32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241029 | 185600 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 2192 |
| 3 | 20241029 | 185500 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 4 | 20241029 | 185400 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 5 | 20241029 | 185300 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 6 | 20241029 | 185200 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 7 | 20241029 | 185100 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 8 | 20241029 | 185000 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 9 | 20241029 | 184900 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 10 | 20241029 | 184800 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 11 | 20241029 | 184700 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 12 | 20241029 | 184600 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 13 | 20241029 | 184500 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 14 | 20241029 | 184400 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 15 | 20241029 | 184300 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 16 | 20241029 | 184200 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 17 | 20241029 | 184100 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 18 | 20241029 | 184000 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 19 | 20241029 | 183900 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 20 | 20241029 | 183800 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 21 | 20241029 | 183700 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 22 | 20241029 | 183600 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 23 | 20241029 | 183500 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 24 | 20241029 | 183400 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 25 | 20241029 | 183300 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 26 | 20241029 | 183200 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 27 | 20241029 | 183100 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 28 | 20241029 | 183000 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 29 | 20241029 | 182900 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 30 | 20241029 | 182800 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 31 | 20241029 | 182700 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 32 | 20241029 | 182600 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 2192 |
| 33 | 20241029 | 182500 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 34 | 20241029 | 182400 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 35 | 20241029 | 182300 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 36 | 20241029 | 182200 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 37 | 20241029 | 182100 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 38 | 20241029 | 182000 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 39 | 20241029 | 181900 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 40 | 20241029 | 181800 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 41 | 20241029 | 181700 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 42 | 20241029 | 181600 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 43 | 20241029 | 181500 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 44 | 20241029 | 181400 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 45 | 20241029 | 181300 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 46 | 20241029 | 181200 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 47 | 20241029 | 181100 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 48 | 20241029 | 181000 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 49 | 20241029 | 180900 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 50 | 20241029 | 180800 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 51 | 20241029 | 180700 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 52 | 20241029 | 180600 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 53 | 20241029 | 180500 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 54 | 20241029 | 180400 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 55 | 20241029 | 180300 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 56 | 20241029 | 180200 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 57 | 20241029 | 180100 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 58 | 20241029 | 180000 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 59 | 20241029 | 175900 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 60 | 20241029 | 175800 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 61 | 20241029 | 175700 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 62 | 20241029 | 175600 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 2192 |
| 63 | 20241029 | 175500 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 64 | 20241029 | 175400 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 65 | 20241029 | 175300 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 66 | 20241029 | 175200 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 67 | 20241029 | 175100 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 68 | 20241029 | 175000 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 69 | 20241029 | 174900 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 70 | 20241029 | 174800 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 71 | 20241029 | 174700 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 72 | 20241029 | 174600 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 73 | 20241029 | 174500 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 74 | 20241029 | 174400 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 75 | 20241029 | 174300 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 76 | 20241029 | 174200 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 77 | 20241029 | 174100 