3577426900 | 44500 | 44450 | 44500 | 44450 | 141 |
| 453 | 20241028 | 120300 | 3571157750 | 44500 | 44450 | 44500 | 44450 | 82 |
| 454 | 20241028 | 120200 | 3567511900 | 44450 | 44500 | 44500 | 44450 | 12 |
| 455 | 20241028 | 120100 | 3566978000 | 44450 | 44450 | 44500 | 44450 | 312 |
| 456 | 20241028 | 120000 | 3553106350 | 44450 | 44500 | 44550 | 44450 | 156 |
| 457 | 20241028 | 115900 | 3546164250 | 44500 | 44500 | 44550 | 44500 | 48 |
| 458 | 20241028 | 115800 | 3544028000 | 44500 | 44500 | 44550 | 44300 | 6517 |
| 459 | 20241028 | 115700 | 3254611600 | 44550 | 44500 | 44550 | 44500 | 154 |
| 460 | 20241028 | 115600 | 3247758400 | 44500 | 44550 | 44550 | 44500 | 50 |
| 461 | 20241028 | 115500 | 3245532800 | 44500 | 44550 | 44550 | 44500 | 65 |
| 462 | 20241028 | 115400 | 3242640100 | 44500 | 44500 | 44550 | 44500 | 85 |
| 463 | 20241028 | 115300 | 3238857400 | 44550 | 44500 | 44550 | 44500 | 651 |
| 464 | 20241028 | 115200 | 3209886050 | 44500 | 44500 | 44550 | 44500 | 69 |
| 465 | 20241028 | 115100 | 3206815200 | 44550 | 44550 | 44550 | 44500 | 84 |
| 466 | 20241028 | 115000 | 3203076750 | 44550 | 44500 | 44550 | 44500 | 13 |
| 467 | 20241028 | 114900 | 3202498000 | 44500 | 44550 | 44550 | 44500 | 94 |
| 468 | 20241028 | 114800 | 3198314450 | 44500 | 44600 | 44600 | 44500 | 322 |
| 469 | 20241028 | 114700 | 3183969300 | 44600 | 44600 | 44600 | 44550 | 76 |
| 470 | 20241028 | 114600 | 3180582300 | 44550 | 44600 | 44600 | 44550 | 65 |
| 471 | 20241028 | 114500 | 3177685600 | 44550 | 44550 | 44600 | 44550 | 105 |
| 472 | 20241028 | 114400 | 3173007500 | 44600 | 44650 | 44700 | 44600 | 1441 |
| 473 | 20241028 | 114300 | 3108653550 | 44700 | 44650 | 44700 | 44650 | 68 |
| 474 | 20241028 | 114200 | 3105616200 | 44650 | 44750 | 44750 | 44650 | 104 |
| 475 | 20241028 | 114100 | 3100970600 | 44700 | 44650 | 44700 | 44650 | 476 |
| 476 | 20241028 | 114000 | 3079695200 | 44700 | 44650 | 44700 | 44650 | 79 |
| 477 | 20241028 | 113900 | 3076164000 | 44700 | 44650 | 44700 | 44650 | 109 |
| 478 | 20241028 | 113800 | 3071296900 | 44700 | 44650 | 44700 | 44650 | 74 |
| 479 | 20241028 | 113700 | 3067990900 | 44700 | 44700 | 44750 | 44700 | 1904 |
| 480 | 20241028 | 113600 | 2982881300 | 44700 | 44650 | 44700 | 44650 | 681 |
| 481 | 20241028 | 113500 | 2952473500 | 44700 | 44650 | 44700 | 44650 | 118 |
| 482 | 20241028 | 113400 | 2947200850 | 44700 | 44650 | 44700 | 44650 | 104 |
| 483 | 20241028 | 113300 | 2942556550 | 44650 | 44650 | 44700 | 44650 | 229 |
| 484 | 20241028 | 113200 | 2932330800 | 44650 | 44700 | 44700 | 44650 | 60 |
| 485 | 20241028 | 113100 | 2929651000 | 44700 | 44650 | 44700 | 44650 | 11 |
| 486 | 20241028 | 113000 | 2929159550 | 44650 | 44700 | 44700 | 44650 | 589 |
| 487 | 20241028 | 112900 | 2902835650 | 44650 | 44600 | 44700 | 44600 | 850 |
| 488 | 20241028 | 112800 | 2864885100 | 44650 | 44600 | 44650 | 44600 | 89 |
