32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241029 | 190200 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 10687 |
| 3 | 20241029 | 190100 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 4 | 20241029 | 190000 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 5 | 20241029 | 185900 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 6 | 20241029 | 185800 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 7 | 20241029 | 185700 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 8 | 20241029 | 185600 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 9 | 20241029 | 185500 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 10 | 20241029 | 185400 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 11 | 20241029 | 185300 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 12 | 20241029 | 185200 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 13 | 20241029 | 185100 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 14 | 20241029 | 185000 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 15 | 20241029 | 184900 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 16 | 20241029 | 184800 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 17 | 20241029 | 184700 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 18 | 20241029 | 184600 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 19 | 20241029 | 184500 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 20 | 20241029 | 184400 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 21 | 20241029 | 184300 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 22 | 20241029 | 184200 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 23 | 20241029 | 184100 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 24 | 20241029 | 184000 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 25 | 20241029 | 183900 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 26 | 20241029 | 183800 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 27 | 20241029 | 183700 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 28 | 20241029 | 183600 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 29 | 20241029 | 183500 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 30 | 20241029 | 183400 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 31 | 20241029 | 183300 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 32 | 20241029 | 183200 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 10687 |
| 33 | 20241029 | 183100 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 34 | 20241029 | 183000 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 35 | 20241029 | 182900 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 36 | 20241029 | 182800 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 37 | 20241029 | 182700 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 38 | 20241029 | 182600 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 39 | 20241029 | 182500 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 40 | 20241029 | 182400 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 41 | 20241029 | 182300 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 42 | 20241029 | 182200 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 43 | 20241029 | 182100 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 44 | 20241029 | 182000 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 45 | 20241029 | 181900 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 46 | 20241029 | 181800 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 47 | 20241029 | 181700 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 48 | 20241029 | 181600 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 49 | 20241029 | 181500 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 50 | 20241029 | 181400 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 51 | 20241029 | 181300 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 52 | 20241029 | 181200 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 53 | 20241029 | 181100 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 54 | 20241029 | 181000 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 55 | 20241029 | 180900 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 56 | 20241029 | 180800 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 57 | 20241029 | 180700 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 58 | 20241029 | 180600 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 59 | 20241029 | 180500 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 60 | 20241029 | 180400 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 61 | 20241029 | 180300 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 62 | 20241029 | 180200 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 10687 |
| 63 | 20241029 | 180100 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 64 | 20241029 | 180000 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 65 | 20241029 | 175900 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 66 | 20241029 | 175800 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 67 | 20241029 | 175700 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 68 | 20241029 | 175600 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 69 | 20241029 | 175500 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 70 | 20241029 | 175400 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 71 | 20241029 | 175300 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 72 | 20241029 | 175200 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 73 | 20241029 | 175100 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 74 | 20241029 | 175000 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 75 | 20241029 | 174900 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 76 | 20241029 | 174800 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 77 | 20241029 | 174700 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 78 | 20241029 | 174600 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 79 | 20241029 | 174500 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 80 | 20241029 | 174400 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 81 | 20241029 | 174300 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 82 | 20241029 | 174200 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 83 | 20241029 | 174100 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 84 | 20241029 | 174000 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 85 | 20241029 | 173900 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 86 | 20241029 | 173800 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 87 | 20241029 | 173700 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 88 | 20241029 | 173600 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 89 | 20241029 | 173500 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 90 | 20241029 | 173400 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 91 | 20241029 | 173300 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 92 | 20241029 | 173200 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 10687 |
| 93 | 20241029 | 173100 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 94 | 20241029 | 173000 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 95 | 20241029 | 172900 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 96 | 20241029 | 172800 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 97 | 20241029 | 172700 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 98 | 20241029 | 172600 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 99 | 20241029 | 172500 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 100 | 20241029 | 172400 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 101 | 20241029 | 172300 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 102 | 20241029 | 172200 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 103 | 20241029 | 172100 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 104 | 20241029 | 172000 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 105 | 20241029 | 171900 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 106 | 20241029 | 171800 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 107 | 20241029 | 171700 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 108 | 20241029 | 171600 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 109 | 20241029 | 171500 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 110 | 20241029 | 171400 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 111 | 20241029 | 171300 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 112 | 20241029 | 171200 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 113 | 20241029 | 171100 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 114 | 20241029 | 171000 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 115 | 20241029 | 170900 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 116 | 20241029 | 170800 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 117 | 20241029 | 170700 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 118 | 20241029 | 170600 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 119 | 20241029 | 170500 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 120 | 20241029 | 170400 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 121 | 20241029 | 170300 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 122 | 20241029 | 170200 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 10687 |
| 123 | 20241029 | 170100 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 124 | 20241029 | 170000 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 125 | 20241029 | 165900 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 126 | 20241029 | 165800 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 127 | 20241029 | 165700 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 128 | 20241029 | 165600 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 129 | 20241029 | 165500 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 130 | 20241029 | 165400 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 131 | 20241029 | 165300 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 132 | 20241029 | 165200 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 133 | 20241029 | 165100 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 134 | 20241029 | 165000 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 135 | 20241029 | 164900 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 136 | 20241029 | 164800 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 137 | 20241029 | 164700 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 138 | 20241029 | 164600 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 139 | 20241029 | 164500 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 140 | 20241029 | 164400 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 141 | 20241029 | 164300 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 142 | 20241029 | 164200 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 143 | 20241029 | 164100 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 144 | 20241029 | 164000 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 145 | 20241029 | 163900 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 146 | 20241029 | 163800 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 147 | 20241029 | 163700 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 148 | 20241029 | 163600 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 149 | 20241029 | 163500 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 150 | 20241029 | 163400 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 151 | 20241029 | 163300 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 152 | 20241029 | 163200 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 10687 |
