32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241028 | 190200 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 12216 |
| 3 | 20241028 | 190100 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 4 | 20241028 | 190000 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 5 | 20241028 | 185900 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 6 | 20241028 | 185800 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 7 | 20241028 | 185700 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 8 | 20241028 | 185600 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 9 | 20241028 | 185500 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 10 | 20241028 | 185400 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 11 | 20241028 | 185300 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 12 | 20241028 | 185200 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 13 | 20241028 | 185100 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 14 | 20241028 | 185000 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 15 | 20241028 | 184900 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 16 | 20241028 | 184800 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 17 | 20241028 | 184700 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 18 | 20241028 | 184600 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 19 | 20241028 | 184500 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 20 | 20241028 | 184400 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 21 | 20241028 | 184300 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 22 | 20241028 | 184200 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 23 | 20241028 | 184100 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 24 | 20241028 | 184000 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 25 | 20241028 | 183900 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 26 | 20241028 | 183800 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 27 | 20241028 | 183700 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 28 | 20241028 | 183600 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 29 | 20241028 | 183500 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 30 | 20241028 | 183400 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 31 | 20241028 | 183300 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 32 | 20241028 | 183200 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 12216 |
| 33 | 20241028 | 183100 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 34 | 20241028 | 183000 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 35 | 20241028 | 182900 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 36 | 20241028 | 182800 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 37 | 20241028 | 182700 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 38 | 20241028 | 182600 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 39 | 20241028 | 182500 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 40 | 20241028 | 182400 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 41 | 20241028 | 182300 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 42 | 20241028 | 182200 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 43 | 20241028 | 182100 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 44 | 20241028 | 182000 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 45 | 20241028 | 181900 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 46 | 20241028 | 181800 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 47 | 20241028 | 181700 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 48 | 20241028 | 181600 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 49 | 20241028 | 181500 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 50 | 20241028 | 181400 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 51 | 20241028 | 181300 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 52 | 20241028 | 181200 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 53 | 20241028 | 181100 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 54 | 20241028 | 181000 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 55 | 20241028 | 180900 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 56 | 20241028 | 180800 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 57 | 20241028 | 180700 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 58 | 20241028 | 180600 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 59 | 20241028 | 180500 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 60 | 20241028 | 180400 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 61 | 20241028 | 180300 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 62 | 20241028 | 180200 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 12216 |
| 63 | 20241028 | 180100 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 64 | 20241028 | 180000 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 65 | 20241028 | 175900 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 66 | 20241028 | 175800 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 67 | 20241028 | 175700 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 68 | 20241028 | 175600 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 69 | 20241028 | 175500 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 70 | 20241028 | 175400 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 71 | 20241028 | 175300 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 72 | 20241028 | 175200 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 73 | 20241028 | 175100 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 74 | 20241028 | 175000 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 75 | 20241028 | 174900 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 76 | 20241028 | 174800 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 77 | 20241028 | 174700 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 