| 489 | 20241028 | 112700 | 2860914650 | 44600 | 44600 | 44600 | 44550 | 745 |
| 490 | 20241028 | 112600 | 2827689600 | 44600 | 44550 | 44600 | 44500 | 823 |
| 491 | 20241028 | 112500 | 2791022000 | 44550 | 44500 | 44550 | 44450 | 2001 |
| 492 | 20241028 | 112400 | 2701934900 | 44450 | 44450 | 44500 | 44450 | 192 |
| 493 | 20241028 | 112300 | 2693400300 | 44450 | 44500 | 44500 | 44450 | 83 |
| 494 | 20241028 | 112200 | 2689709850 | 44500 | 44450 | 44500 | 44450 | 46 |
| 495 | 20241028 | 112100 | 2687664900 | 44500 | 44450 | 44500 | 44450 | 135 |
| 496 | 20241028 | 112000 | 2681663350 | 44450 | 44400 | 44450 | 44400 | 545 |
| 497 | 20241028 | 111900 | 2657460500 | 44400 | 44400 | 44400 | 44400 | 17 |
| 498 | 20241028 | 111800 | 2656705700 | 44350 | 44400 | 44400 | 44350 | 47 |
| 499 | 20241028 | 111700 | 2654621000 | 44400 | 44450 | 44450 | 44400 | 89 |
| 500 | 20241028 | 111600 | 2650669250 | 44450 | 44500 | 44500 | 44450 | 459 |
| 501 | 20241028 | 111500 | 2630266500 | 44450 | 44450 | 44500 | 44450 | 84 |
| 502 | 20241028 | 111400 | 2626531400 | 44500 | 44450 | 44500 | 44450 | 451 |
| 503 | 20241028 | 111300 | 2606464100 | 44500 | 44450 | 44500 | 44450 | 666 |
| 504 | 20241028 | 111200 | 2576830250 | 44500 | 44350 | 44500 | 44300 | 1981 |
| 505 | 20241028 | 111100 | 2488914550 | 44350 | 44350 | 44350 | 44300 | 347 |
| 506 | 20241028 | 111000 | 2473525150 | 44400 | 44350 | 44400 | 44350 | 244 |
| 507 | 20241028 | 110900 | 2462700900 | 44400 | 44400 | 44400 | 44350 | 49 |
| 508 | 20241028 | 110800 | 2460527250 | 44400 | 44350 | 44400 | 44350 | 138 |
| 509 | 20241028 | 110700 | 2454401200 | 44350 | 44400 | 44400 | 44350 | 87 |
| 510 | 20241028 | 110600 | 2450541350 | 44350 | 44350 | 44400 | 44350 | 44 |
| 511 | 20241028 | 110500 | 2448589750 | 44400 | 44350 | 44400 | 44350 | 305 |
| 512 | 20241028 | 110400 | 2435062750 | 44350 | 44350 | 44400 | 44350 | 381 |
| 513 | 20241028 | 110300 | 2418162750 | 44400 | 44400 | 44400 | 44350 | 55 |
| 514 | 20241028 | 110200 | 2415723200 | 44400 | 44400 | 44400 | 44400 | 22 |
| 515 | 20241028 | 110100 | 2414746400 | 44400 | 44350 | 44400 | 44350 | 79 |
| 516 | 20241028 | 110000 | 2411242450 | 44350 | 44350 | 44400 | 44350 | 93 |
| 517 | 20241028 | 105900 | 2407117200 | 44400 | 44450 | 44450 | 44400 | 583 |
| 518 | 20241028 | 105800 | 2381231600 | 44400 | 44450 | 44450 | 44400 | 143 |
| 519 | 20241028 | 105700 | 2374877050 | 44450 | 44400 | 44450 | 44400 | 212 |
| 520 | 20241028 | 105600 | 2365463750 | 44450 | 44450 | 44450 | 44400 | 26 |
| 521 | 20241028 | 105500 | 2364309050 | 44400 | 44400 | 44450 | 44400 | 69 |
| 522 | 20241028 | 105400 | 2361244100 | 44450 | 44400 | 44450 | 44400 | 382 |
| 523 | 20241028 | 105300 | 2344279500 | 44450 | 44450 | 44450 | 44400 | 27 |
| 524 | 20241028 | 105200 | 2343079550 | 44400 | 44450 | 44450 | 44400 | 44 |
| 525 | 20241028 | 105100 | 2341125750 | 44450 | 44450 | 44450 | 44400 | 191 |