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 78 | 20241029 | 174000 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 79 | 20241029 | 173900 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 80 | 20241029 | 173800 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 81 | 20241029 | 173700 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 82 | 20241029 | 173600 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 83 | 20241029 | 173500 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 84 | 20241029 | 173400 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 85 | 20241029 | 173300 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 86 | 20241029 | 173200 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 87 | 20241029 | 173100 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 88 | 20241029 | 173000 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 89 | 20241029 | 172900 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 90 | 20241029 | 172800 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 91 | 20241029 | 172700 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 92 | 20241029 | 172600 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 2192 |
| 93 | 20241029 | 172500 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 94 | 20241029 | 172400 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 95 | 20241029 | 172300 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 96 | 20241029 | 172200 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 97 | 20241029 | 172100 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 98 | 20241029 | 172000 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 99 | 20241029 | 171900 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 100 | 20241029 | 171800 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 101 | 20241029 | 171700 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 102 | 20241029 | 171600 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 103 | 20241029 | 171500 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 104 | 20241029 | 171400 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 105 | 20241029 | 171300 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 106 | 20241029 | 171200 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 107 | 20241029 | 171100 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 108 | 20241029 | 171000 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 109 | 20241029 | 170900 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 110 | 20241029 | 170800 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 111 | 20241029 | 170700 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 112 | 20241029 | 170600 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 113 | 20241029 | 170500 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 114 | 20241029 | 170400 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 115 | 20241029 | 170300 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 116 | 20241029 | 170200 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 117 | 20241029 | 170100 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 118 | 20241029 | 170000 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 119 | 20241029 | 165900 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 120 | 20241029 | 165800 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 121 | 20241029 | 165700 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 122 | 20241029 | 165600 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 2192 |
| 123 | 20241029 | 165500 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 124 | 20241029 | 165400 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 125 | 20241029 | 165300 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 126 | 20241029 | 165200 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 127 | 20241029 | 165100 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 128 | 20241029 | 165000 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 129 | 20241029 | 164900 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 130 | 20241029 | 164800 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 131 | 20241029 | 164700 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 132 | 20241029 | 164600 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 133 | 20241029 | 164500 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 134 | 20241029 | 164400 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 135 | 20241029 | 164300 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 136 | 20241029 | 164200 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 137 | 20241029 | 164100 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 138 | 20241029 | 164000 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 139 | 20241029 | 163900 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 140 | 20241029 | 163800 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 141 | 20241029 | 163700 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 142 | 20241029 | 163600 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 143 | 20241029 | 163500 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 144 | 20241029 | 163400 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 145 | 20241029 | 163300 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 146 | 20241029 | 163200 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 147 | 20241029 | 163100 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 148 | 20241029 | 163000 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 149 | 20241029 | 162900 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 150 | 20241029 | 162800 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 151 | 20241029 | 162700 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 152 | 20241029 | 162600 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 2192 |