78 | 20241028 | 174600 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 79 | 20241028 | 174500 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 80 | 20241028 | 174400 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 81 | 20241028 | 174300 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 82 | 20241028 | 174200 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 83 | 20241028 | 174100 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 84 | 20241028 | 174000 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 85 | 20241028 | 173900 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 86 | 20241028 | 173800 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 87 | 20241028 | 173700 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 88 | 20241028 | 173600 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 89 | 20241028 | 173500 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 90 | 20241028 | 173400 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 91 | 20241028 | 173300 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 92 | 20241028 | 173200 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 12216 |
| 93 | 20241028 | 173100 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 94 | 20241028 | 173000 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 95 | 20241028 | 172900 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 96 | 20241028 | 172800 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 97 | 20241028 | 172700 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 98 | 20241028 | 172600 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 99 | 20241028 | 172500 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 100 | 20241028 | 172400 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 101 | 20241028 | 172300 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 102 | 20241028 | 172200 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 103 | 20241028 | 172100 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 104 | 20241028 | 172000 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 105 | 20241028 | 171900 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 106 | 20241028 | 171800 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 107 | 20241028 | 171700 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 108 | 20241028 | 171600 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 109 | 20241028 | 171500 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 110 | 20241028 | 171400 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 111 | 20241028 | 171300 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 112 | 20241028 | 171200 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 113 | 20241028 | 171100 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 114 | 20241028 | 171000 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 115 | 20241028 | 170900 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 116 | 20241028 | 170800 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 117 | 20241028 | 170700 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 118 | 20241028 | 170600 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 119 | 20241028 | 170500 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 120 | 20241028 | 170400 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 121 | 20241028 | 170300 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 122 | 20241028 | 170200 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 12216 |
| 123 | 20241028 | 170100 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 124 | 20241028 | 170000 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 125 | 20241028 | 165900 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 126 | 20241028 | 165800 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 127 | 20241028 | 165700 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 128 | 20241028 | 165600 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 129 | 20241028 | 165500 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 130 | 20241028 | 165400 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 131 | 20241028 | 165300 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 132 | 20241028 | 165200 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 133 | 20241028 | 165100 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 134 | 20241028 | 165000 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 135 | 20241028 | 164900 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 136 | 20241028 | 164800 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 137 | 20241028 | 164700 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 138 | 20241028 | 164600 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 139 | 20241028 | 164500 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 140 | 20241028 | 164400 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 141 | 20241028 | 164300 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 142 | 20241028 | 164200 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 143 | 20241028 | 164100 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 144 | 20241028 | 164000 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 145 | 20241028 | 163900 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 146 | 20241028 | 163800 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 147 | 20241028 | 163700 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 148 | 20241028 | 163600 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 149 | 20241028 | 163500 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 150 | 20241028 | 163400 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 151 | 20241028 | 163300 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 152 | 20241028 | 163200 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 12216 |