| 153 | 20241029 | 163100 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 154 | 20241029 | 163000 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 155 | 20241029 | 162900 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 156 | 20241029 | 162800 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 157 | 20241029 | 162700 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 158 | 20241029 | 162600 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 159 | 20241029 | 162500 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 160 | 20241029 | 162400 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 161 | 20241029 | 162300 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 162 | 20241029 | 162200 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 163 | 20241029 | 162100 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 164 | 20241029 | 162000 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 165 | 20241029 | 161900 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 166 | 20241029 | 161800 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 167 | 20241029 | 161700 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 168 | 20241029 | 161600 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 169 | 20241029 | 161500 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 170 | 20241029 | 161400 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 171 | 20241029 | 161300 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 172 | 20241029 | 161200 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 173 | 20241029 | 161100 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 174 | 20241029 | 161000 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 175 | 20241029 | 160900 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 176 | 20241029 | 160800 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 177 | 20241029 | 160700 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 178 | 20241029 | 160600 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 179 | 20241029 | 160500 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 180 | 20241029 | 160400 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 181 | 20241029 | 160300 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 182 | 20241029 | 160200 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 10687 |
| 183 | 20241029 | 160100 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 184 | 20241029 | 160000 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 185 | 20241029 | 155900 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 186 | 20241029 | 155800 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 187 | 20241029 | 155700 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 188 | 20241029 | 155600 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 189 | 20241029 | 155500 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 190 | 20241029 | 155400 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 191 | 20241029 | 155300 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 192 | 20241029 | 155200 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 193 | 20241029 | 155100 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 194 | 20241029 | 155000 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 195 | 20241029 | 154900 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 196 | 20241029 | 154800 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 197 | 20241029 | 154700 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 198 | 20241029 | 154600 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 199 | 20241029 | 154500 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 200 | 20241029 | 154400 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 201 | 20241029 | 154300 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 202 | 20241029 | 154200 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 203 | 20241029 | 154100 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 204 | 20241029 | 154000 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 205 | 20241029 | 153900 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 206 | 20241029 | 153800 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 207 | 20241029 | 153700 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 208 | 20241029 | 153600 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 209 | 20241029 | 153500 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 210 | 20241029 | 153400 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 211 | 20241029 | 153300 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 212 | 20241029 | 153200 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 10687 |
| 213 | 20241029 | 153100 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 214 | 20241029 | 153000 | 8537475600 | 47150 | 47150 | 47150 | 47150 | 10687 |
| 215 | 20241029 | 152900 | 8033583550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 216 | 20241029 | 152800 | 8033583550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 217 | 20241029 | 152700 | 8033583550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 218 | 20241029 | 152600 | 8033583550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 219 | 20241029 | 152500 | 8033583550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 220 | 20241029 | 152400 | 8033583550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 221 | 20241029 | 152300 | 8033583550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 222 | 20241029 | 152200 | 8033583550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 223 | 20241029 | 152100 | 8033583550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 224 | 20241029 | 152000 | 8033583550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 225 | 20241029 | 151900 | 8033583550 | 47000 | 47000 | 47050 | 47000 | 568 |
| 226 | 20241029 | 151800 | 8006874500 | 47000 | 47000 | 47050 | 47000 | 629 |
| 227 | 20241029 | 151700 | 7977306850 | 47000 | 47050 | 47050 | 47000 | 332 |