| 526 | 20241028 | 105000 | 2332639650 | 44450 | 44450 | 44450 | 44400 | 74 |
| 527 | 20241028 | 104900 | 2329351550 | 44400 | 44450 | 44450 | 44400 | 42 |
| 528 | 20241028 | 104800 | 2327486550 | 44450 | 44450 | 44450 | 44400 | 149 |
| 529 | 20241028 | 104700 | 2320867600 | 44450 | 44400 | 44450 | 44400 | 77 |
| 530 | 20241028 | 104600 | 2317447050 | 44450 | 44450 | 44450 | 44400 | 27 |
| 531 | 20241028 | 104500 | 2316247300 | 44450 | 44400 | 44450 | 44400 | 162 |
| 532 | 20241028 | 104400 | 2309050500 | 44400 | 44450 | 44450 | 44400 | 118 |
| 533 | 20241028 | 104300 | 2303810250 | 44450 | 44450 | 44500 | 44450 | 727 |
| 534 | 20241028 | 104200 | 2271494800 | 44450 | 44500 | 44500 | 44450 | 289 |
| 535 | 20241028 | 104100 | 2258637300 | 44500 | 44500 | 44550 | 44500 | 79 |
| 536 | 20241028 | 104000 | 2255121650 | 44450 | 44550 | 44550 | 44450 | 65 |
| 537 | 20241028 | 103900 | 2252231950 | 44500 | 44550 | 44550 | 44500 | 492 |
| 538 | 20241028 | 103800 | 2230337750 | 44500 | 44500 | 44550 | 44500 | 166 |
| 539 | 20241028 | 103700 | 2222950400 | 44500 | 44500 | 44550 | 44450 | 81 |
| 540 | 20241028 | 103600 | 2219346000 | 44550 | 44500 | 44550 | 44450 | 260 |
| 541 | 20241028 | 103500 | 2207774450 | 44500 | 44500 | 44550 | 44500 | 149 |
| 542 | 20241028 | 103400 | 2201142100 | 44450 | 44550 | 44550 | 44450 | 101 |
| 543 | 20241028 | 103300 | 2196647650 | 44550 | 44500 | 44550 | 44500 | 500 |
| 544 | 20241028 | 103200 | 2174378250 | 44500 | 44550 | 44550 | 44500 | 174 |
| 545 | 20241028 | 103100 | 2166630300 | 44550 | 44500 | 44550 | 44500 | 25 |
| 546 | 20241028 | 103000 | 2165517650 | 44550 | 44500 | 44550 | 44500 | 67 |
| 547 | 20241028 | 102900 | 2162534200 | 44500 | 44500 | 44550 | 44500 | 69 |
| 548 | 20241028 | 102800 | 2159463550 | 44550 | 44550 | 44550 | 44500 | 128 |
| 549 | 20241028 | 102700 | 2153767300 | 44500 | 44550 | 44550 | 44500 | 33 |
| 550 | 20241028 | 102600 | 2152298650 | 44500 | 44550 | 44550 | 44500 | 58 |
| 551 | 20241028 | 102500 | 2149717400 | 44550 | 44550 | 44550 | 44500 | 43 |
| 552 | 20241028 | 102400 | 2147803150 | 44500 | 44500 | 44550 | 44500 | 87 |
| 553 | 20241028 | 102300 | 2143931500 | 44500 | 44500 | 44550 | 44500 | 138 |
| 554 | 20241028 | 102200 | 2137785150 | 44550 | 44500 | 44550 | 44500 | 219 |
| 555 | 20241028 | 102100 | 2128037950 | 44500 | 44500 | 44500 | 44450 | 380 |
| 556 | 20241028 | 102000 | 2111133150 | 44500 | 44550 | 44550 | 44500 | 417 |
| 557 | 20241028 | 101900 | 2092576450 | 44550 | 44550 | 44600 | 44500 | 202 |
| 558 | 20241028 | 101800 | 2083580250 | 44550 | 44600 | 44600 | 44500 | 1690 |
| 559 | 20241028 | 101700 | 2008245900 | 44600 | 44650 | 44700 | 44600 | 120 |
| 560 | 20241028 | 101600 | 2002882500 | 44650 | 44600 | 44650 | 44600 | 279 |
| 561 | 20241028 | 101500 | 1990427650 | 44650 | 44650 | 44650 | 44600 | 129 |
| 562 | 20241028 | 101400 | 1984671300 | 44600 | 44650 | 44650 | 44600 | 241 |