| 153 | 20241028 | 163100 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 154 | 20241028 | 163000 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 155 | 20241028 | 162900 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 156 | 20241028 | 162800 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 157 | 20241028 | 162700 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 158 | 20241028 | 162600 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 159 | 20241028 | 162500 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 160 | 20241028 | 162400 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 161 | 20241028 | 162300 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 162 | 20241028 | 162200 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 163 | 20241028 | 162100 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 164 | 20241028 | 162000 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 165 | 20241028 | 161900 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 166 | 20241028 | 161800 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 167 | 20241028 | 161700 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 168 | 20241028 | 161600 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 169 | 20241028 | 161500 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 170 | 20241028 | 161400 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 171 | 20241028 | 161300 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 172 | 20241028 | 161200 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 173 | 20241028 | 161100 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 174 | 20241028 | 161000 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 175 | 20241028 | 160900 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 176 | 20241028 | 160800 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 177 | 20241028 | 160700 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 178 | 20241028 | 160600 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 179 | 20241028 | 160500 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 180 | 20241028 | 160400 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 181 | 20241028 | 160300 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 182 | 20241028 | 160200 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 12216 |
| 183 | 20241028 | 160100 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 184 | 20241028 | 160000 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 185 | 20241028 | 155900 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 186 | 20241028 | 155800 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 187 | 20241028 | 155700 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 188 | 20241028 | 155600 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 189 | 20241028 | 155500 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 190 | 20241028 | 155400 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 191 | 20241028 | 155300 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 192 | 20241028 | 155200 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 193 | 20241028 | 155100 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 194 | 20241028 | 155000 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 195 | 20241028 | 154900 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 196 | 20241028 | 154800 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 197 | 20241028 | 154700 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 198 | 20241028 | 154600 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 199 | 20241028 | 154500 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 200 | 20241028 | 154400 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 201 | 20241028 | 154300 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 202 | 20241028 | 154200 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 203 | 20241028 | 154100 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 204 | 20241028 | 154000 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 205 | 20241028 | 153900 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 206 | 20241028 | 153800 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 207 | 20241028 | 153700 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 208 | 20241028 | 153600 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 209 | 20241028 | 153500 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 210 | 20241028 | 153400 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 211 | 20241028 | 153300 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 212 | 20241028 | 153200 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 12216 |
| 213 | 20241028 | 153100 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 214 | 20241028 | 153000 | 8861162600 | 46950 | 46950 | 46950 | 46950 | 12216 |
| 215 | 20241028 | 152900 | 8287621400 | 46850 | 46850 | 46850 | 46850 | 0 |
| 216 | 20241028 | 152800 | 8287621400 | 46850 | 46850 | 46850 | 46850 | 0 |
| 217 | 20241028 | 152700 | 8287621400 | 46850 | 46850 | 46850 | 46850 | 0 |
| 218 | 20241028 | 152600 | 8287621400 | 46850 | 46850 | 46850 | 46850 | 0 |
| 219 | 20241028 | 152500 | 8287621400 | 46850 | 46850 | 46850 | 46850 | 0 |
| 220 | 20241028 | 152400 | 8287621400 | 46850 | 46850 | 46850 | 46850 | 0 |
| 221 | 20241028 | 152300 | 8287621400 | 46850 | 46850 | 46850 | 46850 | 0 |
| 222 | 20241028 | 152200 | 8287621400 | 46850 | 46850 | 46850 | 46850 | 0 |
| 223 | 20241028 | 152100 | 8287621400 | 46850 | 46850 | 46850 | 46850 | 0 |
| 224 | 20241028 | 152000 | 8287621400 | 46850 | 46850 | 46850 | 46850 | 0 |
| 225 | 20241028 | 151900 | 8287621400 | 46850 | 46900 | 46900 | 46800 | 591 |
| 226 | 20241028 | 151800 | 8259930350 | 46850 | 46850 | 46850 | 46800 | 348 |
| 227 | 20241028 | 151700 | 8243627650 | 46850 | 46800 | 46850 | 46800 | 170 |
| 228 | 20241028 | 151600 | 8235665900 | 46800 | 46800 | 46850 | 46800 | 261 |
| 229 | 20241028 | 151500 | 8223445750 | 46850 | 46800 | 46850 | 46800 | 46 |