| 228 | 20241029 | 151600 | 7961701450 | 47000 | 47000 | 47050 | 47000 | 436 |
| 229 | 20241029 | 151500 | 7941209300 | 47000 | 47000 | 47050 | 47000 | 458 |
| 230 | 20241029 | 151400 | 7919677150 | 47000 | 47000 | 47050 | 47000 | 831 |
| 231 | 20241029 | 151300 | 7880618950 | 47000 | 47050 | 47050 | 47000 | 291 |
| 232 | 20241029 | 151200 | 7866939250 | 47000 | 47050 | 47050 | 47000 | 345 |
| 233 | 20241029 | 151100 | 7850717350 | 47000 | 47050 | 47050 | 47000 | 180 |
| 234 | 20241029 | 151000 | 7842255600 | 47000 | 47000 | 47050 | 47000 | 219 |
| 235 | 20241029 | 150900 | 7831959300 | 47050 | 47050 | 47050 | 47000 | 288 |
| 236 | 20241029 | 150800 | 7818420750 | 47050 | 47050 | 47050 | 47000 | 139 |
| 237 | 20241029 | 150700 | 7811886400 | 47050 | 46950 | 47050 | 46950 | 2322 |
| 238 | 20241029 | 150600 | 7702746400 | 47000 | 47050 | 47050 | 46950 | 918 |
| 239 | 20241029 | 150500 | 7659609950 | 47050 | 47000 | 47050 | 47000 | 741 |
| 240 | 20241029 | 150400 | 7624778100 | 47000 | 47000 | 47050 | 47000 | 209 |
| 241 | 20241029 | 150300 | 7614954350 | 47000 | 47000 | 47050 | 47000 | 229 |
| 242 | 20241029 | 150200 | 7604190350 | 47050 | 47050 | 47050 | 47000 | 436 |
| 243 | 20241029 | 150100 | 7583694450 | 47050 | 47050 | 47050 | 47000 | 179 |
| 244 | 20241029 | 150000 | 7575280650 | 47050 | 47050 | 47050 | 47000 | 328 |
| 245 | 20241029 | 145900 | 7559857150 | 47050 | 47050 | 47050 | 47000 | 232 |
| 246 | 20241029 | 145800 | 7548950250 | 47050 | 47000 | 47050 | 47000 | 328 |
| 247 | 20241029 | 145700 | 7533531800 | 47000 | 47050 | 47050 | 47000 | 572 |
| 248 | 20241029 | 145600 | 7506642250 | 47000 | 47050 | 47050 | 47000 | 161 |
| 249 | 20241029 | 145500 | 7499072250 | 47050 | 47000 | 47050 | 47000 | 124 |
| 250 | 20241029 | 145400 | 7493243400 | 47000 | 47050 | 47050 | 47000 | 98 |
| 251 | 20241029 | 145300 | 7488635950 | 47000 | 47050 | 47050 | 47000 | 106 |
| 252 | 20241029 | 145200 | 7483652650 | 47050 | 47100 | 47150 | 47000 | 1271 |
| 253 | 20241029 | 145100 | 7423808150 | 47150 | 47100 | 47150 | 47100 | 808 |
| 254 | 20241029 | 145000 | 7385735050 | 47100 | 47150 | 47150 | 47100 | 853 |
| 255 | 20241029 | 144900 | 7345522600 | 47100 | 47100 | 47150 | 47100 | 327 |
| 256 | 20241029 | 144800 | 7330112350 | 47100 | 47150 | 47150 | 47100 | 111 |
| 257 | 20241029 | 144700 | 7324880350 | 47150 | 47050 | 47150 | 47050 | 2685 |
| 258 | 20241029 | 144600 | 7198389700 | 47050 | 47100 | 47100 | 47050 | 152 |
| 259 | 20241029 | 144500 | 7191237150 | 47050 | 47100 | 47100 | 47050 | 218 |
| 260 | 20241029 | 144400 | 7180976550 | 47050 | 47050 | 47100 | 47050 | 574 |
| 261 | 20241029 | 144300 | 7153968700 | 47050 | 47050 | 47100 | 47050 | 111 |
| 262 | 20241029 | 144200 | 7148743300 | 47050 | 47050 | 47100 | 47050 | 181 |
| 263 | 20241029 | 144100 | 7140224300 | 47050 | 47100 | 47100 | 47050 | 128 |
| 264 | 20241029 | 144000 | 7134200350 | 47100 | 47100 | 47100 | 47050 | 115 |
| 265 | 20241029 | 143900 | 7128788300 | 47050 | 47050 | 47100 | 47050 | 134 |
| 266 | 20241029 | 143800 | 7122482300 | 47050 | 47050 | 47100 | 47050 | 71 |
| 267 | 20241029 | 143700 | 7119140800 | 47050 | 47050 | 47100 | 47050 | 187 |
| 268 | 20241029 | 143600 | 7110342050 | 47050 | 47100 | 47100 | 47050 | 336 |
| 269 | 20241029 | 143500 | 7094521350 | 47050 | 47050 | 47100 | 47000 | 1026 |
| 270 | 20241029 | 143400 | 7046255250 | 47000 | 47000 | 47050 | 47000 | 147 |
| 271 | 20241029 | 143300 | 7039344750 | 47050 | 47050 | 47050 | 47000 | 444 |
| 272 | 20241029 | 143200 | 7018457850 | 47050 | 47100 | 47100 | 47000 | 534 |
| 273 | 20241029 | 143100 | 6993332400 | 47100 | 47050 | 47100 | 47050 | 169 |
| 274 | 20241029 | 143000 | 6985378500 | 47050 | 46950 | 47100 | 46950 | 1062 |
| 275 | 20241029 | 142900 | 6935443300 | 47000 | 46950 | 47000 | 46950 | 186 |
| 276 | 20241029 | 142800 | 6926709350 | 46950 | 46950 | 47000 | 46950 | 352 |
| 277 | 20241029 | 142700 | 6910179350 | 46950 | 46950 | 47000 | 46950 | 409 |
| 278 | 20241029 | 142600 | 6890961700 | 47000 | 46950 | 47000 | 46950 | 164 |
| 279 | 20241029 | 142500 | 6883260550 | 46950 | 47000 | 47000 | 46950 | 558 |
| 280 | 20241029 | 142400 | 6857042850 | 47000 | 46950 | 47000 | 46950 | 450 |
| 281 | 20241029 | 142300 | 6835903000 | 46950 | 47000 | 47000 | 46950 | 267 |
| 282 | 20241029 | 142200 | 6823361800 | 47000 | 46950 | 47000 | 46950 | 171 |
| 283 | 20241029 | 142100 | 6815330800 | 46950 | 46950 | 47000 | 46950 | 250 |
| 284 | 20241029 | 142000 | 6803589100 | 47000 | 46950 | 47000 | 46950 | 235 |
| 285 | 20241029 | 141900 | 6792554150 | 46950 | 47000 | 47050 | 46950 | 542 |
| 286 | 20241029 | 141800 | 6767082400 | 47050 | 47050 | 47050 | 47000 | 180 |
| 287 | 20241029 | 141700 | 6758620800 | 47050 | 47050 | 47050 | 47000 | 152 |
| 288 | 20241029 | 141600 | 6751473250 | 47050 | 47000 | 47050 | 47000 | 185 |
| 289 | 20241029 | 141500 | 6742775850 | 47000 | 47050 | 47050 | 47000 | 252 |
| 290 | 20241029 | 141400 | 6730927350 | 47000 | 47050 | 47050 | 47000 | 103 |
| 291 | 20241029 | 141300 | 6726085850 | 47050 | 47050 | 47050 | 47000 | 498 |
| 292 | 20241029 | 141200 | 6702656350 | 47050 | 47050 | 47100 | 47050 | 204 |
| 293 | 20241029 | 141100 | 6693055950 | 47050 | 47100 | 47150 | 47050 | 1144 |
| 294 | 20241029 | 141000 | 6639200550 | 47100 | 47100 | 47150 | 47100 | 157 |
| 295 | 20241029 | 140900 | 6631803700 | 47100 | 47100 | 47150 | 47100 | 139 |
| 296 | 20241029 | 140800 | 6625255150 | 47150 | 47100 | 47150 | 47100 | 72 |
| 297 | 20241029 | 140700 | 6621863200 | 47100 | 47100 | 47150 | 47100 | 515 |
| 298 | 20241029 | 140600 | 6597605050 | 47150 | 47100 | 47150 | 47100 | 103 |
| 299 | 20241029 | 140500 | 6592750250 | 47100 | 47150 | 47150 | 47100 | 171 |
| 300 | 20241029 | 140400 | 6584692050 | 47100 | 47150 | 47150 | 47100 | 60 |
| 301 | 20241029 | 140300 | 6581864600 | 47150 | 47050 | 47150 | 47050 | 1852 |
| 302 | 20241029 | 140200 | 6494615900 | 47100 | 47050 | 47100 | 47050 | 2754 |