| 563 | 20241028 | 101300 | 1973916900 | 44650 | 44650 | 44650 | 44600 | 172 |
| 564 | 20241028 | 101200 | 1966238200 | 44650 | 44600 | 44650 | 44600 | 26 |
| 565 | 20241028 | 101100 | 1965078300 | 44650 | 44650 | 44650 | 44650 | 77 |
| 566 | 20241028 | 101000 | 1961640250 | 44650 | 44650 | 44650 | 44600 | 37 |
| 567 | 20241028 | 100900 | 1959988400 | 44650 | 44600 | 44650 | 44600 | 398 |
| 568 | 20241028 | 100800 | 1942218000 | 44650 | 44600 | 44650 | 44600 | 183 |
| 569 | 20241028 | 100700 | 1934051050 | 44600 | 44700 | 44700 | 44600 | 1755 |
| 570 | 20241028 | 100600 | 1855661150 | 44700 | 44750 | 44750 | 44700 | 37 |
| 571 | 20241028 | 100500 | 1854006500 | 44750 | 44750 | 44750 | 44750 | 154 |
| 572 | 20241028 | 100400 | 1847115000 | 44700 | 44750 | 44750 | 44700 | 24 |
| 573 | 20241028 | 100300 | 1846042000 | 44700 | 44700 | 44750 | 44700 | 28 |
| 574 | 20241028 | 100200 | 1844790300 | 44750 | 44750 | 44750 | 44750 | 9 |
| 575 | 20241028 | 100100 | 1844387550 | 44750 | 44750 | 44800 | 44750 | 206 |
| 576 | 20241028 | 100000 | 1835168700 | 44750 | 44800 | 44800 | 44750 | 246 |
| 577 | 20241028 | 095900 | 1824153900 | 44800 | 44800 | 44800 | 44750 | 44 |
| 578 | 20241028 | 095800 | 1822184500 | 44800 | 44800 | 44800 | 44700 | 952 |
| 579 | 20241028 | 095700 | 1779583100 | 44800 | 44800 | 44800 | 44800 | 77 |
| 580 | 20241028 | 095600 | 1776133500 | 44800 | 44850 | 44850 | 44800 | 980 |
| 581 | 20241028 | 095500 | 1732223500 | 44850 | 44900 | 44900 | 44850 | 175 |
| 582 | 20241028 | 095400 | 1724374350 | 44900 | 44750 | 44900 | 44750 | 3604 |
| 583 | 20241028 | 095300 | 1562822650 | 44750 | 44750 | 44750 | 44700 | 907 |
| 584 | 20241028 | 095200 | 1522239450 | 44700 | 44650 | 44700 | 44650 | 1707 |
| 585 | 20241028 | 095100 | 1445947800 | 44650 | 44700 | 44700 | 44650 | 10 |
| 586 | 20241028 | 095000 | 1445501050 | 44650 | 44700 | 44700 | 44650 | 277 |
| 587 | 20241028 | 094900 | 1433131450 | 44700 | 44700 | 44700 | 44700 | 9 |
| 588 | 20241028 | 094800 | 1432729150 | 44700 | 44700 | 44700 | 44700 | 91 |
| 589 | 20241028 | 094700 | 1428661450 | 44700 | 44700 | 44700 | 44650 | 1938 |
| 590 | 20241028 | 094600 | 1342094900 | 44750 | 44800 | 44800 | 44700 | 412 |
| 591 | 20241028 | 094500 | 1323660100 | 44750 | 44850 | 44850 | 44750 | 2954 |
| 592 | 20241028 | 094400 | 1191391600 | 44850 | 44800 | 44850 | 44800 | 242 |
| 593 | 20241028 | 094300 | 1180543400 | 44850 | 44850 | 44850 | 44850 | 38 |
| 594 | 20241028 | 094200 | 1178839100 | 44850 | 44900 | 44900 | 44800 | 233 |
| 595 | 20241028 | 094100 | 1168389350 | 44900 | 44850 | 44900 | 44850 | 188 |
| 596 | 20241028 | 094000 | 1159952400 | 44850 | 44900 | 44900 | 44800 | 192 |
| 597 | 20241028 | 093900 | 1151340250 | 44900 | 44850 | 44900 | 44850 | 163 |
| 598 | 20241028 | 093800 | 1144024600 | 44850 | 44850 | 44850 | 44800 | 257 |
| 599 | 20241028 | 093700 | 1132498200 | 44850 | 44850 | 44850 | 44850 | 39 |