| 230 | 20241028 | 151400 | 8221292900 | 46800 | 46800 | 46800 | 46800 | 92 |
| 231 | 20241028 | 151300 | 8216987300 | 46800 | 46850 | 46850 | 46800 | 173 |
| 232 | 20241028 | 151200 | 8208885250 | 46850 | 46850 | 46850 | 46850 | 184 |
| 233 | 20241028 | 151100 | 8200264850 | 46900 | 46800 | 46900 | 46800 | 1341 |
| 234 | 20241028 | 151000 | 8137429150 | 46800 | 46800 | 46850 | 46800 | 69 |
| 235 | 20241028 | 150900 | 8134199400 | 46850 | 46800 | 46850 | 46800 | 67 |
| 236 | 20241028 | 150800 | 8131062400 | 46800 | 46850 | 46850 | 46800 | 116 |
| 237 | 20241028 | 150700 | 8125629800 | 46850 | 46800 | 46850 | 46800 | 1070 |
| 238 | 20241028 | 150600 | 8075513700 | 46800 | 46800 | 46800 | 46800 | 551 |
| 239 | 20241028 | 150500 | 8049726900 | 46850 | 46800 | 46850 | 46800 | 40 |
| 240 | 20241028 | 150400 | 8047854650 | 46800 | 46800 | 46800 | 46800 | 123 |
| 241 | 20241028 | 150300 | 8042098250 | 46850 | 46800 | 46850 | 46800 | 1175 |
| 242 | 20241028 | 150200 | 7987083700 | 46800 | 46800 | 46850 | 46800 | 43 |
| 243 | 20241028 | 150100 | 7985071200 | 46800 | 46800 | 46850 | 46800 | 225 |
| 244 | 20241028 | 150000 | 7974540200 | 46800 | 46800 | 46900 | 46800 | 864 |
| 245 | 20241028 | 145900 | 7934068250 | 46850 | 46800 | 46850 | 46800 | 118 |
| 246 | 20241028 | 145800 | 7928542150 | 46850 | 46850 | 46850 | 46800 | 222 |
| 247 | 20241028 | 145700 | 7918148900 | 46850 | 46900 | 46900 | 46800 | 142 |
| 248 | 20241028 | 145600 | 7911497250 | 46850 | 46900 | 46900 | 46800 | 90 |
| 249 | 20241028 | 145500 | 7907282900 | 46850 | 46800 | 46900 | 46750 | 1244 |
| 250 | 20241028 | 145400 | 7849005700 | 46800 | 46850 | 46850 | 46750 | 274 |
| 251 | 20241028 | 145300 | 7836179800 | 46800 | 46800 | 46850 | 46750 | 299 |
| 252 | 20241028 | 145200 | 7822190000 | 46800 | 46750 | 46800 | 46750 | 592 |
| 253 | 20241028 | 145100 | 7794488950 | 46750 | 46750 | 46800 | 46750 | 230 |
| 254 | 20241028 | 145000 | 7783730900 | 46800 | 46800 | 46850 | 46800 | 1054 |
| 255 | 20241028 | 144900 | 7734400650 | 46800 | 46850 | 46850 | 46800 | 174 |
| 256 | 20241028 | 144800 | 7726253850 | 46800 | 46800 | 46850 | 46800 | 327 |
| 257 | 20241028 | 144700 | 7710937700 | 46800 | 46800 | 46850 | 46800 | 225 |
| 258 | 20241028 | 144600 | 7700404000 | 46800 | 46800 | 46850 | 46800 | 171 |
| 259 | 20241028 | 144500 | 7692398150 | 46850 | 46800 | 46850 | 46800 | 121 |
| 260 | 20241028 | 144400 | 7686734250 | 46850 | 46800 | 46850 | 46800 | 212 |
| 261 | 20241028 | 144300 | 7676809500 | 46800 | 46750 | 46850 | 46700 | 372 |
| 262 | 20241028 | 144200 | 7659404850 | 46750 | 46700 | 46800 | 46700 | 175 |
| 263 | 20241028 | 144100 | 7651220800 | 46750 | 46800 | 46800 | 46700 | 293 |
| 264 | 20241028 | 144000 | 7637521000 | 46750 | 46800 | 46850 | 46750 | 722 |
| 265 | 20241028 | 143900 | 7603739150 | 46800 | 46800 | 46850 | 46800 | 668 |
| 266 | 20241028 | 143800 | 7572473550 | 46800 | 46850 | 46850 | 46800 | 248 |
| 267 | 20241028 | 143700 | 7560862650 | 46850 | 46800 | 46850 | 46800 | 185 |
| 268 | 20241028 | 143600 | 7552204000 | 46800 | 46750 | 46800 | 46750 | 291 |
| 269 | 20241028 | 143500 | 7538587450 | 46750 | 46850 | 46850 | 46750 | 440 |
| 270 | 20241028 | 143400 | 7517992000 | 46850 | 46700 | 46850 | 46650 | 1315 |
| 271 | 20241028 | 143300 | 7456546650 | 46700 | 46700 | 46700 | 46650 | 518 |
| 272 | 20241028 | 143200 | 7432362100 | 46700 | 46650 | 46700 | 46600 | 489 |
| 273 | 20241028 | 143100 | 7409549500 | 46600 | 46600 | 46650 | 46600 | 270 |
| 274 | 20241028 | 143000 | 7396961650 | 46650 | 46700 | 46700 | 46600 | 553 |
| 275 | 20241028 | 142900 | 7371159850 | 46650 | 46600 | 46700 | 46600 | 508 |
| 276 | 20241028 | 142800 | 7347463750 | 46600 | 46650 | 46650 | 46600 | 324 |
| 277 | 20241028 | 142700 | 7332359900 | 46650 | 46550 | 46650 | 46550 | 809 |
| 278 | 20241028 | 142600 | 7294656000 | 46550 | 46600 | 46600 | 46550 | 238 |
| 279 | 20241028 | 142500 | 7283574750 | 46550 | 46550 | 46600 | 46550 | 219 |
| 280 | 20241028 | 142400 | 7273377950 | 46550 | 46550 | 46600 | 46550 | 289 |
| 281 | 20241028 | 142300 | 7259920800 | 46550 | 46550 | 46600 | 46550 | 214 |
| 282 | 20241028 | 142200 | 7249955800 | 46550 | 46600 | 46600 | 46550 | 169 |
| 283 | 20241028 | 142100 | 7242086450 | 46550 | 46550 | 46550 | 46550 | 132 |
| 284 | 20241028 | 142000 | 7235941850 | 46600 | 46550 | 46600 | 46500 | 288 |
| 285 | 20241028 | 141900 | 7222530300 | 46550 | 46550 | 46600 | 46550 | 2817 |
| 286 | 20241028 | 141800 | 7091396600 | 46550 | 46550 | 46600 | 46550 | 265 |
| 287 | 20241028 | 141700 | 7079058500 | 46550 | 46600 | 46650 | 46550 | 755 |
| 288 | 20241028 | 141600 | 7043874400 | 46600 | 46600 | 46650 | 46600 | 167 |
| 289 | 20241028 | 141500 | 7036089900 | 46600 | 46650 | 46650 | 46600 | 567 |
| 290 | 20241028 | 141400 | 7009645950 | 46600 | 46600 | 46650 | 46600 | 1062 |
| 291 | 20241028 | 141300 | 6960156250 | 46600 | 46600 | 46650 | 46600 | 193 |
| 292 | 20241028 | 141200 | 6951159700 | 46600 | 46600 | 46650 | 46600 | 252 |
| 293 | 20241028 | 141100 | 6939414150 | 46600 | 46600 | 46650 | 46600 | 195 |
| 294 | 20241028 | 141000 | 6930324850 | 46600 | 46650 | 46650 | 46600 | 204 |
| 295 | 20241028 | 140900 | 6920814450 | 46650 | 46650 | 46700 | 46650 | 205 |
| 296 | 20241028 | 140800 | 6911248850 | 46650 | 46650 | 46700 | 46650 | 192 |
| 297 | 20241028 | 140700 | 6902291750 | 46650 | 46650 | 46700 | 46650 | 286 |
| 298 | 20241028 | 140600 | 6888947500 | 46650 | 46650 | 46700 | 46650 | 229 |
| 299 | 20241028 | 140500 | 6878260100 | 46650 | 46650 | 46700 | 46650 | 177 |
| 300 | 20241028 | 140400 | 6870000700 | 46700 | 46650 | 46700 | 46650 | 180 |
| 301 | 20241028 | 140300 | 6861600600 | 46650 | 46650 | 46700 | 46650 | 231 |
| 302 | 20241028 | 140200 | 6850816800 | 46650 | 46650 | 46700 | 46650 | 463 |
| 303 | 20241028 | 140100 | 6829198450 | 46700 | 46650 | 46700 | 46650 | 232 |
| 304 | 20241028 | 140000 | 6818370850 | 46650 | 46650 | 46700 | 46650 | 80 |
