33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241029 | 191400 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 21225 |
| 3 | 20241029 | 191300 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20241029 | 191200 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20241029 | 191100 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20241029 | 191000 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20241029 | 190900 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20241029 | 190800 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20241029 | 190700 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20241029 | 190600 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20241029 | 190500 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20241029 | 190400 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20241029 | 190300 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20241029 | 190200 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20241029 | 190100 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20241029 | 190000 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20241029 | 185900 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20241029 | 185800 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20241029 | 185700 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20241029 | 185600 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20241029 | 185500 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20241029 | 185400 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20241029 | 185300 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20241029 | 185200 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20241029 | 185100 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20241029 | 185000 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20241029 | 184900 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20241029 | 184800 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20241029 | 184700 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20241029 | 184600 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20241029 | 184500 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20241029 | 184400 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 21225 |
| 33 | 20241029 | 184300 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20241029 | 184200 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20241029 | 184100 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20241029 | 184000 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20241029 | 183900 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20241029 | 183800 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20241029 | 183700 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20241029 | 183600 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20241029 | 183500 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20241029 | 183400 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20241029 | 183300 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20241029 | 183200 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20241029 | 183100 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20241029 | 183000 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20241029 | 182900 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20241029 | 182800 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20241029 | 182700 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20241029 | 182600 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20241029 | 182500 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20241029 | 182400 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20241029 | 182300 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20241029 | 182200 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20241029 | 182100 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20241029 | 182000 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20241029 | 181900 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20241029 | 181800 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20241029 | 181700 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20241029 | 181600 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20241029 | 181500 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20241029 | 181400 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 21225 |
| 63 | 20241029 | 181300 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20241029 | 181200 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20241029 | 181100 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20241029 | 181000 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20241029 | 180900 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20241029 | 180800 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20241029 | 180700 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20241029 | 180600 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20241029 | 180500 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20241029 | 180400 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20241029 | 180300 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20241029 | 180200 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20241029 | 180100 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20241029 | 180000 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20241029 | 175900 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20241029 | 175800 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20241029 | 175700 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20241029 | 175600 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20241029 | 175500 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20241029 | 175400 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20241029 | 175300 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20241029 | 175200 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20241029 | 175100 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20241029 | 175000 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20241029 | 174900 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20241029 | 174800 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20241029 | 174700 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20241029 | 174600 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20241029 | 174500 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20241029 | 174400 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 21225 |