| 153 | 20241029 | 162500 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 154 | 20241029 | 162400 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 155 | 20241029 | 162300 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 156 | 20241029 | 162200 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 157 | 20241029 | 162100 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 158 | 20241029 | 162000 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 159 | 20241029 | 161900 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 160 | 20241029 | 161800 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 161 | 20241029 | 161700 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 162 | 20241029 | 161600 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 163 | 20241029 | 161500 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 164 | 20241029 | 161400 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 165 | 20241029 | 161300 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 166 | 20241029 | 161200 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 167 | 20241029 | 161100 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 168 | 20241029 | 161000 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 169 | 20241029 | 160900 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 170 | 20241029 | 160800 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 171 | 20241029 | 160700 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 172 | 20241029 | 160600 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 173 | 20241029 | 160500 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 174 | 20241029 | 160400 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 175 | 20241029 | 160300 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 176 | 20241029 | 160200 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 177 | 20241029 | 160100 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 178 | 20241029 | 160000 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 179 | 20241029 | 155900 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 180 | 20241029 | 155800 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 181 | 20241029 | 155700 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 182 | 20241029 | 155600 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 2192 |
| 183 | 20241029 | 155500 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 184 | 20241029 | 155400 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 185 | 20241029 | 155300 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 186 | 20241029 | 155200 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 187 | 20241029 | 155100 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 188 | 20241029 | 155000 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 189 | 20241029 | 154900 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 190 | 20241029 | 154800 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 191 | 20241029 | 154700 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 192 | 20241029 | 154600 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 193 | 20241029 | 154500 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 194 | 20241029 | 154400 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 195 | 20241029 | 154300 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 196 | 20241029 | 154200 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 197 | 20241029 | 154100 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 198 | 20241029 | 154000 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 199 | 20241029 | 153900 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 200 | 20241029 | 153800 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 201 | 20241029 | 153700 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 202 | 20241029 | 153600 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 203 | 20241029 | 153500 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 204 | 20241029 | 153400 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 205 | 20241029 | 153300 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 206 | 20241029 | 153200 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 207 | 20241029 | 153100 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 208 | 20241029 | 153000 | 7234961900 | 42450 | 42450 | 42450 | 42450 | 2192 |
| 209 | 20241029 | 152900 | 7141911500 | 42500 | 42500 | 42500 | 42500 | 0 |
| 210 | 20241029 | 152800 | 7141911500 | 42500 | 42500 | 42500 | 42500 | 0 |
| 211 | 20241029 | 152700 | 7141911500 | 42500 | 42500 | 42500 | 42500 | 0 |
| 212 | 20241029 | 152600 | 7141911500 | 42500 | 42500 | 42500 | 42500 | 0 |
| 213 | 20241029 | 152500 | 7141911500 | 42500 | 42500 | 42500 | 42500 | 0 |
| 214 | 20241029 | 152400 | 7141911500 | 42500 | 42500 | 42500 | 42500 | 0 |
| 215 | 20241029 | 152300 | 7141911500 | 42500 | 42500 | 42500 | 42500 | 0 |
| 216 | 20241029 | 152200 | 7141911500 | 42500 | 42500 | 42500 | 42500 | 0 |
| 217 | 20241029 | 152100 | 7141911500 | 42500 | 42500 | 42500 | 42500 | 0 |
| 218 | 20241029 | 152000 | 7141911500 | 42500 | 42500 | 42500 | 42500 | 0 |
| 219 | 20241029 | 151900 | 7141911500 | 42500 | 42500 | 42600 | 42500 | 149 |
| 220 | 20241029 | 151800 | 7135572100 | 42550 | 42500 | 42550 | 42500 | 110 |
| 221 | 20241029 | 151700 | 7130894800 | 42550 | 42500 | 42550 | 42500 | 355 |
| 222 | 20241029 | 151600 | 7115794250 | 42500 | 42550 | 42550 | 42450 | 379 |
| 223 | 20241029 | 151500 | 7099685250 | 42500 | 42550 | 42600 | 42500 | 637 |
| 224 | 20241029 | 151400 | 7072608800 | 42550 | 42550 | 42600 | 42550 | 219 |
| 225 | 20241029 | 151300 | 7063290300 | 42550 | 42550 | 42600 | 42550 | 337 |
| 226 | 20241029 | 151200 | 7048945100 | 42550 | 42550 | 42600 | 42550 | 250 |