| 305 | 20241028 | 135900 | 6814638800 | 46650 | 46600 | 46650 | 46600 | 1709 |
| 306 | 20241028 | 135800 | 6734920200 | 46600 | 46600 | 46650 | 46600 | 140 |
| 307 | 20241028 | 135700 | 6728394650 | 46600 | 46600 | 46650 | 46600 | 134 |
| 308 | 20241028 | 135600 | 6722150200 | 46600 | 46600 | 46650 | 46600 | 121 |
| 309 | 20241028 | 135500 | 6716510000 | 46600 | 46600 | 46650 | 46600 | 186 |
| 310 | 20241028 | 135400 | 6707835850 | 46600 | 46600 | 46650 | 46600 | 173 |
| 311 | 20241028 | 135300 | 6699773900 | 46600 | 46600 | 46650 | 46600 | 119 |
| 312 | 20241028 | 135200 | 6694226000 | 46650 | 46650 | 46650 | 46600 | 400 |
| 313 | 20241028 | 135100 | 6675571750 | 46600 | 46600 | 46600 | 46600 | 187 |
| 314 | 20241028 | 135000 | 6666857550 | 46600 | 46650 | 46650 | 46600 | 167 |
| 315 | 20241028 | 134900 | 6659072200 | 46650 | 46600 | 46650 | 46600 | 1175 |
| 316 | 20241028 | 134800 | 6604279250 | 46550 | 46600 | 46600 | 46550 | 389 |
| 317 | 20241028 | 134700 | 6586168750 | 46550 | 46550 | 46600 | 46550 | 148 |
| 318 | 20241028 | 134600 | 6579277050 | 46550 | 46650 | 46650 | 46550 | 585 |
| 319 | 20241028 | 134500 | 6551987300 | 46650 | 46500 | 46650 | 46500 | 712 |
| 320 | 20241028 | 134400 | 6518817300 | 46500 | 46550 | 46550 | 46500 | 473 |
| 321 | 20241028 | 134300 | 6496800600 | 46550 | 46500 | 46550 | 46500 | 433 |
| 322 | 20241028 | 134200 | 6476647100 | 46500 | 46500 | 46550 | 46500 | 160 |
| 323 | 20241028 | 134100 | 6469207050 | 46500 | 46500 | 46550 | 46500 | 116 |
| 324 | 20241028 | 134000 | 6463812050 | 46500 | 46550 | 46550 | 46500 | 126 |
| 325 | 20241028 | 133900 | 6457950100 | 46550 | 46400 | 46550 | 46400 | 1460 |
| 326 | 20241028 | 133800 | 6390026600 | 46450 | 46350 | 46450 | 46350 | 1386 |
| 327 | 20241028 | 133700 | 6325711700 | 46350 | 46300 | 46350 | 46300 | 2776 |
| 328 | 20241028 | 133600 | 6197062150 | 46350 | 46350 | 46350 | 46300 | 2186 |
| 329 | 20241028 | 133500 | 6095747150 | 46350 | 46350 | 46400 | 46350 | 2131 |
| 330 | 20241028 | 133400 | 5996972900 | 46350 | 46450 | 46500 | 46350 | 6130 |
| 331 | 20241028 | 133300 | 5712465000 | 46500 | 46550 | 46550 | 46450 | 855 |
| 332 | 20241028 | 133200 | 5672712900 | 46500 | 46550 | 46550 | 46450 | 2298 |
| 333 | 20241028 | 133100 | 5565825450 | 46550 | 46550 | 46600 | 46550 | 188 |
| 334 | 20241028 | 133000 | 5557068750 | 46600 | 46600 | 46600 | 46550 | 482 |
| 335 | 20241028 | 132900 | 5534608350 | 46600 | 46550 | 46600 | 46550 | 423 |
| 336 | 20241028 | 132800 | 5514900800 | 46550 | 46600 | 46600 | 46550 | 312 |
| 337 | 20241028 | 132700 | 5500371400 | 46550 | 46550 | 46600 | 46550 | 138 |
| 338 | 20241028 | 132600 | 5493947050 | 46550 | 46550 | 46600 | 46550 | 88 |
| 339 | 20241028 | 132500 | 5489849600 | 46600 | 46550 | 46600 | 46500 | 2435 |
| 340 | 20241028 | 132400 | 5376503050 | 46550 | 46600 | 46600 | 46550 | 114 |
| 341 | 20241028 | 132300 | 5371193300 | 46550 | 46600 | 46600 | 46550 | 152 |
| 342 | 20241028 | 132200 | 5364111750 | 46550 | 46550 | 46600 | 46550 | 110 |
| 343 | 20241028 | 132100 | 5358990050 | 46550 | 46600 | 46600 | 46550 | 58 |
| 344 | 20241028 | 132000 | 5356288500 | 46600 | 46550 | 46650 | 46550 | 331 |
| 345 | 20241028 | 131900 | 5340865050 | 46550 | 46550 | 46600 | 46550 | 63 |
| 346 | 20241028 | 131800 | 5337932100 | 46600 | 46600 | 46600 | 46550 | 142 |
| 347 | 20241028 | 131700 | 5331320050 | 46550 | 46600 | 46600 | 46550 | 132 |
| 348 | 20241028 | 131600 | 5325169850 | 46650 | 46600 | 46650 | 46600 | 66 |
| 349 | 20241028 | 131500 | 5322093800 | 46600 | 46600 | 46650 | 46600 | 609 |
| 350 | 20241028 | 131400 | 5293687650 | 46600 | 46550 | 46600 | 46550 | 333 |
| 351 | 20241028 | 131300 | 5278178050 | 46550 | 46600 | 46600 | 46550 | 82 |
| 352 | 20241028 | 131200 | 5274359250 | 46550 | 46550 | 46600 | 46550 | 330 |
| 353 | 20241028 | 131100 | 5258988100 | 46550 | 46650 | 46650 | 46550 | 330 |
| 354 | 20241028 | 131000 | 5243611250 | 46600 | 46600 | 46650 | 46600 | 111 |
| 355 | 20241028 | 130900 | 5238438600 | 46650 | 46650 | 46650 | 46600 | 58 |
| 356 | 20241028 | 130800 | 5235735250 | 46600 | 46600 | 46650 | 46600 | 77 |
| 357 | 20241028 | 130700 | 5232147000 | 46600 | 46600 | 46650 | 46600 | 100 |
| 358 | 20241028 | 130600 | 5227486250 | 46600 | 46550 | 46600 | 46550 | 688 |
| 359 | 20241028 | 130500 | 5195428250 | 46550 | 46600 | 46600 | 46550 | 156 |
| 360 | 20241028 | 130400 | 5188164350 | 46550 | 46600 | 46600 | 46550 | 46 |
| 361 | 20241028 | 130300 | 5186021500 | 46600 | 46550 | 46600 | 46550 | 208 |
| 362 | 20241028 | 130200 | 5176331650 | 46550 | 46550 | 46600 | 46550 | 191 |
| 363 | 20241028 | 130100 | 5167438700 | 46550 | 46550 | 46600 | 46550 | 210 |
| 364 | 20241028 | 130000 | 5157661750 | 46550 | 46550 | 46600 | 46550 | 131 |
| 365 | 20241028 | 125900 | 5151561050 | 46550 | 46600 | 46600 | 46550 | 192 |
| 366 | 20241028 | 125800 | 5142621800 | 46600 | 46600 | 46650 | 46550 | 736 |
| 367 | 20241028 | 125700 | 5108324400 | 46600 | 46650 | 46650 | 46600 | 23 |
| 368 | 20241028 | 125600 | 5107252250 | 46650 | 46650 | 46650 | 46600 | 263 |
| 369 | 20241028 | 125500 | 5094983900 | 46650 | 46550 | 46700 | 46550 | 985 |
| 370 | 20241028 | 125400 | 5049057000 | 46550 | 46550 | 46600 | 46550 | 145 |
| 371 | 20241028 | 125300 | 5042306450 | 46550 | 46600 | 46600 | 46550 | 106 |
| 372 | 20241028 | 125200 | 5037371350 | 46550 | 46600 | 46650 | 46550 | 643 |
| 373 | 20241028 | 125100 | 5007412450 | 46600 | 46600 | 46650 | 46600 | 84 |
| 374 | 20241028 | 125000 | 5003497700 | 46650 | 46600 | 46650 | 46600 | 513 |
| 375 | 20241028 | 124900 | 4979590350 | 46650 | 46600 | 46650 | 46600 | 92 |
| 376 | 20241028 | 124800 | 4975302750 | 46600 | 46600 | 46650 | 46600 | 98 |
| 377 | 20241028 | 124700 | 4970734850 | 46650 | 46600 | 46650 | 46600 | 104 |
| 378 | 20241028 | 124600 | 4965887700 | 46600 | 46600 | 46650 | 46600 | 76 |
| 379 | 20241028 | 124500 | 4962344450 | 46600 | 46600 | 46650 | 46600 | 409 |