| 93 | 20241029 | 174300 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20241029 | 174200 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20241029 | 174100 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20241029 | 174000 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20241029 | 173900 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20241029 | 173800 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20241029 | 173700 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20241029 | 173600 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20241029 | 173500 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20241029 | 173400 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20241029 | 173300 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20241029 | 173200 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20241029 | 173100 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20241029 | 173000 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20241029 | 172900 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20241029 | 172800 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20241029 | 172700 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20241029 | 172600 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20241029 | 172500 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20241029 | 172400 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20241029 | 172300 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20241029 | 172200 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20241029 | 172100 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20241029 | 172000 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20241029 | 171900 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20241029 | 171800 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20241029 | 171700 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20241029 | 171600 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20241029 | 171500 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20241029 | 171400 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 21225 |
| 123 | 20241029 | 171300 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20241029 | 171200 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20241029 | 171100 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20241029 | 171000 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20241029 | 170900 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20241029 | 170800 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20241029 | 170700 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20241029 | 170600 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20241029 | 170500 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20241029 | 170400 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20241029 | 170300 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20241029 | 170200 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20241029 | 170100 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20241029 | 170000 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20241029 | 165900 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20241029 | 165800 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20241029 | 165700 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20241029 | 165600 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20241029 | 165500 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20241029 | 165400 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20241029 | 165300 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20241029 | 165200 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20241029 | 165100 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20241029 | 165000 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20241029 | 164900 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20241029 | 164800 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20241029 | 164700 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20241029 | 164600 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20241029 | 164500 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20241029 | 164400 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 21225 |
| 153 | 20241029 | 164300 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20241029 | 164200 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20241029 | 164100 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20241029 | 164000 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20241029 | 163900 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20241029 | 163800 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20241029 | 163700 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20241029 | 163600 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20241029 | 163500 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20241029 | 163400 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20241029 | 163300 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20241029 | 163200 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20241029 | 163100 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20241029 | 163000 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20241029 | 162900 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20241029 | 162800 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20241029 | 162700 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20241029 | 162600 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20241029 | 162500 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20241029 | 162400 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20241029 | 162300 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20241029 | 162200 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20241029 | 162100 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20241029 | 162000 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20241029 | 161900 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20241029 | 161800 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20241029 | 161700 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20241029 | 161600 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20241029 | 161500 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20241029 | 161400 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 21225 |
| 183 | 20241029 | 161300 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20241029 | 161200 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20241029 | 161100 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20241029 | 161000 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20241029 | 160900 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20241029 | 160800 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20241029 | 160700 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20241029 | 160600 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20241029 | 160500 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20241029 | 160400 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20241029 | 160300 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20241029 | 160200 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20241029 | 160100 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20241029 | 160000 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20241029 | 155900 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20241029 | 155800 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20241029 | 155700 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20241029 | 155600 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20241029 | 155500 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20241029 | 155400 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20241029 | 155300 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20241029 | 155200 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20241029 | 155100 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20241029 | 155000 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20241029 | 154900 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20241029 | 154800 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20241029 | 154700 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20241029 | 154600 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20241029 | 154500 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20241029 | 154400 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 21225 |