| 227 | 20241029 | 151100 | 7038307550 | 42550 | 42550 | 42600 | 42550 | 192 |
| 228 | 20241029 | 151000 | 7030137900 | 42550 | 42550 | 42550 | 42550 | 200 |
| 229 | 20241029 | 150900 | 7021627900 | 42550 | 42550 | 42600 | 42550 | 141 |
| 230 | 20241029 | 150800 | 7015628050 | 42550 | 42550 | 42600 | 42550 | 49 |
| 231 | 20241029 | 150700 | 7013541900 | 42550 | 42550 | 42600 | 42550 | 615 |
| 232 | 20241029 | 150600 | 6987373600 | 42500 | 42550 | 42550 | 42500 | 92 |
| 233 | 20241029 | 150500 | 6983462900 | 42550 | 42550 | 42550 | 42550 | 105 |
| 234 | 20241029 | 150400 | 6978995150 | 42550 | 42500 | 42550 | 42500 | 649 |
| 235 | 20241029 | 150300 | 6951384950 | 42550 | 42500 | 42550 | 42500 | 395 |
| 236 | 20241029 | 150200 | 6934585600 | 42550 | 42550 | 42550 | 42500 | 144 |
| 237 | 20241029 | 150100 | 6928461600 | 42550 | 42550 | 42550 | 42500 | 468 |
| 238 | 20241029 | 150000 | 6908551350 | 42500 | 42500 | 42550 | 42450 | 617 |
| 239 | 20241029 | 145900 | 6882304900 | 42500 | 42550 | 42550 | 42500 | 340 |
| 240 | 20241029 | 145800 | 6867844050 | 42500 | 42450 | 42550 | 42450 | 785 |
| 241 | 20241029 | 145700 | 6834476950 | 42450 | 42450 | 42500 | 42450 | 445 |
| 242 | 20241029 | 145600 | 6815583350 | 42450 | 42500 | 42500 | 42450 | 320 |
| 243 | 20241029 | 145500 | 6801994150 | 42450 | 42450 | 42500 | 42450 | 228 |
| 244 | 20241029 | 145400 | 6792314150 | 42450 | 42550 | 42550 | 42450 | 170 |
| 245 | 20241029 | 145300 | 6785093150 | 42500 | 42500 | 42550 | 42500 | 326 |
| 246 | 20241029 | 145200 | 6771228100 | 42500 | 42550 | 42550 | 42500 | 263 |
| 247 | 20241029 | 145100 | 6760049900 | 42500 | 42500 | 42550 | 42500 | 143 |
| 248 | 20241029 | 145000 | 6753971700 | 42500 | 42550 | 42600 | 42500 | 301 |
| 249 | 20241029 | 144900 | 6741166700 | 42550 | 42550 | 42550 | 42500 | 450 |
| 250 | 20241029 | 144800 | 6722031400 | 42550 | 42550 | 42550 | 42500 | 186 |
| 251 | 20241029 | 144700 | 6714125700 | 42500 | 42500 | 42550 | 42450 | 472 |
| 252 | 20241029 | 144600 | 6694063200 | 42500 | 42500 | 42500 | 42450 | 238 |
| 253 | 20241029 | 144500 | 6683949650 | 42450 | 42500 | 42500 | 42450 | 274 |
| 254 | 20241029 | 144400 | 6672312150 | 42500 | 42500 | 42500 | 42450 | 132 |
| 255 | 20241029 | 144300 | 6666707550 | 42450 | 42500 | 42500 | 42450 | 707 |
| 256 | 20241029 | 144200 | 6636666400 | 42450 | 42500 | 42500 | 42450 | 109 |
| 257 | 20241029 | 144100 | 6632038550 | 42500 | 42500 | 42500 | 42450 | 313 |
| 258 | 20241029 | 144000 | 6618740700 | 42500 | 42450 | 42500 | 42450 | 309 |
| 259 | 20241029 | 143900 | 6605613850 | 42450 | 42400 | 42450 | 42400 | 228 |
| 260 | 20241029 | 143800 | 6595936850 | 42450 | 42400 | 42450 | 42400 | 128 |
| 261 | 20241029 | 143700 | 6590507250 | 42400 | 42400 | 42450 | 42400 | 318 |
| 262 | 20241029 | 143600 | 6577023400 | 42450 | 42500 | 42500 | 42450 | 333 |
| 263 | 20241029 | 143500 | 6562878050 | 42450 | 42450 | 42500 | 42450 | 450 |
| 264 | 20241029 | 143400 | 6543775500 | 42400 | 42400 | 42450 | 42400 | 162 |
| 265 | 20241029 | 143300 | 6536906100 | 42400 | 42450 | 42500 | 42400 | 560 |
| 266 | 20241029 | 143200 | 6513135500 | 42450 | 42450 | 42500 | 42400 | 216 |
| 267 | 20241029 | 143100 | 6503967550 | 42400 | 42350 | 42400 | 42350 | 383 |
| 268 | 20241029 | 143000 | 6487734750 | 42350 | 42300 | 42400 | 42300 | 278 |
| 269 | 20241029 | 142900 | 6475970400 | 42350 | 42300 | 42400 | 42300 | 222 |
| 270 | 20241029 | 142800 | 6466569550 | 42300 | 42350 | 42350 | 42300 | 213 |
| 271 | 20241029 | 142700 | 6457554950 | 42300 | 42250 | 42350 | 42250 | 380 |
| 272 | 20241029 | 142600 | 6441484450 | 42250 | 42300 | 42350 | 42250 | 174 |
| 273 | 20241029 | 142500 | 6434126750 | 42300 | 42300 | 42350 | 42250 | 430 |
| 274 | 20241029 | 142400 | 6415942250 | 42250 | 42300 | 42300 | 42250 | 194 |
| 275 | 20241029 | 142300 | 6407743800 | 42250 | 42300 | 42300 | 42250 | 559 |
| 276 | 20241029 | 142200 | 6384105200 | 42300 | 42300 | 42400 | 42250 | 639 |
| 277 | 20241029 | 142100 | 6357060450 | 42350 | 42350 | 42350 | 42300 | 146 |
| 278 | 20241029 | 142000 | 6350883850 | 42350 | 42250 | 42350 | 42250 | 216 |
| 279 | 20241029 | 141900 | 6341747050 | 42250 | 42300 | 42350 | 42250 | 264 |
| 280 | 20241029 | 141800 | 6330583050 | 42350 | 42300 | 42350 | 42250 | 654 |
| 281 | 20241029 | 141700 | 6302912100 | 42300 | 42250 | 42350 | 42250 | 213 |
| 282 | 20241029 | 141600 | 6293903950 | 42250 | 42250 | 42300 | 42250 | 711 |
| 283 | 20241029 | 141500 | 6263833050 | 42300 | 42300 | 42350 | 42250 | 383 |
| 284 | 20241029 | 141400 | 6247636250 | 42300 | 42300 | 42300 | 42250 | 221 |
| 285 | 20241029 | 141300 | 6238289000 | 42250 | 42350 | 42350 | 42250 | 128 |
| 286 | 20241029 | 141200 | 6232872200 | 42350 | 42350 | 42350 | 42250 | 364 |
| 287 | 20241029 | 141100 | 6217467950 | 42300 | 42250 | 42300 | 42250 | 937 |
| 288 | 20241029 | 141000 | 6177840250 | 42300 | 42250 | 42300 | 42250 | 97 |
| 289 | 20241029 | 140900 | 6173741300 | 42250 | 42300 | 42300 | 42250 | 215 |
| 290 | 20241029 | 140800 | 6164654250 | 42300 | 42300 | 42350 | 42300 | 382 |
| 291 | 20241029 | 140700 | 6148487650 | 42300 | 42250 | 42300 | 42250 | 740 |
| 292 | 20241029 | 140600 | 6117203000 | 42300 | 42250 | 42300 | 42250 | 1393 |
| 293 | 20241029 | 140500 | 6058292000 | 42300 | 42300 | 42300 | 42250 | 475 |
| 294 | 20241029 | 140400 | 6038207150 | 42300 | 42300 | 42300 | 42250 | 210 |
| 295 | 20241029 | 140300 | 6029333950 | 42300 | 42250 | 42300 | 42250 | 428 |
| 296 | 20241029 | 140200 | 6011250300 | 42300 | 42200 | 42300 | 42200 | 1392 |
| 297 | 20241029 | 140100 | 5952461650 | 42250 | 42200 | 42250 | 42200 | 646 |
| 298 | 20241029 | 140000 | 5925188800 | 42200 | 42200 | 42250 | 42200 | 130 |
| 299 | 20241029 | 135900 | 5919701450 | 42250 | 42250 | 42250 | 42200 | 268 |
| 300 | 20241029 | 135800 | 5908384350 | 42250 | 42250 | 42300 | 42250 | 417 |
| 301 | 20241029 | 135700 | 5890758650 | 42250 | 42250 | 42300 | 42250 | 206 |