| 303 | 20241029 | 140100 | 6364992150 | 47050 | 46950 | 47100 | 46950 | 2718 |
| 304 | 20241029 | 140000 | 6237204050 | 46950 | 46900 | 46950 | 46900 | 172 |
| 305 | 20241029 | 135900 | 6229134950 | 46900 | 46900 | 46950 | 46900 | 218 |
| 306 | 20241029 | 135800 | 6218909400 | 46900 | 46900 | 46950 | 46900 | 295 |
| 307 | 20241029 | 135700 | 6205073400 | 46900 | 46900 | 46950 | 46900 | 398 |
| 308 | 20241029 | 135600 | 6186399700 | 46900 | 46950 | 46950 | 46900 | 230 |
| 309 | 20241029 | 135500 | 6175611500 | 46900 | 46900 | 46950 | 46900 | 252 |
| 310 | 20241029 | 135400 | 6163790350 | 46900 | 46950 | 47000 | 46900 | 458 |
| 311 | 20241029 | 135300 | 6142292550 | 46950 | 46950 | 47000 | 46900 | 250 |
| 312 | 20241029 | 135200 | 6130555400 | 46950 | 46950 | 46950 | 46900 | 359 |
| 313 | 20241029 | 135100 | 6113704300 | 46950 | 46950 | 47000 | 46900 | 283 |
| 314 | 20241029 | 135000 | 6100418300 | 46950 | 46950 | 47000 | 46950 | 197 |
| 315 | 20241029 | 134900 | 6091168650 | 46950 | 47050 | 47050 | 46950 | 170 |
| 316 | 20241029 | 134800 | 6083184750 | 47000 | 47000 | 47050 | 46950 | 868 |
| 317 | 20241029 | 134700 | 6042385650 | 47000 | 46950 | 47000 | 46900 | 430 |
| 318 | 20241029 | 134600 | 6022194700 | 46950 | 46950 | 47000 | 46900 | 197 |
| 319 | 20241029 | 134500 | 6012947150 | 47000 | 46900 | 47000 | 46900 | 890 |
| 320 | 20241029 | 134400 | 5971164750 | 46950 | 46950 | 46950 | 46900 | 346 |
| 321 | 20241029 | 134300 | 5954926150 | 46900 | 46900 | 46950 | 46900 | 294 |
| 322 | 20241029 | 134200 | 5941129700 | 46900 | 46950 | 46950 | 46900 | 780 |
| 323 | 20241029 | 134100 | 5904514450 | 46950 | 47000 | 47050 | 46950 | 1314 |
| 324 | 20241029 | 134000 | 5842773400 | 47000 | 47050 | 47050 | 47000 | 407 |
| 325 | 20241029 | 133900 | 5823624100 | 47050 | 47050 | 47050 | 47000 | 130 |
| 326 | 20241029 | 133800 | 5817508750 | 47050 | 47000 | 47050 | 47000 | 57 |
| 327 | 20241029 | 133700 | 5814827500 | 47050 | 47050 | 47050 | 47000 | 64 |
| 328 | 20241029 | 133600 | 5811816400 | 47050 | 47050 | 47050 | 47050 | 115 |
| 329 | 20241029 | 133500 | 5806405650 | 47050 | 47000 | 47050 | 47000 | 418 |
| 330 | 20241029 | 133400 | 5786759600 | 46950 | 47000 | 47000 | 46950 | 116 |
| 331 | 20241029 | 133300 | 5781309100 | 47000 | 47000 | 47000 | 46950 | 140 |
| 332 | 20241029 | 133200 | 5774731900 | 47000 | 46950 | 47000 | 46950 | 94 |
| 333 | 20241029 | 133100 | 5770317350 | 47000 | 47000 | 47000 | 46950 | 84 |
| 334 | 20241029 | 133000 | 5766369900 | 47000 | 46900 | 47000 | 46900 | 854 |
| 335 | 20241029 | 132900 | 5726280100 | 46900 | 46900 | 46950 | 46900 | 80 |
| 336 | 20241029 | 132800 | 5722527350 | 46900 | 47000 | 47000 | 46900 | 769 |
| 337 | 20241029 | 132700 | 5686415100 | 46950 | 47000 | 47000 | 46950 | 60 |
| 338 | 20241029 | 132600 | 5683597500 | 47000 | 47000 | 47000 | 46950 | 89 |
| 339 | 20241029 | 132500 | 5679415200 | 46950 | 47000 | 47000 | 46950 | 166 |
| 340 | 20241029 | 132400 | 5671614450 | 46950 | 47000 | 47000 | 46950 | 77 |
| 341 | 20241029 | 132300 | 5667997100 | 46950 | 47000 | 47000 | 46950 | 102 |
| 342 | 20241029 | 132200 | 5663206950 | 46950 | 47000 | 47000 | 46950 | 74 |
| 343 | 20241029 | 132100 | 5659730950 | 46950 | 46950 | 47000 | 46950 | 84 |
| 344 | 20241029 | 132000 | 5655785700 | 47000 | 47000 | 47000 | 46950 | 72 |
| 345 | 20241029 | 131900 | 5652404050 | 46950 | 46900 | 46950 | 46900 | 966 |
| 346 | 20241029 | 131800 | 5607053250 | 46900 | 46950 | 46950 | 46900 | 70 |
| 347 | 20241029 | 131700 | 5603769600 | 46950 | 46950 | 46950 | 46900 | 1055 |
| 348 | 20241029 | 131600 | 5554240500 | 46950 | 46950 | 47000 | 46950 | 151 |
| 349 | 20241029 | 131500 | 5547149250 | 47000 | 46950 | 47000 | 46950 | 116 |
| 350 | 20241029 | 131400 | 5541700300 | 46950 | 47000 | 47000 | 46950 | 14 |
| 351 | 20241029 | 131300 | 5541042350 | 46950 | 47000 | 47000 | 46950 | 115 |
| 352 | 20241029 | 131200 | 5535640850 | 47000 | 47000 | 47000 | 46950 | 96 |
| 353 | 20241029 | 131100 | 5531131200 | 46950 | 47000 | 47000 | 46950 | 90 |
| 354 | 20241029 | 131000 | 5526902200 | 46950 | 46950 | 47000 | 46950 | 65 |
| 355 | 20241029 | 130900 | 5523849000 | 47000 | 47000 | 47000 | 46950 | 53 |
| 356 | 20241029 | 130800 | 5521360350 | 46950 | 46950 | 47000 | 46950 | 67 |
| 357 | 20241029 | 130700 | 5518213050 | 46950 | 47000 | 47000 | 46950 | 85 |
| 358 | 20241029 | 130600 | 5514220250 | 47000 | 46950 | 47000 | 46950 | 129 |
| 359 | 20241029 | 130500 | 5508163500 | 46950 | 46950 | 46950 | 46900 | 137 |
| 360 | 20241029 | 130400 | 5501732500 | 46900 | 46950 | 46950 | 46900 | 438 |
| 361 | 20241029 | 130300 | 5481170500 | 46950 | 46900 | 46950 | 46900 | 110 |
| 362 | 20241029 | 130200 | 5476008800 | 46900 | 46900 | 46950 | 46900 | 140 |
| 363 | 20241029 | 130100 | 5469441250 | 46900 | 46900 | 46950 | 46900 | 84 |
| 364 | 20241029 | 130000 | 5465500450 | 46950 | 46900 | 46950 | 46900 | 138 |
| 365 | 20241029 | 125900 | 5459025650 | 46950 | 46900 | 46950 | 46900 | 654 |
| 366 | 20241029 | 125800 | 5428352550 | 46950 | 46950 | 47000 | 46900 | 217 |
| 367 | 20241029 | 125700 | 5418173900 | 46950 | 46950 | 47000 | 46950 | 868 |
| 368 | 20241029 | 125600 | 5377421200 | 46950 | 46950 | 47000 | 46950 | 61 |
| 369 | 20241029 | 125500 | 5374557100 | 47000 | 46950 | 47000 | 46950 | 80 |
| 370 | 20241029 | 125400 | 5370799750 | 46950 | 47000 | 47000 | 46950 | 420 |
| 371 | 20241029 | 125300 | 5351080450 | 47000 | 47050 | 47050 | 46950 | 1071 |
| 372 | 20241029 | 125200 | 5300796100 | 46950 | 47000 | 47100 | 46950 | 343 |
| 373 | 20241029 | 125100 | 5284676550 | 47000 | 47050 | 47100 | 47000 | 51 |
| 374 | 20241029 | 125000 | 5282279300 | 47000 | 47050 | 47100 | 47000 | 2091 |
| 375 | 20241029 | 124900 | 5183977250 | 47050 | 47050 | 47100 | 47050 | 109 |
| 376 | 20241029 | 124800 | 5178845350 | 47100 | 47100 | 47100 | 47050 | 141 |
| 377 | 20241029 | 124700 | 5172204600 | 47100 | 47050 | 47100 | 47050 | 144 |
| 378 | 20241029 | 124600 | 5165422600 | 47100 | 47100 | 47100 | 47050 | 968 |