| 380 | 20241028 | 124400 | 4943268650 | 46650 | 46650 | 46650 | 46600 | 57 |
| 381 | 20241028 | 124300 | 4940611750 | 46650 | 46600 | 46650 | 46600 | 226 |
| 382 | 20241028 | 124200 | 4930078550 | 46650 | 46650 | 46700 | 46600 | 470 |
| 383 | 20241028 | 124100 | 4908155400 | 46650 | 46650 | 46700 | 46650 | 80 |
| 384 | 20241028 | 124000 | 4904421900 | 46650 | 46650 | 46700 | 46650 | 67 |
| 385 | 20241028 | 123900 | 4901296250 | 46650 | 46650 | 46700 | 46650 | 111 |
| 386 | 20241028 | 123800 | 4896117500 | 46650 | 46650 | 46700 | 46650 | 111 |
| 387 | 20241028 | 123700 | 4890939150 | 46700 | 46650 | 46700 | 46650 | 85 |
| 388 | 20241028 | 123600 | 4886973350 | 46700 | 46650 | 46700 | 46650 | 33 |
| 389 | 20241028 | 123500 | 4885433800 | 46650 | 46650 | 46700 | 46650 | 124 |
| 390 | 20241028 | 123400 | 4879649050 | 46650 | 46650 | 46700 | 46650 | 217 |
| 391 | 20241028 | 123300 | 4869525250 | 46650 | 46650 | 46700 | 46650 | 40 |
| 392 | 20241028 | 123200 | 4867659000 | 46650 | 46650 | 46700 | 46650 | 114 |
| 393 | 20241028 | 123100 | 4862340800 | 46650 | 46650 | 46700 | 46650 | 80 |
| 394 | 20241028 | 123000 | 4858608750 | 46700 | 46700 | 46700 | 46650 | 45 |
| 395 | 20241028 | 122900 | 4856508700 | 46650 | 46650 | 46700 | 46650 | 97 |
| 396 | 20241028 | 122800 | 4851983600 | 46650 | 46700 | 46700 | 46650 | 69 |
| 397 | 20241028 | 122700 | 4848763450 | 46650 | 46700 | 46700 | 46650 | 35 |
| 398 | 20241028 | 122600 | 4847129400 | 46700 | 46650 | 46700 | 46650 | 100 |
| 399 | 20241028 | 122500 | 4842459950 | 46650 | 46650 | 46700 | 46650 | 207 |
| 400 | 20241028 | 122400 | 4832796150 | 46700 | 46700 | 46700 | 46650 | 124 |
| 401 | 20241028 | 122300 | 4827008500 | 46700 | 46650 | 46700 | 46650 | 130 |
| 402 | 20241028 | 122200 | 4820942900 | 46700 | 46650 | 46700 | 46650 | 64 |
| 403 | 20241028 | 122100 | 4817957100 | 46650 | 46700 | 46700 | 46650 | 76 |
| 404 | 20241028 | 122000 | 4814410250 | 46700 | 46650 | 46700 | 46650 | 162 |
| 405 | 20241028 | 121900 | 4806848100 | 46700 | 46650 | 46700 | 46650 | 76 |
| 406 | 20241028 | 121800 | 4803301650 | 46700 | 46650 | 46700 | 46650 | 79 |
| 407 | 20241028 | 121700 | 4799615950 | 46650 | 46650 | 46700 | 46650 | 75 |
| 408 | 20241028 | 121600 | 4796117150 | 46650 | 46650 | 46700 | 46650 | 101 |
| 409 | 20241028 | 121500 | 4791404900 | 46700 | 46650 | 46700 | 46650 | 66 |
| 410 | 20241028 | 121400 | 4788325850 | 46650 | 46700 | 46700 | 46650 | 195 |
| 411 | 20241028 | 121300 | 4779228500 | 46650 | 46700 | 46700 | 46650 | 130 |
| 412 | 20241028 | 121200 | 4773160550 | 46700 | 46650 | 46700 | 46650 | 289 |
| 413 | 20241028 | 121100 | 4759678150 | 46650 | 46650 | 46700 | 46650 | 125 |
| 414 | 20241028 | 121000 | 4753846100 | 46650 | 46650 | 46700 | 46650 | 67 |
| 415 | 20241028 | 120900 | 4750719950 | 46650 | 46700 | 46700 | 46650 | 366 |
| 416 | 20241028 | 120800 | 4733631250 | 46700 | 46750 | 46750 | 46700 | 109 |
| 417 | 20241028 | 120700 | 4728539250 | 46700 | 46700 | 46750 | 46700 | 328 |
| 418 | 20241028 | 120600 | 4713215100 | 46700 | 46700 | 46750 | 46700 | 95 |
| 419 | 20241028 | 120500 | 4708778550 | 46750 | 46700 | 46750 | 46700 | 189 |
| 420 | 20241028 | 120400 | 4699951650 | 46700 | 46700 | 46750 | 46700 | 96 |
| 421 | 20241028 | 120300 | 4695468350 | 46700 | 46750 | 46750 | 46700 | 105 |
| 422 | 20241028 | 120200 | 4690563200 | 46700 | 46700 | 46750 | 46700 | 115 |
| 423 | 20241028 | 120100 | 4685192100 | 46700 | 46750 | 46750 | 46700 | 169 |
| 424 | 20241028 | 120000 | 4677299200 | 46750 | 46700 | 46750 | 46700 | 96 |
| 425 | 20241028 | 115900 | 4672815950 | 46750 | 46750 | 46750 | 46700 | 98 |
| 426 | 20241028 | 115800 | 4668238300 | 46700 | 46700 | 46750 | 46700 | 164 |
| 427 | 20241028 | 115700 | 4660576950 | 46700 | 46700 | 46750 | 46700 | 80 |
| 428 | 20241028 | 115600 | 4656839650 | 46750 | 46700 | 46750 | 46700 | 257 |
| 429 | 20241028 | 115500 | 4644837150 | 46750 | 46750 | 46750 | 46700 | 83 |
| 430 | 20241028 | 115400 | 4640959450 | 46750 | 46750 | 46750 | 46700 | 122 |
| 431 | 20241028 | 115300 | 4635257750 | 46700 | 46750 | 46750 | 46700 | 172 |
| 432 | 20241028 | 115200 | 4627220400 | 46700 | 46750 | 46750 | 46700 | 65 |
| 433 | 20241028 | 115100 | 4624183550 | 46700 | 46750 | 46750 | 46700 | 103 |
| 434 | 20241028 | 115000 | 4619372700 | 46700 | 46700 | 46750 | 46700 | 72 |
| 435 | 20241028 | 114900 | 4616009750 | 46700 | 46700 | 46750 | 46700 | 56 |
| 436 | 20241028 | 114800 | 4613393950 | 46700 | 46750 | 46750 | 46700 | 47 |
| 437 | 20241028 | 114700 | 4611198450 | 46700 | 46750 | 46750 | 46700 | 72 |
| 438 | 20241028 | 114600 | 4607833600 | 46750 | 46850 | 46850 | 46750 | 514 |
| 439 | 20241028 | 114500 | 4583786450 | 46800 | 46750 | 46850 | 46750 | 204 |
| 440 | 20241028 | 114400 | 4574240250 | 46800 | 46750 | 46800 | 46750 | 137 |
| 441 | 20241028 | 114300 | 4567832600 | 46800 | 46800 | 46800 | 46750 | 89 |
| 442 | 20241028 | 114200 | 4563669150 | 46750 | 46800 | 46800 | 46750 | 91 |
| 443 | 20241028 | 114100 | 4559414300 | 46800 | 46850 | 46850 | 46800 | 94 |
| 444 | 20241028 | 114000 | 4555014000 | 46800 | 46850 | 46850 | 46800 | 70 |
| 445 | 20241028 | 113900 | 4551737450 | 46800 | 46900 | 46900 | 46800 | 554 |
| 446 | 20241028 | 113800 | 4525782550 | 46900 | 46800 | 46950 | 46800 | 1546 |
| 447 | 20241028 | 113700 | 4453379350 | 46750 | 46800 | 46800 | 46750 | 221 |
| 448 | 20241028 | 113600 | 4443045250 | 46750 | 46750 | 46800 | 46700 | 447 |
| 449 | 20241028 | 113500 | 4422147000 | 46700 | 46700 | 46750 | 46700 | 173 |
| 450 | 20241028 | 113400 | 4414062100 | 46750 | 46750 | 46750 | 46700 | 66 |
| 451 | 20241028 | 113300 | 4410978700 | 46750 | 46750 | 46800 | 46700 | 51 |
| 452 | 20241028 | 113200 | 4408595150 | 46750 | 46750 | 46800 | 46750 | 57 |
| 453 | 20241028 | 113100 | 4405929500 | 46750 | 46800 | 46800 | 46750 | 29 |
| 454 | 20241028 | 113000 | 4404573050 | 46750 | 46750 | 46800 | 46750 | 20 |