| 302 | 20241029 | 135600 | 5882054950 | 42250 | 42250 | 42250 | 42250 | 217 |
| 303 | 20241029 | 135500 | 5872886700 | 42250 | 42250 | 42300 | 42250 | 322 |
| 304 | 20241029 | 135400 | 5859277200 | 42300 | 42250 | 42300 | 42250 | 1675 |
| 305 | 20241029 | 135300 | 5788503150 | 42250 | 42250 | 42250 | 42250 | 154 |
| 306 | 20241029 | 135200 | 5781996650 | 42250 | 42300 | 42300 | 42250 | 389 |
| 307 | 20241029 | 135100 | 5765556550 | 42350 | 42250 | 42350 | 42250 | 330 |
| 308 | 20241029 | 135000 | 5751602800 | 42250 | 42200 | 42250 | 42200 | 736 |
| 309 | 20241029 | 134900 | 5720513100 | 42250 | 42250 | 42250 | 42200 | 250 |
| 310 | 20241029 | 134800 | 5709960500 | 42200 | 42250 | 42300 | 42200 | 749 |
| 311 | 20241029 | 134700 | 5678319900 | 42250 | 42250 | 42250 | 42250 | 499 |
| 312 | 20241029 | 134600 | 5657237150 | 42250 | 42250 | 42250 | 42250 | 289 |
| 313 | 20241029 | 134500 | 5645026900 | 42250 | 42250 | 42300 | 42250 | 255 |
| 314 | 20241029 | 134400 | 5634253100 | 42300 | 42300 | 42300 | 42250 | 275 |
| 315 | 20241029 | 134300 | 5622627700 | 42250 | 42250 | 42300 | 42250 | 263 |
| 316 | 20241029 | 134200 | 5611514950 | 42300 | 42300 | 42300 | 42250 | 1081 |
| 317 | 20241029 | 134100 | 5565840900 | 42300 | 42250 | 42300 | 42250 | 539 |
| 318 | 20241029 | 134000 | 5543049100 | 42250 | 42250 | 42300 | 42250 | 552 |
| 319 | 20241029 | 133900 | 5519711150 | 42300 | 42300 | 42300 | 42250 | 406 |
| 320 | 20241029 | 133800 | 5502547200 | 42250 | 42250 | 42300 | 42250 | 342 |
| 321 | 20241029 | 133700 | 5488093150 | 42300 | 42250 | 42300 | 42250 | 450 |
| 322 | 20241029 | 133600 | 5469068700 | 42250 | 42250 | 42300 | 42250 | 295 |
| 323 | 20241029 | 133500 | 5456601650 | 42250 | 42250 | 42300 | 42250 | 2400 |
| 324 | 20241029 | 133400 | 5355130900 | 42250 | 42300 | 42300 | 42250 | 479 |
| 325 | 20241029 | 133300 | 5334878250 | 42300 | 42250 | 42300 | 42250 | 619 |
| 326 | 20241029 | 133200 | 5308723900 | 42300 | 42300 | 42350 | 42250 | 589 |
| 327 | 20241029 | 133100 | 5283810600 | 42300 | 42300 | 42350 | 42300 | 398 |
| 328 | 20241029 | 133000 | 5266975150 | 42350 | 42350 | 42350 | 42300 | 336 |
| 329 | 20241029 | 132900 | 5252755250 | 42350 | 42300 | 42350 | 42300 | 540 |
| 330 | 20241029 | 132800 | 5229910400 | 42300 | 42300 | 42350 | 42300 | 1701 |
| 331 | 20241029 | 132700 | 5157956850 | 42350 | 42300 | 42350 | 42300 | 694 |
| 332 | 20241029 | 132600 | 5128582750 | 42300 | 42300 | 42350 | 42300 | 357 |
| 333 | 20241029 | 132500 | 5113481600 | 42300 | 42300 | 42350 | 42300 | 543 |
| 334 | 20241029 | 132400 | 5090500350 | 42300 | 42300 | 42350 | 42300 | 331 |
| 335 | 20241029 | 132300 | 5076494400 | 42300 | 42300 | 42300 | 42300 | 211 |
| 336 | 20241029 | 132200 | 5067569100 | 42300 | 42300 | 42300 | 42300 | 360 |
| 337 | 20241029 | 132100 | 5052341100 | 42300 | 42400 | 42400 | 42300 | 318 |
| 338 | 20241029 | 132000 | 5038880550 | 42350 | 42350 | 42400 | 42350 | 464 |
| 339 | 20241029 | 131900 | 5019221950 | 42350 | 42350 | 42350 | 42350 | 446 |
| 340 | 20241029 | 131800 | 5000333850 | 42350 | 42350 | 42400 | 42350 | 321 |
| 341 | 20241029 | 131700 | 4986736500 | 42350 | 42350 | 42400 | 42350 | 947 |
| 342 | 20241029 | 131600 | 4946619950 | 42350 | 42350 | 42400 | 42350 | 185 |
| 343 | 20241029 | 131500 | 4938785150 | 42350 | 42350 | 42400 | 42350 | 477 |
| 344 | 20241029 | 131400 | 4918572450 | 42350 | 42350 | 42400 | 42350 | 679 |
| 345 | 20241029 | 131300 | 4889816350 | 42350 | 42400 | 42400 | 42350 | 646 |
| 346 | 20241029 | 131200 | 4862452400 | 42350 | 42350 | 42400 | 42350 | 372 |
| 347 | 20241029 | 131100 | 4846697450 | 42400 | 42400 | 42400 | 42350 | 219 |
| 348 | 20241029 | 131000 | 4837420150 | 42350 | 42400 | 42400 | 42350 | 272 |
| 349 | 20241029 | 130900 | 4825894550 | 42400 | 42350 | 42400 | 42350 | 165 |
| 350 | 20241029 | 130800 | 4818906350 | 42350 | 42400 | 42400 | 42350 | 1249 |
| 351 | 20241029 | 130700 | 4765952550 | 42400 | 42400 | 42450 | 42400 | 220 |
| 352 | 20241029 | 130600 | 4756624450 | 42450 | 42400 | 42450 | 42400 | 406 |
| 353 | 20241029 | 130500 | 4739403950 | 42400 | 42400 | 42450 | 42400 | 170 |
| 354 | 20241029 | 130400 | 4732195550 | 42450 | 42450 | 42450 | 42400 | 54 |
| 355 | 20241029 | 130300 | 4729905350 | 42400 | 42400 | 42450 | 42400 | 695 |
| 356 | 20241029 | 130200 | 4700421500 | 42450 | 42450 | 42450 | 42400 | 323 |
| 357 | 20241029 | 130100 | 4686715750 | 42400 | 42450 | 42450 | 42400 | 409 |
| 358 | 20241029 | 130000 | 4669372750 | 42400 | 42450 | 42450 | 42400 | 485 |
| 359 | 20241029 | 125900 | 4648803450 | 42400 | 42400 | 42400 | 42400 | 262 |
| 360 | 20241029 | 125800 | 4637694650 | 42400 | 42400 | 42450 | 42400 | 1226 |
| 361 | 20241029 | 125700 | 4585712000 | 42400 | 42450 | 42450 | 42400 | 170 |
| 362 | 20241029 | 125600 | 4578503200 | 42400 | 42450 | 42500 | 42400 | 1824 |
| 363 | 20241029 | 125500 | 4501078500 | 42450 | 42450 | 42500 | 42450 | 238 |
| 364 | 20241029 | 125400 | 4490975350 | 42450 | 42450 | 42500 | 42450 | 284 |
| 365 | 20241029 | 125300 | 4478919000 | 42450 | 42550 | 42550 | 42450 | 2038 |
| 366 | 20241029 | 125200 | 4392297050 | 42500 | 42550 | 42550 | 42500 | 251 |
| 367 | 20241029 | 125100 | 4381629050 | 42550 | 42550 | 42550 | 42500 | 112 |
| 368 | 20241029 | 125000 | 4376868250 | 42550 | 42550 | 42550 | 42500 | 81 |
| 369 | 20241029 | 124900 | 4373425150 | 42550 | 42500 | 42550 | 42500 | 449 |
| 370 | 20241029 | 124800 | 4354332050 | 42500 | 42500 | 42550 | 42500 | 112 |
| 371 | 20241029 | 124700 | 4349571050 | 42500 | 42550 | 42550 | 42500 | 359 |
| 372 | 20241029 | 124600 | 4334302400 | 42500 | 42550 | 42550 | 42500 | 699 |
| 373 | 20241029 | 124500 | 4304567800 | 42550 | 42550 | 42600 | 42550 | 135 |
| 374 | 20241029 | 124400 | 4298823450 | 42550 | 42550 | 42550 | 42500 | 282 |
| 375 | 20241029 | 124300 | 4286827450 | 42500 | 42550 | 42550 | 42500 | 140 |