| 379 | 20241029 | 124500 | 5119830550 | 47150 | 47100 | 47150 | 47100 | 11 |
| 380 | 20241029 | 124400 | 5119312350 | 47150 | 47150 | 47150 | 47150 | 7 |
| 381 | 20241029 | 124300 | 5118982300 | 47100 | 47150 | 47150 | 47100 | 36 |
| 382 | 20241029 | 124200 | 5117285300 | 47100 | 47200 | 47200 | 47100 | 2137 |
| 383 | 20241029 | 124100 | 5016530350 | 47150 | 47150 | 47200 | 47150 | 426 |
| 384 | 20241029 | 124000 | 4996444400 | 47150 | 47200 | 47200 | 47100 | 188 |
| 385 | 20241029 | 123900 | 4987580400 | 47200 | 47200 | 47200 | 47150 | 953 |
| 386 | 20241029 | 123800 | 4942601650 | 47200 | 47150 | 47200 | 47100 | 3369 |
| 387 | 20241029 | 123700 | 4783697000 | 47150 | 47150 | 47150 | 47100 | 79 |
| 388 | 20241029 | 123600 | 4779974600 | 47100 | 47100 | 47150 | 47100 | 90 |
| 389 | 20241029 | 123500 | 4775735500 | 47150 | 47150 | 47150 | 47100 | 1526 |
| 390 | 20241029 | 123400 | 4703789950 | 47200 | 47150 | 47200 | 47150 | 126 |
| 391 | 20241029 | 123300 | 4697844950 | 47150 | 47150 | 47200 | 47150 | 207 |
| 392 | 20241029 | 123200 | 4688084750 | 47150 | 47200 | 47200 | 47150 | 11 |
| 393 | 20241029 | 123100 | 4687565900 | 47200 | 47200 | 47200 | 47150 | 43 |
| 394 | 20241029 | 123000 | 4685537200 | 47150 | 47200 | 47200 | 47150 | 80 |
| 395 | 20241029 | 122900 | 4681761250 | 47200 | 47100 | 47200 | 47050 | 1376 |
| 396 | 20241029 | 122800 | 4616926100 | 47100 | 47100 | 47100 | 47050 | 1971 |
| 397 | 20241029 | 122700 | 4524157550 | 47100 | 47100 | 47150 | 47100 | 168 |
| 398 | 20241029 | 122600 | 4516243150 | 47100 | 47150 | 47150 | 47100 | 98 |
| 399 | 20241029 | 122500 | 4511625950 | 47100 | 47100 | 47150 | 47100 | 43 |
| 400 | 20241029 | 122400 | 4509600600 | 47100 | 47150 | 47150 | 47100 | 78 |
| 401 | 20241029 | 122300 | 4505924750 | 47150 | 47150 | 47150 | 47100 | 72 |
| 402 | 20241029 | 122200 | 4502532100 | 47100 | 47150 | 47150 | 47100 | 49 |
| 403 | 20241029 | 122100 | 4500224000 | 47150 | 47100 | 47150 | 47100 | 136 |
| 404 | 20241029 | 122000 | 4493816450 | 47150 | 47150 | 47150 | 47100 | 285 |
| 405 | 20241029 | 121900 | 4480387650 | 47100 | 47100 | 47150 | 47100 | 58 |
| 406 | 20241029 | 121800 | 4477655750 | 47100 | 47100 | 47150 | 47100 | 135 |
| 407 | 20241029 | 121700 | 4471297200 | 47150 | 47150 | 47150 | 47100 | 64 |
| 408 | 20241029 | 121600 | 4468281100 | 47100 | 47100 | 47150 | 47100 | 84 |
| 409 | 20241029 | 121500 | 4464324600 | 47100 | 47150 | 47150 | 47100 | 150 |
| 410 | 20241029 | 121400 | 4457257950 | 47100 | 47100 | 47150 | 47100 | 79 |
| 411 | 20241029 | 121300 | 4453535850 | 47150 | 47100 | 47150 | 47100 | 97 |
| 412 | 20241029 | 121200 | 4448966950 | 47150 | 47100 | 47150 | 47100 | 82 |
| 413 | 20241029 | 121100 | 4445103200 | 47100 | 47150 | 47150 | 47100 | 103 |
| 414 | 20241029 | 121000 | 4440250150 | 47100 | 47150 | 47150 | 47100 | 37 |
| 415 | 20241029 | 120900 | 4438507200 | 47100 | 47100 | 47150 | 47100 | 112 |
| 416 | 20241029 | 120800 | 4433231950 | 47100 | 47150 | 47150 | 47100 | 46 |
| 417 | 20241029 | 120700 | 4431063850 | 47100 | 47100 | 47150 | 47100 | 22 |
| 418 | 20241029 | 120600 | 4430027550 | 47150 | 47150 | 47150 | 47100 | 240 |
| 419 | 20241029 | 120500 | 4418711600 | 47200 | 47200 | 47200 | 47150 | 38 |
| 420 | 20241029 | 120400 | 4416918650 | 47150 | 47150 | 47200 | 47150 | 249 |
| 421 | 20241029 | 120300 | 4405168100 | 47150 | 47150 | 47200 | 47150 | 43 |
| 422 | 20241029 | 120200 | 4403140550 | 47200 | 47150 | 47200 | 47100 | 475 |
| 423 | 20241029 | 120100 | 4380745950 | 47100 | 47100 | 47150 | 47100 | 1306 |
| 424 | 20241029 | 120000 | 4319221100 | 47100 | 47150 | 47150 | 47100 | 31 |
| 425 | 20241029 | 115900 | 4317760800 | 47150 | 47150 | 47150 | 47100 | 85 |
| 426 | 20241029 | 115800 | 4313756100 | 47150 | 47150 | 47150 | 47100 | 136 |
| 427 | 20241029 | 115700 | 4307348900 | 47150 | 47150 | 47150 | 47100 | 45 |
| 428 | 20241029 | 115600 | 4305228800 | 47100 | 47100 | 47150 | 47100 | 174 |
| 429 | 20241029 | 115500 | 4297030900 | 47100 | 47150 | 47150 | 47100 | 28 |
| 430 | 20241029 | 115400 | 4295711900 | 47100 | 47100 | 47150 | 47100 | 95 |
| 431 | 20241029 | 115300 | 4291237200 | 47100 | 47100 | 47150 | 47100 | 95 |
| 432 | 20241029 | 115200 | 4286761550 | 47150 | 47100 | 47150 | 47100 | 103 |
| 433 | 20241029 | 115100 | 4281910100 | 47100 | 47150 | 47150 | 47100 | 66 |
| 434 | 20241029 | 115000 | 4278801150 | 47100 | 47100 | 47150 | 47100 | 135 |
| 435 | 20241029 | 114900 | 4272439600 | 47150 | 47100 | 47150 | 47100 | 182 |
| 436 | 20241029 | 114800 | 4263867350 | 47150 | 47150 | 47150 | 47100 | 95 |
| 437 | 20241029 | 114700 | 4259392200 | 47100 | 47100 | 47150 | 47100 | 93 |
| 438 | 20241029 | 114600 | 4255010750 | 47100 | 47100 | 47150 | 47100 | 75 |
| 439 | 20241029 | 114500 | 4251478050 | 47100 | 47100 | 47150 | 47100 | 47 |
| 440 | 20241029 | 114400 | 4249264150 | 47150 | 47150 | 47150 | 47100 | 814 |
| 441 | 20241029 | 114300 | 4210907800 | 47150 | 47200 | 47200 | 47150 | 170 |
| 442 | 20241029 | 114200 | 4202890700 | 47150 | 47200 | 47200 | 47150 | 105 |
| 443 | 20241029 | 114100 | 4197939750 | 47200 | 47150 | 47200 | 47150 | 80 |
| 444 | 20241029 | 114000 | 4194165800 | 47200 | 47150 | 47200 | 47150 | 166 |
| 445 | 20241029 | 113900 | 4186338800 | 47150 | 47150 | 47200 | 47150 | 91 |
| 446 | 20241029 | 113800 | 4182047800 | 47150 | 47150 | 47200 | 47150 | 186 |
| 447 | 20241029 | 113700 | 4173272450 | 47150 | 47150 | 47200 | 47150 | 128 |
| 448 | 20241029 | 113600 | 4167233300 | 47150 | 47150 | 47200 | 47150 | 101 |
| 449 | 20241029 | 113500 | 4162469300 | 47200 | 47200 | 47200 | 47150 | 31 |
| 450 | 20241029 | 113400 | 4161006450 | 47150 | 47200 | 47200 | 47150 | 12 |
| 451 | 20241029 | 113300 | 4160440550 | 47200 | 47200 | 47200 | 47200 | 7 |
| 452 | 20241029 | 113200 | 4160110150 | 47200 | 47150 | 47200 | 47150 | 243 |
| 453 | 20241029 | 113100 | 4148645000 | 47200 | 47200 | 47200 | 47150 | 1234 |