| 455 | 20241028 | 112900 | 4403637450 | 46750 | 46800 | 46850 | 46750 | 1271 |
| 456 | 20241028 | 112800 | 4344165900 | 46750 | 46600 | 46750 | 46600 | 2403 |
| 457 | 20241028 | 112700 | 4231983900 | 46600 | 46600 | 46650 | 46600 | 61 |
| 458 | 20241028 | 112600 | 4229141200 | 46600 | 46650 | 46650 | 46600 | 94 |
| 459 | 20241028 | 112500 | 4224759750 | 46600 | 46600 | 46650 | 46550 | 264 |
| 460 | 20241028 | 112400 | 4212459050 | 46650 | 46600 | 46650 | 46600 | 255 |
| 461 | 20241028 | 112300 | 4200574200 | 46600 | 46650 | 46650 | 46600 | 614 |
| 462 | 20241028 | 112200 | 4171959150 | 46600 | 46600 | 46650 | 46600 | 143 |
| 463 | 20241028 | 112100 | 4165295300 | 46650 | 46650 | 46650 | 46600 | 98 |
| 464 | 20241028 | 112000 | 4160727750 | 46650 | 46600 | 46650 | 46600 | 79 |
| 465 | 20241028 | 111900 | 4157045750 | 46650 | 46550 | 46650 | 46550 | 325 |
| 466 | 20241028 | 111800 | 4141891900 | 46600 | 46600 | 46600 | 46550 | 227 |
| 467 | 20241028 | 111700 | 4131317200 | 46600 | 46600 | 46650 | 46600 | 114 |
| 468 | 20241028 | 111600 | 4126004300 | 46600 | 46550 | 46650 | 46550 | 325 |
| 469 | 20241028 | 111500 | 4110865250 | 46550 | 46600 | 46650 | 46550 | 170 |
| 470 | 20241028 | 111400 | 4102948750 | 46600 | 46600 | 46650 | 46600 | 179 |
| 471 | 20241028 | 111300 | 4094606750 | 46600 | 46600 | 46650 | 46600 | 69 |
| 472 | 20241028 | 111200 | 4091391250 | 46650 | 46650 | 46650 | 46600 | 1106 |
| 473 | 20241028 | 111100 | 4039797950 | 46700 | 46650 | 46700 | 46600 | 626 |
| 474 | 20241028 | 111000 | 4010596500 | 46600 | 46600 | 46650 | 46600 | 261 |
| 475 | 20241028 | 110900 | 3998432850 | 46600 | 46650 | 46650 | 46550 | 269 |
| 476 | 20241028 | 110800 | 3985897750 | 46650 | 46600 | 46650 | 46600 | 156 |
| 477 | 20241028 | 110700 | 3978627500 | 46650 | 46600 | 46650 | 46600 | 95 |
| 478 | 20241028 | 110600 | 3974199600 | 46600 | 46600 | 46650 | 46600 | 136 |
| 479 | 20241028 | 110500 | 3967861300 | 46600 | 46600 | 46650 | 46600 | 156 |
| 480 | 20241028 | 110400 | 3960590800 | 46600 | 46600 | 46650 | 46600 | 176 |
| 481 | 20241028 | 110300 | 3952388600 | 46600 | 46650 | 46650 | 46600 | 106 |
| 482 | 20241028 | 110200 | 3947448150 | 46600 | 46650 | 46650 | 46600 | 156 |
| 483 | 20241028 | 110100 | 3940177650 | 46600 | 46600 | 46650 | 46600 | 154 |
| 484 | 20241028 | 110000 | 3932999900 | 46600 | 46600 | 46650 | 46600 | 262 |
| 485 | 20241028 | 105900 | 3920789800 | 46600 | 46600 | 46650 | 46600 | 163 |
| 486 | 20241028 | 105800 | 3913193550 | 46600 | 46650 | 46650 | 46600 | 182 |
| 487 | 20241028 | 105700 | 3904711750 | 46600 | 46650 | 46650 | 46600 | 284 |
| 488 | 20241028 | 105600 | 3891476650 | 46600 | 46600 | 46650 | 46600 | 188 |
| 489 | 20241028 | 105500 | 3882715450 | 46650 | 46600 | 46650 | 46600 | 231 |
| 490 | 20241028 | 105400 | 3871950800 | 46600 | 46650 | 46700 | 46600 | 1303 |
| 491 | 20241028 | 105300 | 3811152400 | 46600 | 46650 | 46650 | 46600 | 142 |
| 492 | 20241028 | 105200 | 3804533450 | 46600 | 46600 | 46650 | 46600 | 114 |
| 493 | 20241028 | 105100 | 3799221000 | 46600 | 46600 | 46650 | 46600 | 172 |
| 494 | 20241028 | 105000 | 3791204600 | 46600 | 46600 | 46650 | 46600 | 548 |
| 495 | 20241028 | 104900 | 3765662650 | 46600 | 46600 | 46650 | 46550 | 285 |
| 496 | 20241028 | 104800 | 3752384050 | 46650 | 46650 | 46700 | 46500 | 12510 |
| 497 | 20241028 | 104700 | 3169853950 | 46650 | 46650 | 46700 | 46650 | 123 |
| 498 | 20241028 | 104600 | 3164114900 | 46650 | 46700 | 46700 | 46650 | 168 |
| 499 | 20241028 | 104500 | 3156277200 | 46650 | 46650 | 46700 | 46650 | 187 |
| 500 | 20241028 | 104400 | 3147552900 | 46650 | 46700 | 46700 | 46650 | 125 |
| 501 | 20241028 | 104300 | 3141721150 | 46700 | 46700 | 46700 | 46650 | 1172 |
| 502 | 20241028 | 104200 | 3087016400 | 46700 | 46700 | 46750 | 46700 | 105 |
| 503 | 20241028 | 104100 | 3082112800 | 46750 | 46700 | 46750 | 46700 | 232 |
| 504 | 20241028 | 104000 | 3071269200 | 46700 | 46700 | 46750 | 46700 | 136 |
| 505 | 20241028 | 103900 | 3064916750 | 46700 | 46700 | 46750 | 46700 | 128 |
| 506 | 20241028 | 103800 | 3058938950 | 46700 | 46700 | 46750 | 46700 | 143 |
| 507 | 20241028 | 103700 | 3052260650 | 46700 | 46700 | 46750 | 46700 | 152 |
| 508 | 20241028 | 103600 | 3045161600 | 46700 | 46700 | 46750 | 46700 | 158 |
| 509 | 20241028 | 103500 | 3037781550 | 46700 | 46750 | 46800 | 46700 | 138 |
| 510 | 20241028 | 103400 | 3031334300 | 46750 | 46750 | 46800 | 46750 | 99 |
| 511 | 20241028 | 103300 | 3026705950 | 46750 | 46800 | 46800 | 46750 | 122 |
| 512 | 20241028 | 103200 | 3020999150 | 46800 | 46800 | 46850 | 46800 | 438 |
| 513 | 20241028 | 103100 | 3000500650 | 46800 | 46800 | 46800 | 46750 | 139 |
| 514 | 20241028 | 103000 | 2993996000 | 46750 | 46750 | 46800 | 46700 | 1982 |
| 515 | 20241028 | 102900 | 2901313900 | 46800 | 46750 | 46800 | 46750 | 157 |
| 516 | 20241028 | 102800 | 2893970500 | 46750 | 46750 | 46800 | 46750 | 307 |
| 517 | 20241028 | 102700 | 2879615750 | 46800 | 46750 | 46800 | 46750 | 107 |
| 518 | 20241028 | 102600 | 2874612600 | 46800 | 46800 | 46800 | 46750 | 169 |
| 519 | 20241028 | 102500 | 2866706400 | 46750 | 46750 | 46800 | 46750 | 210 |
| 520 | 20241028 | 102400 | 2856883800 | 46750 | 46750 | 46800 | 46750 | 152 |
| 521 | 20241028 | 102300 | 2849776650 | 46800 | 46750 | 46800 | 46750 | 59 |
| 522 | 20241028 | 102200 | 2847017800 | 46750 | 46800 | 46800 | 46750 | 188 |
| 523 | 20241028 | 102100 | 2838227950 | 46750 | 46800 | 46800 | 46750 | 127 |
| 524 | 20241028 | 102000 | 2832285600 | 46750 | 46800 | 46800 | 46750 | 77 |
| 525 | 20241028 | 101900 | 2828684750 | 46750 | 46850 | 46850 | 46750 | 64 |
| 526 | 20241028 | 101800 | 2825690550 | 46800 | 46800 | 46850 | 46800 | 316 |
| 527 | 20241028 | 101700 | 2810901700 | 46850 | 46750 | 46850 | 46750 | 324 |
| 528 | 20241028 | 101600 | 2795740400 | 46800 | 46800 | 46800 | 46750 | 94 |
| 529 | 20241028 | 101500 | 2791342200 | 46750 | 46800 | 46800 | 46750 | 83 |