| 376 | 20241029 | 124200 | 4280872150 | 42550 | 42500 | 42550 | 42500 | 417 |
| 377 | 20241029 | 124100 | 4263136500 | 42500 | 42500 | 42550 | 42500 | 240 |
| 378 | 20241029 | 124000 | 4252935450 | 42550 | 42550 | 42550 | 42500 | 616 |
| 379 | 20241029 | 123900 | 4226728100 | 42550 | 42550 | 42600 | 42550 | 277 |
| 380 | 20241029 | 123800 | 4214933050 | 42550 | 42550 | 42550 | 42550 | 441 |
| 381 | 20241029 | 123700 | 4196168500 | 42550 | 42550 | 42600 | 42550 | 96 |
| 382 | 20241029 | 123600 | 4192083650 | 42550 | 42550 | 42550 | 42550 | 60 |
| 383 | 20241029 | 123500 | 4189530650 | 42600 | 42550 | 42600 | 42550 | 306 |
| 384 | 20241029 | 123400 | 4176501450 | 42550 | 42550 | 42550 | 42550 | 217 |
| 385 | 20241029 | 123300 | 4167268100 | 42600 | 42550 | 42600 | 42550 | 81 |
| 386 | 20241029 | 123200 | 4163820300 | 42550 | 42600 | 42600 | 42550 | 682 |
| 387 | 20241029 | 123100 | 4134776250 | 42600 | 42600 | 42600 | 42550 | 127 |
| 388 | 20241029 | 123000 | 4129370500 | 42600 | 42550 | 42600 | 42550 | 389 |
| 389 | 20241029 | 122900 | 4112805100 | 42600 | 42600 | 42600 | 42550 | 216 |
| 390 | 20241029 | 122800 | 4103604600 | 42550 | 42550 | 42600 | 42550 | 329 |
| 391 | 20241029 | 122700 | 4089595600 | 42600 | 42600 | 42650 | 42600 | 435 |
| 392 | 20241029 | 122600 | 4071064500 | 42600 | 42600 | 42600 | 42600 | 233 |
| 393 | 20241029 | 122500 | 4061138700 | 42600 | 42600 | 42650 | 42600 | 629 |
| 394 | 20241029 | 122400 | 4034336150 | 42600 | 42600 | 42600 | 42550 | 80 |
| 395 | 20241029 | 122300 | 4030931250 | 42600 | 42550 | 42600 | 42500 | 731 |
| 396 | 20241029 | 122200 | 3999829800 | 42550 | 42500 | 42550 | 42500 | 881 |
| 397 | 20241029 | 122100 | 3962350800 | 42550 | 42500 | 42550 | 42500 | 56 |
| 398 | 20241029 | 122000 | 3959970000 | 42500 | 42550 | 42550 | 42500 | 279 |
| 399 | 20241029 | 121900 | 3948112000 | 42500 | 42500 | 42500 | 42500 | 507 |
| 400 | 20241029 | 121800 | 3926564500 | 42550 | 42550 | 42550 | 42500 | 602 |
| 401 | 20241029 | 121700 | 3900956500 | 42550 | 42500 | 42550 | 42500 | 107 |
| 402 | 20241029 | 121600 | 3896408050 | 42550 | 42550 | 42550 | 42500 | 279 |
| 403 | 20241029 | 121500 | 3884541200 | 42550 | 42500 | 42550 | 42500 | 1961 |
| 404 | 20241029 | 121400 | 3801187650 | 42550 | 42550 | 42550 | 42500 | 194 |
| 405 | 20241029 | 121300 | 3792940850 | 42550 | 42550 | 42550 | 42500 | 554 |
| 406 | 20241029 | 121200 | 3769380700 | 42500 | 42500 | 42550 | 42500 | 318 |
| 407 | 20241029 | 121100 | 3755865650 | 42550 | 42550 | 42600 | 42500 | 302 |
| 408 | 20241029 | 121000 | 3743017550 | 42550 | 42600 | 42600 | 42550 | 1052 |
| 409 | 20241029 | 120900 | 3698254250 | 42550 | 42550 | 42600 | 42550 | 104 |
| 410 | 20241029 | 120800 | 3693828600 | 42600 | 42550 | 42600 | 42550 | 353 |
| 411 | 20241029 | 120700 | 3678801650 | 42550 | 42550 | 42550 | 42550 | 79 |
| 412 | 20241029 | 120600 | 3675440200 | 42600 | 42550 | 42600 | 42550 | 196 |
| 413 | 20241029 | 120500 | 3667099350 | 42550 | 42600 | 42600 | 42550 | 872 |
| 414 | 20241029 | 120400 | 3629984150 | 42550 | 42550 | 42600 | 42550 | 247 |
| 415 | 20241029 | 120300 | 3619474250 | 42600 | 42600 | 42600 | 42550 | 93 |
| 416 | 20241029 | 120200 | 3615516500 | 42550 | 42550 | 42600 | 42550 | 220 |
| 417 | 20241029 | 120100 | 3606155450 | 42600 | 42600 | 42600 | 42550 | 231 |
| 418 | 20241029 | 120000 | 3596318100 | 42550 | 42550 | 42600 | 42550 | 149 |
| 419 | 20241029 | 115900 | 3589975500 | 42550 | 42600 | 42600 | 42550 | 71 |
| 420 | 20241029 | 115800 | 3586954350 | 42600 | 42550 | 42600 | 42550 | 202 |
| 421 | 20241029 | 115700 | 3578353300 | 42550 | 42550 | 42550 | 42550 | 292 |
| 422 | 20241029 | 115600 | 3565928700 | 42550 | 42550 | 42600 | 42550 | 43 |
| 423 | 20241029 | 115500 | 3564099000 | 42550 | 42550 | 42600 | 42550 | 129 |
| 424 | 20241029 | 115400 | 3558610000 | 42600 | 42550 | 42600 | 42550 | 223 |
| 425 | 20241029 | 115300 | 3549116150 | 42550 | 42600 | 42600 | 42550 | 89 |
| 426 | 20241029 | 115200 | 3545328950 | 42550 | 42550 | 42600 | 42550 | 132 |
| 427 | 20241029 | 115100 | 3539711850 | 42550 | 42550 | 42550 | 42500 | 612 |
| 428 | 20241029 | 115000 | 3513677700 | 42550 | 42500 | 42550 | 42500 | 542 |
| 429 | 20241029 | 114900 | 3490641650 | 42500 | 42500 | 42550 | 42500 | 983 |
| 430 | 20241029 | 114800 | 3448820600 | 42550 | 42550 | 42550 | 42500 | 299 |
| 431 | 20241029 | 114700 | 3436100500 | 42550 | 42550 | 42550 | 42500 | 63 |
| 432 | 20241029 | 114600 | 3433422350 | 42500 | 42500 | 42550 | 42500 | 140 |
| 433 | 20241029 | 114500 | 3427471050 | 42500 | 42500 | 42550 | 42500 | 679 |
| 434 | 20241029 | 114400 | 3398611250 | 42500 | 42550 | 42550 | 42500 | 658 |
| 435 | 20241029 | 114300 | 3370631950 | 42500 | 42550 | 42550 | 42500 | 588 |
| 436 | 20241029 | 114200 | 3345639600 | 42500 | 42600 | 42600 | 42500 | 1350 |
| 437 | 20241029 | 114100 | 3288202750 | 42550 | 42550 | 42600 | 42550 | 422 |
| 438 | 20241029 | 114000 | 3270233250 | 42550 | 42600 | 42600 | 42550 | 104 |
| 439 | 20241029 | 113900 | 3265808000 | 42550 | 42550 | 42600 | 42550 | 169 |
| 440 | 20241029 | 113800 | 3258617000 | 42550 | 42600 | 42600 | 42550 | 79 |
| 441 | 20241029 | 113700 | 3255255300 | 42600 | 42550 | 42600 | 42550 | 276 |
| 442 | 20241029 | 113600 | 3243505100 | 42550 | 42550 | 42600 | 42550 | 147 |
| 443 | 20241029 | 113500 | 3237250200 | 42550 | 42550 | 42550 | 42550 | 164 |
| 444 | 20241029 | 113400 | 3230272000 | 42550 | 42600 | 42600 | 42550 | 443 |
| 445 | 20241029 | 113300 | 3211411700 | 42550 | 42550 | 42600 | 42550 | 62 |
| 446 | 20241029 | 113200 | 3208773400 | 42600 | 42550 | 42600 | 42550 | 422 |
| 447 | 20241029 | 113100 | 3190810600 | 42600 | 42600 | 42600 | 42600 | 183 |
| 448 | 20241029 | 113000 | 3183014800 | 42650 | 42600 | 42650 | 42600 | 322 |
| 449 | 20241029 | 112900 | 3169289800 | 42650 | 42600 | 42650 | 42600 | 118 |