| 454 | 20241029 | 113000 | 4090405850 | 47250 | 47200 | 47250 | 47150 | 1551 |
| 455 | 20241029 | 112900 | 4017198600 | 47150 | 47200 | 47200 | 47150 | 11 |
| 456 | 20241029 | 112800 | 4016679850 | 47150 | 47200 | 47200 | 47150 | 7 |
| 457 | 20241029 | 112700 | 4016349550 | 47150 | 47200 | 47200 | 47150 | 41 |
| 458 | 20241029 | 112600 | 4014414800 | 47200 | 47250 | 47250 | 47200 | 722 |
| 459 | 20241029 | 112500 | 3980332600 | 47200 | 47150 | 47200 | 47150 | 709 |
| 460 | 20241029 | 112400 | 3946867900 | 47150 | 47100 | 47200 | 47100 | 1971 |
| 461 | 20241029 | 112300 | 3853914600 | 47100 | 47150 | 47150 | 47100 | 85 |
| 462 | 20241029 | 112200 | 3849909200 | 47100 | 47100 | 47150 | 47100 | 280 |
| 463 | 20241029 | 112100 | 3836721100 | 47150 | 47100 | 47150 | 47100 | 163 |
| 464 | 20241029 | 112000 | 3829042150 | 47100 | 47100 | 47150 | 47100 | 142 |
| 465 | 20241029 | 111900 | 3822353850 | 47100 | 47150 | 47150 | 47100 | 32 |
| 466 | 20241029 | 111800 | 3820846450 | 47150 | 47150 | 47150 | 47100 | 172 |
| 467 | 20241029 | 111700 | 3812744050 | 47150 | 47100 | 47150 | 47100 | 3 |
| 468 | 20241029 | 111600 | 3812602700 | 47150 | 47150 | 47150 | 47100 | 83 |
| 469 | 20241029 | 111500 | 3808693150 | 47100 | 47050 | 47150 | 47050 | 124 |
| 470 | 20241029 | 111400 | 3802850950 | 47100 | 47100 | 47150 | 47100 | 228 |
| 471 | 20241029 | 111300 | 3792112100 | 47100 | 47150 | 47150 | 47100 | 184 |
| 472 | 20241029 | 111200 | 3783443950 | 47100 | 47050 | 47150 | 47050 | 85 |
| 473 | 20241029 | 111100 | 3779439750 | 47050 | 47150 | 47150 | 47050 | 160 |
| 474 | 20241029 | 111000 | 3771906250 | 47100 | 47150 | 47150 | 47050 | 334 |
| 475 | 20241029 | 110900 | 3756175500 | 47100 | 47100 | 47150 | 47100 | 60 |
| 476 | 20241029 | 110800 | 3753348000 | 47100 | 47050 | 47150 | 47050 | 100 |
| 477 | 20241029 | 110700 | 3748641000 | 47050 | 47100 | 47150 | 47050 | 193 |
| 478 | 20241029 | 110600 | 3739553150 | 47100 | 47150 | 47150 | 47050 | 259 |
| 479 | 20241029 | 110500 | 3727354250 | 47100 | 47100 | 47150 | 47100 | 197 |
| 480 | 20241029 | 110400 | 3718075500 | 47100 | 47150 | 47150 | 47100 | 103 |
| 481 | 20241029 | 110300 | 3713223950 | 47150 | 47100 | 47150 | 47100 | 629 |
| 482 | 20241029 | 110200 | 3683596800 | 47100 | 47100 | 47100 | 47050 | 78 |
| 483 | 20241029 | 110100 | 3679925150 | 47050 | 47100 | 47100 | 47050 | 716 |
| 484 | 20241029 | 110000 | 3646204500 | 47050 | 47050 | 47100 | 47050 | 196 |
| 485 | 20241029 | 105900 | 3636981500 | 47050 | 47050 | 47100 | 47050 | 88 |
| 486 | 20241029 | 105800 | 3632840800 | 47050 | 47100 | 47100 | 47050 | 891 |
| 487 | 20241029 | 105700 | 3590877900 | 47100 | 47100 | 47150 | 47100 | 104 |
| 488 | 20241029 | 105600 | 3585978150 | 47100 | 47100 | 47150 | 47100 | 32 |
| 489 | 20241029 | 105500 | 3584470900 | 47100 | 47150 | 47150 | 47100 | 8 |
| 490 | 20241029 | 105400 | 3584093850 | 47100 | 47100 | 47150 | 47050 | 494 |
| 491 | 20241029 | 105300 | 3560825500 | 47050 | 47050 | 47050 | 47050 | 508 |
| 492 | 20241029 | 105200 | 3536924100 | 47100 | 47150 | 47150 | 47100 | 530 |
| 493 | 20241029 | 105100 | 3511959450 | 47100 | 47100 | 47150 | 47100 | 141 |
| 494 | 20241029 | 105000 | 3505317150 | 47100 | 47100 | 47150 | 47100 | 38 |
| 495 | 20241029 | 104900 | 3503527150 | 47100 | 47100 | 47150 | 47100 | 62 |
| 496 | 20241029 | 104800 | 3500606650 | 47100 | 47150 | 47150 | 47100 | 36 |
| 497 | 20241029 | 104700 | 3498909800 | 47100 | 47150 | 47200 | 47100 | 369 |
| 498 | 20241029 | 104600 | 3481509450 | 47150 | 47150 | 47200 | 47150 | 57 |
| 499 | 20241029 | 104500 | 3478821700 | 47100 | 47150 | 47150 | 47100 | 39 |
| 500 | 20241029 | 104400 | 3476983450 | 47150 | 47150 | 47150 | 47100 | 503 |
| 501 | 20241029 | 104300 | 3453267100 | 47100 | 47100 | 47150 | 47100 | 38 |
| 502 | 20241029 | 104200 | 3451476000 | 47150 | 47200 | 47200 | 47150 | 2723 |
| 503 | 20241029 | 104100 | 3323015200 | 47200 | 47250 | 47250 | 47200 | 98 |
| 504 | 20241029 | 104000 | 3318386400 | 47250 | 47100 | 47250 | 47100 | 2401 |
| 505 | 20241029 | 103900 | 3205117000 | 47100 | 47150 | 47150 | 47100 | 66 |
| 506 | 20241029 | 103800 | 3202006600 | 47100 | 47150 | 47150 | 47100 | 325 |
| 507 | 20241029 | 103700 | 3186698950 | 47100 | 47100 | 47150 | 47100 | 178 |
| 508 | 20241029 | 103600 | 3178314500 | 47100 | 47100 | 47100 | 47050 | 124 |
| 509 | 20241029 | 103500 | 3172474200 | 47100 | 47150 | 47150 | 47050 | 461 |
| 510 | 20241029 | 103400 | 3150761550 | 47150 | 47100 | 47150 | 47100 | 15 |
| 511 | 20241029 | 103300 | 3150054850 | 47100 | 47100 | 47100 | 47050 | 1172 |
| 512 | 20241029 | 103200 | 3094854500 | 47150 | 47000 | 47150 | 47000 | 2817 |
| 513 | 20241029 | 103100 | 2962289650 | 46950 | 47000 | 47000 | 46950 | 191 |
| 514 | 20241029 | 103000 | 2953312850 | 46950 | 47000 | 47000 | 46950 | 115 |
| 515 | 20241029 | 102900 | 2947908400 | 46950 | 47000 | 47000 | 46950 | 16 |
| 516 | 20241029 | 102800 | 2947157000 | 46950 | 47000 | 47000 | 46950 | 40 |
| 517 | 20241029 | 102700 | 2945277350 | 46950 | 46950 | 47050 | 46950 | 49 |
| 518 | 20241029 | 102600 | 2942974900 | 47050 | 47000 | 47050 | 46950 | 651 |
| 519 | 20241029 | 102500 | 2912378100 | 47000 | 47000 | 47000 | 46950 | 32 |
| 520 | 20241029 | 102400 | 2910874250 | 46950 | 47000 | 47000 | 46950 | 351 |
| 521 | 20241029 | 102300 | 2894394750 | 46950 | 47000 | 47000 | 46950 | 8 |
| 522 | 20241029 | 102200 | 2894019000 | 46950 | 47000 | 47000 | 46950 | 682 |
| 523 | 20241029 | 102100 | 2861997900 | 46950 | 46950 | 47100 | 46950 | 4764 |
| 524 | 20241029 | 102000 | 2638072300 | 46900 | 46900 | 46950 | 46900 | 8 |
| 525 | 20241029 | 101900 | 2637697050 | 46950 | 46850 | 46950 | 46850 | 1368 |
| 526 | 20241029 | 101800 | 2573541000 | 46850 | 46850 | 46850 | 46850 | 329 |
| 527 | 20241029 | 101700 | 2558127350 | 46900 | 46850 | 46900 | 46850 | 4 |
| 528 | 20241029 | 101600 | 2557939900 | 46850 | 46900 | 46900 | 46850 | 67 |
| 529 | 20241029 | 101500 | 2554798250 | 46850 | 46850 | 46900 | 46800 | 920 |