| 530 | 20241028 | 101400 | 2787460650 | 46800 | 46850 | 46850 | 46800 | 288 |
| 531 | 20241028 | 101300 | 2773981200 | 46850 | 46900 | 46950 | 46850 | 416 |
| 532 | 20241028 | 101200 | 2754473150 | 46900 | 46800 | 46900 | 46800 | 474 |
| 533 | 20241028 | 101100 | 2732260150 | 46800 | 46850 | 46850 | 46800 | 46 |
| 534 | 20241028 | 101000 | 2730106700 | 46850 | 47000 | 47000 | 46850 | 922 |
| 535 | 20241028 | 100900 | 2686846400 | 47000 | 46950 | 47000 | 46900 | 287 |
| 536 | 20241028 | 100800 | 2673384600 | 46950 | 46950 | 46950 | 46900 | 375 |
| 537 | 20241028 | 100700 | 2655780850 | 46900 | 46850 | 46950 | 46850 | 1131 |
| 538 | 20241028 | 100600 | 2602747250 | 46850 | 46750 | 46850 | 46750 | 1854 |
| 539 | 20241028 | 100500 | 2515971700 | 46800 | 46750 | 46800 | 46750 | 93 |
| 540 | 20241028 | 100400 | 2511623100 | 46800 | 46750 | 46800 | 46750 | 388 |
| 541 | 20241028 | 100300 | 2493482250 | 46800 | 46800 | 46800 | 46750 | 112 |
| 542 | 20241028 | 100200 | 2488244550 | 46800 | 46800 | 46800 | 46750 | 360 |
| 543 | 20241028 | 100100 | 2471406200 | 46750 | 46800 | 46800 | 46750 | 187 |
| 544 | 20241028 | 100000 | 2462662600 | 46750 | 46750 | 46800 | 46750 | 226 |
| 545 | 20241028 | 095900 | 2452095650 | 46800 | 46850 | 46900 | 46800 | 1858 |
| 546 | 20241028 | 095800 | 2365107350 | 46900 | 46900 | 46900 | 46900 | 12 |
| 547 | 20241028 | 095700 | 2364544550 | 46900 | 46950 | 46950 | 46850 | 1861 |
| 548 | 20241028 | 095600 | 2277302200 | 47000 | 47000 | 47000 | 46900 | 1629 |
| 549 | 20241028 | 095500 | 2200852050 | 46900 | 46950 | 47000 | 46900 | 2583 |
| 550 | 20241028 | 095400 | 2079584500 | 47000 | 47000 | 47000 | 47000 | 36 |
| 551 | 20241028 | 095300 | 2077892500 | 46950 | 46950 | 47050 | 46950 | 874 |
| 552 | 20241028 | 095200 | 2036844800 | 46950 | 46900 | 46950 | 46900 | 116 |
| 553 | 20241028 | 095100 | 2031404300 | 46950 | 46900 | 46950 | 46900 | 243 |
| 554 | 20241028 | 095000 | 2020006500 | 46950 | 47000 | 47000 | 46900 | 398 |
| 555 | 20241028 | 094900 | 2001312550 | 47050 | 47000 | 47050 | 47000 | 103 |
| 556 | 20241028 | 094800 | 1996471450 | 46900 | 47050 | 47050 | 46900 | 1400 |
| 557 | 20241028 | 094700 | 1930717800 | 47000 | 47000 | 47000 | 47000 | 156 |
| 558 | 20241028 | 094600 | 1923385800 | 47000 | 47000 | 47000 | 47000 | 466 |
| 559 | 20241028 | 094500 | 1901483800 | 46950 | 46950 | 46950 | 46900 | 910 |
| 560 | 20241028 | 094400 | 1858759700 | 46950 | 46950 | 46950 | 46950 | 368 |
| 561 | 20241028 | 094300 | 1841482100 | 46950 | 46950 | 46950 | 46950 | 171 |
| 562 | 20241028 | 094200 | 1833453650 | 46950 | 46950 | 46950 | 46900 | 257 |
| 563 | 20241028 | 094100 | 1821389250 | 46950 | 46950 | 46950 | 46900 | 326 |
| 564 | 20241028 | 094000 | 1806083950 | 46950 | 47050 | 47050 | 46900 | 3725 |
| 565 | 20241028 | 093900 | 1631160050 | 47050 | 47050 | 47050 | 47050 | 13 |
| 566 | 20241028 | 093800 | 1630548400 | 47050 | 47050 | 47050 | 47000 | 18 |
| 567 | 20241028 | 093700 | 1629701850 | 47050 | 47000 | 47050 | 47000 | 49 |
| 568 | 20241028 | 093600 | 1627398650 | 47050 | 47100 | 47100 | 47050 | 434 |
| 569 | 20241028 | 093500 | 1606970400 | 47100 | 47100 | 47100 | 47050 | 176 |
| 570 | 20241028 | 093400 | 1598687950 | 47100 | 47100 | 47100 | 47100 | 97 |
| 571 | 20241028 | 093300 | 1594119250 | 47000 | 47000 | 47100 | 47000 | 196 |
| 572 | 20241028 | 093200 | 1584902700 | 47050 | 47100 | 47100 | 47050 | 47 |
| 573 | 20241028 | 093100 | 1582691000 | 47050 | 47150 | 47150 | 47000 | 371 |
| 574 | 20241028 | 093000 | 1565240750 | 47100 | 47050 | 47100 | 47050 | 781 |
| 575 | 20241028 | 092900 | 1528482400 | 47050 | 47050 | 47050 | 47000 | 181 |
| 576 | 20241028 | 092800 | 1519966500 | 47050 | 47050 | 47050 | 47000 | 16 |
| 577 | 20241028 | 092700 | 1519214000 | 47050 | 47100 | 47100 | 47050 | 775 |
| 578 | 20241028 | 092600 | 1482737700 | 47150 | 47150 | 47150 | 47100 | 513 |
| 579 | 20241028 | 092500 | 1458574200 | 47150 | 47050 | 47150 | 47050 | 471 |
| 580 | 20241028 | 092400 | 1436399250 | 47050 | 47000 | 47050 | 47000 | 435 |
| 581 | 20241028 | 092300 | 1415938850 | 47000 | 47050 | 47100 | 47000 | 849 |
| 582 | 20241028 | 092200 | 1375991400 | 47050 | 47050 | 47050 | 46950 | 136 |
| 583 | 20241028 | 092100 | 1369602600 | 47050 | 46950 | 47050 | 46950 | 752 |
| 584 | 20241028 | 092000 | 1334258250 | 47000 | 46950 | 47000 | 46950 | 172 |
| 585 | 20241028 | 091900 | 1326176350 | 46950 | 47100 | 47100 | 46950 | 3012 |
| 586 | 20241028 | 091800 | 1184572050 | 47100 | 47100 | 47100 | 47050 | 228 |
| 587 | 20241028 | 091700 | 1173833300 | 47100 | 47150 | 47200 | 47100 | 1307 |
| 588 | 20241028 | 091600 | 1112234300 | 47100 | 47100 | 47200 | 47100 | 230 |
| 589 | 20241028 | 091500 | 1101400700 | 47050 | 47100 | 47100 | 47050 | 360 |
| 590 | 20241028 | 091400 | 1084450700 | 47100 | 47150 | 47150 | 47050 | 379 |
| 591 | 20241028 | 091300 | 1066598350 | 47150 | 47150 | 47200 | 47150 | 636 |
| 592 | 20241028 | 091200 | 1036600950 | 47150 | 47150 | 47150 | 47150 | 288 |
| 593 | 20241028 | 091100 | 1023021750 | 47150 | 47050 | 47250 | 47000 | 1296 |
| 594 | 20241028 | 091000 | 962044900 | 47250 | 47250 | 47250 | 47100 | 455 |
| 595 | 20241028 | 090900 | 940609100 | 47250 | 47050 | 47250 | 47050 | 1037 |
| 596 | 20241028 | 090800 | 891733200 | 47050 | 47150 | 47150 | 46950 | 1867 |
| 597 | 20241028 | 090700 | 803992350 | 47100 | 47050 | 47150 | 47000 | 1065 |
| 598 | 20241028 | 090600 | 753848400 | 47100 | 46850 | 47100 | 46800 | 1780 |
| 599 | 20241028 | 090500 | 670385850 | 46850 | 46850 | 46900 | 46600 | 5448 |
| 600 | 20241028 | 090400 | 415599300 | 46850 | 46950 | 46950 | 46800 | 3151 |
| 601 | 20241028 | 090300 | 267874650 | 46900 | 46950 | 46950 | 46900 | 473 |
| 602 | 20241028 | 090200 | 245668800 | 46950 | 47150 | 47150 | 46900 | 1536 |
| 603 | 20241028 | 090100 | 173448250 | 47150 | 47200 | 47300 | 47050 | 1659 |
| 604 | 20241028 | 090000 | 95201350 | 47200 | 47450 | 47450 | 47200 | 2007 |