| 450 | 20241029 | 112800 | 3164262450 | 42650 | 42600 | 42650 | 42600 | 129 |
| 451 | 20241029 | 112700 | 3158766700 | 42650 | 42600 | 42650 | 42600 | 321 |
| 452 | 20241029 | 112600 | 3145079700 | 42600 | 42600 | 42650 | 42600 | 112 |
| 453 | 20241029 | 112500 | 3140307400 | 42600 | 42600 | 42600 | 42600 | 168 |
| 454 | 20241029 | 112400 | 3133150600 | 42600 | 42600 | 42650 | 42600 | 1793 |
| 455 | 20241029 | 112300 | 3056758550 | 42600 | 42650 | 42650 | 42600 | 142 |
| 456 | 20241029 | 112200 | 3050703950 | 42600 | 42650 | 42650 | 42600 | 143 |
| 457 | 20241029 | 112100 | 3044609000 | 42650 | 42600 | 42650 | 42600 | 140 |
| 458 | 20241029 | 112000 | 3038643750 | 42650 | 42650 | 42650 | 42600 | 344 |
| 459 | 20241029 | 111900 | 3023974850 | 42650 | 42600 | 42650 | 42600 | 224 |
| 460 | 20241029 | 111800 | 3014431850 | 42600 | 42550 | 42600 | 42550 | 675 |
| 461 | 20241029 | 111700 | 2985679250 | 42600 | 42550 | 42600 | 42550 | 409 |
| 462 | 20241029 | 111600 | 2968266750 | 42600 | 42550 | 42600 | 42550 | 49 |
| 463 | 20241029 | 111500 | 2966181300 | 42550 | 42600 | 42600 | 42550 | 160 |
| 464 | 20241029 | 111400 | 2959372450 | 42550 | 42600 | 42600 | 42550 | 69 |
| 465 | 20241029 | 111300 | 2956435500 | 42600 | 42600 | 42600 | 42550 | 1255 |
| 466 | 20241029 | 111200 | 2903025700 | 42550 | 42600 | 42600 | 42550 | 137 |
| 467 | 20241029 | 111100 | 2897195600 | 42600 | 42650 | 42650 | 42550 | 1888 |
| 468 | 20241029 | 111000 | 2816766800 | 42650 | 42650 | 42650 | 42600 | 381 |
| 469 | 20241029 | 110900 | 2800525000 | 42650 | 42600 | 42650 | 42600 | 458 |
| 470 | 20241029 | 110800 | 2780998500 | 42650 | 42650 | 42650 | 42600 | 2495 |
| 471 | 20241029 | 110700 | 2674599800 | 42650 | 42700 | 42700 | 42650 | 797 |
| 472 | 20241029 | 110600 | 2640570250 | 42650 | 42650 | 42700 | 42650 | 177 |
| 473 | 20241029 | 110500 | 2633021150 | 42700 | 42650 | 42700 | 42650 | 516 |
| 474 | 20241029 | 110400 | 2610993650 | 42650 | 42700 | 42700 | 42650 | 12 |
| 475 | 20241029 | 110300 | 2610481600 | 42650 | 42700 | 42700 | 42650 | 1692 |
| 476 | 20241029 | 110200 | 2538243300 | 42700 | 42750 | 42750 | 42700 | 123 |
| 477 | 20241029 | 110100 | 2532991150 | 42750 | 42700 | 42750 | 42700 | 448 |
| 478 | 20241029 | 110000 | 2513856300 | 42750 | 42700 | 42750 | 42700 | 167 |
| 479 | 20241029 | 105900 | 2506717100 | 42700 | 42700 | 42750 | 42700 | 231 |
| 480 | 20241029 | 105800 | 2496852150 | 42750 | 42750 | 42750 | 42750 | 160 |
| 481 | 20241029 | 105700 | 2490012150 | 42750 | 42750 | 42750 | 42750 | 1377 |
| 482 | 20241029 | 105600 | 2431145400 | 42750 | 42750 | 42800 | 42750 | 346 |
| 483 | 20241029 | 105500 | 2416343500 | 42750 | 42800 | 42850 | 42750 | 1128 |
| 484 | 20241029 | 105400 | 2368065500 | 42800 | 42800 | 42850 | 42800 | 335 |
| 485 | 20241029 | 105300 | 2353727450 | 42800 | 42800 | 42850 | 42800 | 559 |
| 486 | 20241029 | 105200 | 2329776500 | 42850 | 42800 | 42850 | 42800 | 524 |
| 487 | 20241029 | 105100 | 2307337300 | 42800 | 42850 | 42850 | 42800 | 3 |
| 488 | 20241029 | 105000 | 2307208800 | 42850 | 42900 | 42900 | 42850 | 406 |
| 489 | 20241029 | 104900 | 2289811600 | 42900 | 42850 | 42900 | 42850 | 401 |
| 490 | 20241029 | 104800 | 2272620750 | 42850 | 42950 | 42950 | 42850 | 364 |
| 491 | 20241029 | 104700 | 2257005050 | 42900 | 42900 | 42900 | 42900 | 391 |
| 492 | 20241029 | 104600 | 2240231150 | 42900 | 42900 | 42950 | 42900 | 323 |
| 493 | 20241029 | 104500 | 2226360550 | 42900 | 42900 | 42950 | 42900 | 161 |
| 494 | 20241029 | 104400 | 2219453450 | 42900 | 42900 | 42900 | 42900 | 31 |
| 495 | 20241029 | 104300 | 2218123550 | 42900 | 42950 | 42950 | 42900 | 240 |
| 496 | 20241029 | 104200 | 2207822000 | 42900 | 42950 | 42950 | 42900 | 271 |
| 497 | 20241029 | 104100 | 2196184950 | 42950 | 42950 | 43000 | 42950 | 102 |
| 498 | 20241029 | 104000 | 2191803050 | 43000 | 42950 | 43000 | 42950 | 215 |
| 499 | 20241029 | 103900 | 2182563650 | 42950 | 42900 | 43000 | 42900 | 385 |
| 500 | 20241029 | 103800 | 2166031450 | 42850 | 42850 | 42900 | 42850 | 98 |
| 501 | 20241029 | 103700 | 2161828650 | 42850 | 42850 | 42900 | 42850 | 398 |
| 502 | 20241029 | 103600 | 2144759750 | 42900 | 42850 | 42900 | 42850 | 305 |
| 503 | 20241029 | 103500 | 2131675400 | 42850 | 42900 | 42900 | 42850 | 232 |
| 504 | 20241029 | 103400 | 2121723100 | 42850 | 42850 | 42850 | 42850 | 54 |
| 505 | 20241029 | 103300 | 2119409200 | 42850 | 42850 | 42900 | 42850 | 35 |
| 506 | 20241029 | 103200 | 2117908950 | 42850 | 42800 | 42900 | 42800 | 472 |
| 507 | 20241029 | 103100 | 2097686300 | 42800 | 42850 | 42850 | 42800 | 7 |
| 508 | 20241029 | 103000 | 2097386650 | 42800 | 42850 | 42850 | 42800 | 67 |
| 509 | 20241029 | 102900 | 2094518850 | 42850 | 42800 | 42850 | 42800 | 359 |
| 510 | 20241029 | 102800 | 2079136750 | 42800 | 42800 | 42850 | 42800 | 101 |
| 511 | 20241029 | 102700 | 2074812950 | 42800 | 42850 | 42850 | 42800 | 1134 |
| 512 | 20241029 | 102600 | 2026230500 | 42800 | 42800 | 42850 | 42800 | 208 |
| 513 | 20241029 | 102500 | 2017320450 | 42800 | 42750 | 42800 | 42750 | 639 |
| 514 | 20241029 | 102400 | 1989979200 | 42750 | 42750 | 42750 | 42700 | 362 |
| 515 | 20241029 | 102300 | 1974505700 | 42750 | 42750 | 42750 | 42700 | 99 |
| 516 | 20241029 | 102200 | 1970275900 | 42750 | 42750 | 42750 | 42700 | 258 |
| 517 | 20241029 | 102100 | 1959247350 | 42750 | 42750 | 42750 | 42700 | 241 |
| 518 | 20241029 | 102000 | 1948945000 | 42750 | 42750 | 42750 | 42700 | 275 |
| 519 | 20241029 | 101900 | 1937194800 | 42700 | 42750 | 42750 | 42700 | 201 |
| 520 | 20241029 | 101800 | 1928605550 | 42750 | 42700 | 42750 | 42700 | 272 |
| 521 | 20241029 | 101700 | 1916987600 | 42700 | 42700 | 42750 | 42700 | 116 |
| 522 | 20241029 | 101600 | 1912034000 | 42700 | 42700 | 42700 | 42700 | 58 |
| 523 | 20241029 | 101500 | 1909557400 | 42700 | 42700 | 42750 | 42700 | 240 |