| 530 | 20241029 | 101400 | 2511706150 | 46850 | 46850 | 46850 | 46800 | 1030 |
| 531 | 20241029 | 101300 | 2463452450 | 46800 | 46800 | 46850 | 46800 | 540 |
| 532 | 20241029 | 101200 | 2438179400 | 46800 | 46800 | 46850 | 46800 | 117 |
| 533 | 20241029 | 101100 | 2432703650 | 46800 | 46800 | 46850 | 46800 | 73 |
| 534 | 20241029 | 101000 | 2429287200 | 46850 | 46850 | 46850 | 46800 | 40 |
| 535 | 20241029 | 100900 | 2427413850 | 46850 | 46800 | 46850 | 46800 | 203 |
| 536 | 20241029 | 100800 | 2417908150 | 46800 | 46800 | 46850 | 46750 | 449 |
| 537 | 20241029 | 100700 | 2396908200 | 46800 | 46750 | 46800 | 46750 | 117 |
| 538 | 20241029 | 100600 | 2391436250 | 46800 | 46800 | 46800 | 46750 | 260 |
| 539 | 20241029 | 100500 | 2379272150 | 46800 | 46850 | 46850 | 46750 | 91 |
| 540 | 20241029 | 100400 | 2375017350 | 46850 | 46800 | 46850 | 46750 | 191 |
| 541 | 20241029 | 100300 | 2366079500 | 46800 | 46750 | 46800 | 46750 | 12 |
| 542 | 20241029 | 100200 | 2365518000 | 46850 | 46800 | 46850 | 46750 | 1077 |
| 543 | 20241029 | 100100 | 2315118950 | 46800 | 46750 | 46850 | 46750 | 2550 |
| 544 | 20241029 | 100000 | 2195829250 | 46750 | 46600 | 46750 | 46600 | 1598 |
| 545 | 20241029 | 095900 | 2121222650 | 46600 | 46650 | 46650 | 46600 | 102 |
| 546 | 20241029 | 095800 | 2116469350 | 46600 | 46550 | 46650 | 46550 | 862 |
| 547 | 20241029 | 095700 | 2076332500 | 46550 | 46550 | 46550 | 46550 | 113 |
| 548 | 20241029 | 095600 | 2071072350 | 46550 | 46550 | 46600 | 46550 | 378 |
| 549 | 20241029 | 095500 | 2053473200 | 46550 | 46600 | 46600 | 46500 | 680 |
| 550 | 20241029 | 095400 | 2021807550 | 46600 | 46550 | 46650 | 46550 | 1261 |
| 551 | 20241029 | 095300 | 1963093200 | 46600 | 46600 | 46600 | 46550 | 868 |
| 552 | 20241029 | 095200 | 1922664200 | 46600 | 46550 | 46600 | 46550 | 384 |
| 553 | 20241029 | 095100 | 1904788300 | 46550 | 46550 | 46600 | 46550 | 253 |
| 554 | 20241029 | 095000 | 1893010200 | 46550 | 46600 | 46600 | 46550 | 323 |
| 555 | 20241029 | 094900 | 1877971150 | 46550 | 46550 | 46650 | 46550 | 283 |
| 556 | 20241029 | 094800 | 1864796450 | 46650 | 46650 | 46650 | 46550 | 1854 |
| 557 | 20241029 | 094700 | 1778369700 | 46650 | 46750 | 46750 | 46650 | 2467 |
| 558 | 20241029 | 094600 | 1663159800 | 46750 | 46750 | 46800 | 46750 | 451 |
| 559 | 20241029 | 094500 | 1642075350 | 46750 | 46750 | 46800 | 46750 | 576 |
| 560 | 20241029 | 094400 | 1615147250 | 46750 | 46800 | 46800 | 46750 | 441 |
| 561 | 20241029 | 094300 | 1594530050 | 46750 | 46750 | 46800 | 46750 | 408 |
| 562 | 20241029 | 094200 | 1575455950 | 46750 | 46750 | 46800 | 46700 | 597 |
| 563 | 20241029 | 094100 | 1547548450 | 46700 | 46750 | 46750 | 46700 | 771 |
| 564 | 20241029 | 094000 | 1511513450 | 46800 | 46800 | 46850 | 46750 | 1854 |
| 565 | 20241029 | 093900 | 1424753850 | 46800 | 46850 | 46900 | 46800 | 2127 |
| 566 | 20241029 | 093800 | 1325172200 | 46850 | 46950 | 46950 | 46850 | 511 |
| 567 | 20241029 | 093700 | 1301208950 | 46950 | 46950 | 47000 | 46950 | 398 |
| 568 | 20241029 | 093600 | 1282521250 | 46950 | 47000 | 47000 | 46950 | 173 |
| 569 | 20241029 | 093500 | 1274396250 | 47000 | 47000 | 47000 | 46950 | 241 |
| 570 | 20241029 | 093400 | 1263081000 | 46950 | 47000 | 47000 | 46950 | 31 |
| 571 | 20241029 | 093300 | 1261624550 | 46950 | 47000 | 47000 | 46950 | 53 |
| 572 | 20241029 | 093200 | 1259134950 | 46950 | 47100 | 47100 | 46950 | 528 |
| 573 | 20241029 | 093100 | 1234320550 | 47100 | 47000 | 47100 | 47000 | 1627 |
| 574 | 20241029 | 093000 | 1157770400 | 47000 | 47000 | 47050 | 46950 | 988 |
| 575 | 20241029 | 092900 | 1111335350 | 47000 | 47000 | 47050 | 47000 | 368 |
| 576 | 20241029 | 092800 | 1094039300 | 47050 | 47000 | 47050 | 47000 | 802 |
| 577 | 20241029 | 092700 | 1056340550 | 47000 | 47000 | 47000 | 47000 | 397 |
| 578 | 20241029 | 092600 | 1037681550 | 47000 | 47000 | 47000 | 46950 | 34 |
| 579 | 20241029 | 092500 | 1036083650 | 47000 | 47000 | 47000 | 46950 | 489 |
| 580 | 20241029 | 092400 | 1013102100 | 47000 | 46900 | 47000 | 46900 | 620 |
| 581 | 20241029 | 092300 | 983998800 | 46900 | 46900 | 46900 | 46900 | 94 |
| 582 | 20241029 | 092200 | 979590200 | 46900 | 46850 | 46950 | 46850 | 29 |
| 583 | 20241029 | 092100 | 978230000 | 46950 | 46950 | 46950 | 46900 | 437 |
| 584 | 20241029 | 092000 | 957734100 | 46900 | 46850 | 46900 | 46850 | 1128 |
| 585 | 20241029 | 091900 | 904865300 | 46850 | 46850 | 46900 | 46850 | 11 |
| 586 | 20241029 | 091800 | 904349850 | 46850 | 46800 | 46850 | 46750 | 1126 |
| 587 | 20241029 | 091700 | 851658500 | 46800 | 46850 | 46850 | 46800 | 217 |
| 588 | 20241029 | 091600 | 841501050 | 46900 | 46900 | 46900 | 46900 | 22 |
| 589 | 20241029 | 091500 | 840469250 | 46900 | 46950 | 47000 | 46800 | 1116 |
| 590 | 20241029 | 091400 | 788180900 | 46950 | 46950 | 46950 | 46850 | 474 |
| 591 | 20241029 | 091300 | 765948350 | 47000 | 46950 | 47000 | 46950 | 56 |
| 592 | 20241029 | 091200 | 763318600 | 46950 | 46950 | 47000 | 46950 | 261 |
| 593 | 20241029 | 091100 | 751064550 | 46900 | 46900 | 46900 | 46850 | 120 |
| 594 | 20241029 | 091000 | 745436800 | 46850 | 47000 | 47000 | 46850 | 644 |
| 595 | 20241029 | 090900 | 715253100 | 46950 | 46850 | 46950 | 46750 | 1021 |
| 596 | 20241029 | 090800 | 667442250 | 46850 | 46950 | 46950 | 46850 | 1014 |
| 597 | 20241029 | 090700 | 619921100 | 46950 | 46900 | 46950 | 46850 | 121 |
| 598 | 20241029 | 090600 | 614243000 | 46900 | 46950 | 46950 | 46900 | 2448 |
| 599 | 20241029 | 090500 | 499402950 | 46950 | 47050 | 47050 | 46950 | 1496 |
| 600 | 20241029 | 090400 | 429094700 | 47050 | 47050 | 47100 | 47000 | 1432 |
| 601 | 20241029 | 090300 | 361761300 | 47000 | 46900 | 47000 | 46900 | 3305 |
| 602 | 20241029 | 090200 | 206612100 | 46850 | 46900 | 46950 | 46850 | 1242 |
| 603 | 20241029 | 090100 | 148324100 | 46850 | 46900 | 46900 | 46850 | 970 |
| 604 | 20241029 | 090000 | 102864000 | 46900 | 46900 | 47000 | 46900 | 2192 |