| 600 | 20241028 | 093600 | 1130749050 | 44850 | 44800 | 44850 | 44800 | 343 |
| 601 | 20241028 | 093500 | 1115382350 | 44850 | 44800 | 44900 | 44800 | 1176 |
| 602 | 20241028 | 093400 | 1062659500 | 44900 | 44850 | 44900 | 44850 | 123 |
| 603 | 20241028 | 093300 | 1057142850 | 44850 | 44900 | 44900 | 44850 | 73 |
| 604 | 20241028 | 093200 | 1053866750 | 44900 | 44900 | 44900 | 44850 | 406 |
| 605 | 20241028 | 093100 | 1035644250 | 44850 | 44850 | 44900 | 44850 | 213 |
| 606 | 20241028 | 093000 | 1026091050 | 44850 | 44800 | 44900 | 44800 | 110 |
| 607 | 20241028 | 092900 | 1021156700 | 44800 | 44800 | 44850 | 44800 | 274 |
| 608 | 20241028 | 092800 | 1008876000 | 44800 | 44800 | 44800 | 44800 | 82 |
| 609 | 20241028 | 092700 | 1005202400 | 44850 | 44900 | 44900 | 44850 | 15 |
| 610 | 20241028 | 092600 | 1004529350 | 44900 | 44800 | 44900 | 44750 | 577 |
| 611 | 20241028 | 092500 | 978669200 | 44800 | 44900 | 44900 | 44800 | 2034 |
| 612 | 20241028 | 092400 | 887362550 | 44850 | 44750 | 44850 | 44750 | 1671 |
| 613 | 20241028 | 092300 | 812448600 | 44800 | 44800 | 44800 | 44800 | 95 |
| 614 | 20241028 | 092200 | 808192600 | 44800 | 44800 | 44800 | 44750 | 83 |
| 615 | 20241028 | 092100 | 804475050 | 44800 | 44750 | 44800 | 44750 | 897 |
| 616 | 20241028 | 092000 | 764329350 | 44750 | 44650 | 44750 | 44650 | 194 |
| 617 | 20241028 | 091900 | 755657750 | 44750 | 44750 | 44750 | 44650 | 1128 |
| 618 | 20241028 | 091800 | 705230450 | 44750 | 44750 | 44750 | 44700 | 313 |
| 619 | 20241028 | 091700 | 691233800 | 44750 | 44800 | 44850 | 44750 | 674 |
| 620 | 20241028 | 091600 | 661033000 | 44850 | 44750 | 44850 | 44750 | 1256 |
| 621 | 20241028 | 091500 | 604751500 | 44750 | 44700 | 44750 | 44700 | 992 |
| 622 | 20241028 | 091400 | 560372300 | 44700 | 44650 | 44700 | 44600 | 1059 |
| 623 | 20241028 | 091300 | 513082600 | 44650 | 44600 | 44650 | 44600 | 893 |
| 624 | 20241028 | 091200 | 473254700 | 44600 | 44550 | 44600 | 44550 | 943 |
| 625 | 20241028 | 091100 | 431205500 | 44550 | 44550 | 44600 | 44500 | 795 |
| 626 | 20241028 | 091000 | 395788850 | 44500 | 44500 | 44500 | 44450 | 60 |
| 627 | 20241028 | 090900 | 393120200 | 44500 | 44500 | 44600 | 44450 | 376 |
| 628 | 20241028 | 090800 | 376382100 | 44500 | 44600 | 44600 | 44400 | 1104 |
| 629 | 20241028 | 090700 | 327265350 | 44550 | 44650 | 44700 | 44550 | 416 |
| 630 | 20241028 | 090600 | 308703500 | 44650 | 44800 | 44800 | 44650 | 191 |
| 631 | 20241028 | 090500 | 300159750 | 44650 | 44750 | 44750 | 44650 | 360 |
| 632 | 20241028 | 090400 | 284072150 | 44800 | 44900 | 44900 | 44750 | 1031 |
| 633 | 20241028 | 090300 | 237851900 | 44850 | 44900 | 44900 | 44800 | 312 |
| 634 | 20241028 | 090200 | 223854650 | 44850 | 44950 | 44950 | 44850 | 124 |
| 635 | 20241028 | 090100 | 218287900 | 45000 | 44750 | 45050 | 44750 | 2439 |
| 636 | 20241028 | 090000 | 108706600 | 44750 | 44950 | 44950 | 44750 | 2420 |