| 524 | 20241029 | 101400 | 1899301400 | 42700 | 42750 | 42750 | 42700 | 89 |
| 525 | 20241029 | 101300 | 1895497050 | 42750 | 42750 | 42750 | 42700 | 26 |
| 526 | 20241029 | 101200 | 1894385700 | 42700 | 42700 | 42750 | 42700 | 279 |
| 527 | 20241029 | 101100 | 1882463050 | 42700 | 42750 | 42750 | 42700 | 2 |
| 528 | 20241029 | 101000 | 1882377600 | 42700 | 42700 | 42750 | 42650 | 595 |
| 529 | 20241029 | 100900 | 1856971100 | 42700 | 42700 | 42700 | 42700 | 830 |
| 530 | 20241029 | 100800 | 1821530100 | 42750 | 42750 | 42750 | 42700 | 175 |
| 531 | 20241029 | 100700 | 1814051650 | 42700 | 42700 | 42700 | 42700 | 144 |
| 532 | 20241029 | 100600 | 1807902850 | 42750 | 42700 | 42750 | 42700 | 638 |
| 533 | 20241029 | 100500 | 1780658550 | 42700 | 42700 | 42750 | 42700 | 325 |
| 534 | 20241029 | 100400 | 1766772950 | 42700 | 42700 | 42700 | 42700 | 45 |
| 535 | 20241029 | 100300 | 1764851450 | 42750 | 42750 | 42750 | 42700 | 95 |
| 536 | 20241029 | 100200 | 1760793450 | 42750 | 42700 | 42750 | 42700 | 249 |
| 537 | 20241029 | 100100 | 1750151750 | 42700 | 42700 | 42750 | 42700 | 161 |
| 538 | 20241029 | 100000 | 1743276900 | 42700 | 42750 | 42750 | 42700 | 119 |
| 539 | 20241029 | 095900 | 1738192800 | 42700 | 42750 | 42750 | 42700 | 204 |
| 540 | 20241029 | 095800 | 1729478250 | 42750 | 42700 | 42750 | 42700 | 487 |
| 541 | 20241029 | 095700 | 1708667600 | 42700 | 42700 | 42700 | 42700 | 150 |
| 542 | 20241029 | 095600 | 1702262600 | 42700 | 42700 | 42700 | 42700 | 55 |
| 543 | 20241029 | 095500 | 1699914100 | 42700 | 42700 | 42750 | 42700 | 438 |
| 544 | 20241029 | 095400 | 1681203200 | 42700 | 42750 | 42750 | 42700 | 120 |
| 545 | 20241029 | 095300 | 1676078950 | 42700 | 42750 | 42750 | 42700 | 28 |
| 546 | 20241029 | 095200 | 1674882750 | 42750 | 42750 | 42750 | 42700 | 122 |
| 547 | 20241029 | 095100 | 1669668350 | 42750 | 42700 | 42750 | 42700 | 540 |
| 548 | 20241029 | 095000 | 1646592400 | 42750 | 42750 | 42750 | 42700 | 197 |
| 549 | 20241029 | 094900 | 1638172400 | 42750 | 42750 | 42750 | 42750 | 29 |
| 550 | 20241029 | 094800 | 1636932650 | 42750 | 42750 | 42800 | 42750 | 177 |
| 551 | 20241029 | 094700 | 1629365850 | 42750 | 42700 | 42750 | 42700 | 41 |
| 552 | 20241029 | 094600 | 1627614900 | 42750 | 42750 | 42750 | 42700 | 19 |
| 553 | 20241029 | 094500 | 1626803350 | 42750 | 42750 | 42750 | 42750 | 196 |
| 554 | 20241029 | 094400 | 1618424350 | 42750 | 42700 | 42750 | 42700 | 325 |
| 555 | 20241029 | 094300 | 1604546800 | 42700 | 42650 | 42700 | 42650 | 301 |
| 556 | 20241029 | 094200 | 1591705800 | 42650 | 42750 | 42750 | 42650 | 268 |
| 557 | 20241029 | 094100 | 1580267200 | 42650 | 42700 | 42800 | 42650 | 277 |
| 558 | 20241029 | 094000 | 1568442100 | 42700 | 42700 | 42700 | 42650 | 57 |
| 559 | 20241029 | 093900 | 1566009300 | 42650 | 42650 | 42700 | 42650 | 71 |
| 560 | 20241029 | 093800 | 1562981050 | 42600 | 42600 | 42650 | 42550 | 130 |
| 561 | 20241029 | 093700 | 1557442700 | 42600 | 42600 | 42650 | 42600 | 85 |
| 562 | 20241029 | 093600 | 1553821600 | 42600 | 42550 | 42650 | 42550 | 1033 |
| 563 | 20241029 | 093500 | 1509820350 | 42550 | 42550 | 42600 | 42550 | 436 |
| 564 | 20241029 | 093400 | 1491268300 | 42600 | 42600 | 42600 | 42550 | 84 |
| 565 | 20241029 | 093300 | 1487690500 | 42600 | 42600 | 42600 | 42550 | 2088 |
| 566 | 20241029 | 093200 | 1398830800 | 42550 | 42600 | 42600 | 42550 | 221 |
| 567 | 20241029 | 093100 | 1389427000 | 42550 | 42600 | 42600 | 42550 | 6 |
| 568 | 20241029 | 093000 | 1389171550 | 42550 | 42600 | 42600 | 42550 | 397 |
| 569 | 20241029 | 092900 | 1372259700 | 42650 | 42600 | 42650 | 42550 | 136 |
| 570 | 20241029 | 092800 | 1366464200 | 42600 | 42600 | 42600 | 42550 | 1544 |
| 571 | 20241029 | 092700 | 1300747400 | 42650 | 42600 | 42650 | 42550 | 909 |
| 572 | 20241029 | 092600 | 1262003900 | 42650 | 42650 | 42650 | 42650 | 60 |
| 573 | 20241029 | 092500 | 1259444900 | 42600 | 42600 | 42600 | 42550 | 569 |
| 574 | 20241029 | 092400 | 1235207200 | 42600 | 42650 | 42650 | 42550 | 715 |
| 575 | 20241029 | 092300 | 1204760600 | 42600 | 42600 | 42700 | 42550 | 689 |
| 576 | 20241029 | 092200 | 1175416500 | 42550 | 42650 | 42650 | 42550 | 467 |
| 577 | 20241029 | 092100 | 1155516550 | 42600 | 42750 | 42750 | 42600 | 1555 |
| 578 | 20241029 | 092000 | 1089191300 | 42750 | 42700 | 42750 | 42700 | 79 |
| 579 | 20241029 | 091900 | 1085815750 | 42750 | 42700 | 42750 | 42600 | 271 |
| 580 | 20241029 | 091800 | 1074242650 | 42700 | 42550 | 42700 | 42500 | 1470 |
| 581 | 20241029 | 091700 | 1011698700 | 42550 | 42800 | 42800 | 42550 | 5338 |
| 582 | 20241029 | 091600 | 783981750 | 42750 | 42850 | 42850 | 42750 | 4225 |
| 583 | 20241029 | 091500 | 603170400 | 42800 | 42900 | 42900 | 42800 | 496 |
| 584 | 20241029 | 091400 | 581916050 | 42900 | 42850 | 42900 | 42850 | 520 |
| 585 | 20241029 | 091300 | 559633450 | 42850 | 42850 | 42900 | 42850 | 590 |
| 586 | 20241029 | 091200 | 534346600 | 42850 | 42900 | 42900 | 42850 | 279 |
| 587 | 20241029 | 091100 | 522387550 | 42900 | 42850 | 42900 | 42850 | 509 |
| 588 | 20241029 | 091000 | 500561850 | 42850 | 42900 | 42900 | 42850 | 376 |
| 589 | 20241029 | 090900 | 484448300 | 42900 | 42900 | 42900 | 42850 | 808 |
| 590 | 20241029 | 090800 | 449806950 | 42900 | 42900 | 42900 | 42850 | 337 |
| 591 | 20241029 | 090700 | 435357600 | 42850 | 42850 | 42850 | 42800 | 1444 |
| 592 | 20241029 | 090600 | 373507550 | 42850 | 43000 | 43000 | 42800 | 1645 |
| 593 | 20241029 | 090500 | 302912800 | 42950 | 43050 | 43100 | 42950 | 1064 |
| 594 | 20241029 | 090400 | 257164500 | 43100 | 43050 | 43100 | 43050 | 1488 |
| 595 | 20241029 | 090300 | 193091700 | 43050 | 43200 | 43200 | 43050 | 1156 |
| 596 | 20241029 | 090200 | 143224500 | 43250 | 43200 | 43300 | 43200 | 173 |
| 597 | 20241029 | 090100 | 135744950 | 43300 | 43300 | 43300 | 43200 | 336 |
| 598 | 20241029 | 090000 | 121225150 | 43300 | 43300 | 43350 | 43150 | 2800 |