| 213 | 20241029 | 154300 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20241029 | 154200 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20241029 | 154100 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20241029 | 154000 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20241029 | 153900 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20241029 | 153800 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20241029 | 153700 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20241029 | 153600 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20241029 | 153500 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20241029 | 153400 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20241029 | 153300 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20241029 | 153200 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20241029 | 153100 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20241029 | 153000 | 8812331500 | 22100 | 22100 | 22100 | 22100 | 21225 |
| 227 | 20241029 | 152900 | 8343259000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 228 | 20241029 | 152800 | 8343259000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 229 | 20241029 | 152700 | 8343259000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 230 | 20241029 | 152600 | 8343259000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 231 | 20241029 | 152500 | 8343259000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 232 | 20241029 | 152400 | 8343259000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 233 | 20241029 | 152300 | 8343259000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 234 | 20241029 | 152200 | 8343259000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 235 | 20241029 | 152100 | 8343259000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 236 | 20241029 | 152000 | 8343259000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 237 | 20241029 | 151900 | 8343259000 | 22100 | 22150 | 22150 | 22100 | 4180 |
| 238 | 20241029 | 151800 | 8250778400 | 22150 | 22150 | 22150 | 22050 | 3384 |
| 239 | 20241029 | 151700 | 8176041600 | 22150 | 22100 | 22150 | 22050 | 1620 |
| 240 | 20241029 | 151600 | 8140234700 | 22150 | 22150 | 22150 | 22050 | 2352 |
| 241 | 20241029 | 151500 | 8088191800 | 22150 | 22100 | 22150 | 22050 | 1964 |
| 242 | 20241029 | 151400 | 8044766250 | 22100 | 22100 | 22150 | 22050 | 4285 |
| 243 | 20241029 | 151300 | 7950097900 | 22100 | 22100 | 22150 | 22050 | 2670 |
| 244 | 20241029 | 151200 | 7891080900 | 22100 | 22050 | 22100 | 22000 | 2592 |
| 245 | 20241029 | 151100 | 7833911500 | 22050 | 22000 | 22050 | 22000 | 1212 |
| 246 | 20241029 | 151000 | 7807194050 | 22050 | 22000 | 22050 | 21950 | 1578 |
| 247 | 20241029 | 150900 | 7772446650 | 22050 | 22000 | 22050 | 22000 | 1944 |
| 248 | 20241029 | 150800 | 7729643300 | 22050 | 22000 | 22050 | 22000 | 1323 |
| 249 | 20241029 | 150700 | 7700537150 | 22000 | 22050 | 22050 | 22000 | 1827 |
| 250 | 20241029 | 150600 | 7660320350 | 22000 | 22000 | 22050 | 21950 | 1788 |
| 251 | 20241029 | 150500 | 7620984900 | 22000 | 21950 | 22000 | 21900 | 658 |
| 252 | 20241029 | 150400 | 7606551250 | 21900 | 22050 | 22050 | 21900 | 972 |
| 253 | 20241029 | 150300 | 7585204600 | 22000 | 22000 | 22050 | 22000 | 624 |
| 254 | 20241029 | 150200 | 7571475100 | 22000 | 22000 | 22050 | 22000 | 25 |
| 255 | 20241029 | 150100 | 7570924900 | 22000 | 22000 | 22000 | 22000 | 1047 |
| 256 | 20241029 | 150000 | 7547890900 | 21950 | 22000 | 22000 | 21950 | 1011 |
| 257 | 20241029 | 145900 | 7525692550 | 22000 | 21950 | 22000 | 21900 | 846 |
| 258 | 20241029 | 145800 | 7507135100 | 21950 | 21950 | 22000 | 21950 | 599 |
| 259 | 20241029 | 145700 | 7493987000 | 21950 | 21950 | 22000 | 21950 | 253 |
| 260 | 20241029 | 145600 | 7488433550 | 22000 | 21950 | 22000 | 21950 | 369 |
| 261 | 20241029 | 145500 | 7480327250 | 21950 | 22000 | 22100 | 21950 | 2119 |
| 262 | 20241029 | 145400 | 7433712700 | 22050 | 22050 | 22100 | 22000 | 1293 |
| 263 | 20241029 | 145300 | 7405244750 | 22000 | 22100 | 22100 | 22000 | 1415 |
| 264 | 20241029 | 145200 | 7374039900 | 22100 | 22050 | 22100 | 22050 | 1164 |
| 265 | 20241029 | 145100 | 7348316500 | 22050 | 22000 | 22100 | 22000 | 1183 |
| 266 | 20241029 | 145000 | 7322256250 | 22000 | 22050 | 22050 | 22000 | 617 |
| 267 | 20241029 | 144900 | 7308680500 | 22050 | 22100 | 22100 | 22050 | 1534 |
| 268 | 20241029 | 144800 | 7274855300 | 22050 | 22150 | 22150 | 22050 | 1519 |
| 269 | 20241029 | 144700 | 7241283050 | 22150 | 22050 | 22150 | 22050 | 1448 |
| 270 | 20241029 | 144600 | 7209271450 | 22050 | 22100 | 22100 | 22050 | 506 |
| 271 | 20241029 | 144500 | 7198100650 | 22100 | 22050 | 22100 | 22050 | 1132 |
| 272 | 20241029 | 144400 | 7173089150 | 22100 | 22100 | 22100 | 22050 | 138 |
| 273 | 20241029 | 144300 | 7170045650 | 22100 | 22050 | 22100 | 22050 | 871 |
| 274 | 20241029 | 144200 | 7150814000 | 22100 | 22050 | 22100 | 22000 | 1361 |
| 275 | 20241029 | 144100 | 7120791750 | 22100 | 22100 | 22100 | 22050 | 181 |
| 276 | 20241029 | 144000 | 7116796950 | 22050 | 22100 | 22100 | 22000 | 191 |
| 277 | 20241029 | 143900 | 7112589900 | 22100 | 22050 | 22100 | 22000 | 986 |
| 278 | 20241029 | 143800 | 7090861050 | 22100 | 22050 | 22100 | 22000 | 1232 |
| 279 | 20241029 | 143700 | 7063722700 | 22050 | 22100 | 22100 | 22000 | 279 |
| 280 | 20241029 | 143600 | 7057569850 | 22100 | 22000 | 22100 | 22000 | 582 |
| 281 | 20241029 | 143500 | 7044741700 | 22000 | 22100 | 22100 | 22000 | 1637 |
| 282 | 20241029 | 143400 | 7008714100 | 22100 | 22100 | 22100 | 22050 | 104 |
| 283 | 20241029 | 143300 | 7006420200 | 22050 | 22000 | 22100 | 22000 | 241 |
| 284 | 20241029 | 143200 | 7001109450 | 22000 | 22050 | 22050 | 21950 | 1398 |
| 285 | 20241029 | 143100 | 6970338250 | 22100 | 22100 | 22150 | 22050 | 3018 |
| 286 | 20241029 | 143000 | 6903691200 | 22150 | 22150 | 22200 | 22100 | 5081 |
| 287 | 20241029 | 142900 | 6791182200 | 22150 | 22000 | 22150 | 22000 | 3382 |
| 288 | 20241029 | 142800 | 6716374400 | 22000 | 22000 | 22000 | 21950 | 583 |
| 289 | 20241029 | 142700 | 6703553700 | 21900 | 21950 | 22000 | 21900 | 1697 |
| 290 | 20241029 | 142600 | 6666311300 | 21950 | 22000 | 22000 | 21950 | 571 |
| 291 | 20241029 | 142500 | 6653767000 | 22000 | 22050 | 22050 | 22000 | 1049 |
| 292 | 20241029 | 142400 | 6630658350 | 22050 | 22050 | 22100 | 21950 | 1807 |
| 293 | 20241029 | 142300 | 6590829850 | 22050 | 22000 | 22050 | 21950 | 1247 |
| 294 | 20241029 | 142200 | 6563393700 | 21950 | 22050 | 22100 | 21950 | 2288 |
| 295 | 20241029 | 142100 | 6512913550 | 22050 | 22100 | 22100 | 22000 | 2762 |
| 296 | 20241029 | 142000 | 6452023350 | 22100 | 21950 | 22200 | 21950 | 5840 |
| 297 | 20241029 | 141900 | 6322999150 | 21950 | 21950 | 21950 | 21900 | 841 |
| 298 | 20241029 | 141800 | 6304545150 | 21950 | 21900 | 21950 | 21900 | 1933 |
| 299 | 20241029 | 141700 | 6262185450 | 21900 | 21950 | 21950 | 21900 | 316 |
| 300 | 20241029 | 141600 | 6255263400 | 21950 | 21900 | 21950 | 21900 | 327 |
| 301 | 20241029 | 141500 | 6248101900 | 21900 | 21900 | 21950 | 21850 | 271 |
| 302 | 20241029 | 141400 | 6242167050 | 21850 | 21800 | 21900 | 21800 | 1801 |
| 303 | 20241029 | 141300 | 6202825200 | 21800 | 21900 | 21900 | 21800 | 78 |
| 304 | 20241029 | 141200 | 6201117200 | 21800 | 21850 | 21900 | 21800 | 933 |
| 305 | 20241029 | 141100 | 6180720800 | 21800 | 21800 | 21800 | 21800 | 90 |
| 306 | 20241029 | 141000 | 6178758800 | 21800 | 21800 | 21900 | 21800 | 1363 |
| 307 | 20241029 | 140900 | 6148945900 | 21800 | 21900 | 21900 | 21800 | 367 |
| 308 | 20241029 | 140800 | 6140936200 | 21900 | 21900 | 21900 | 21850 | 108 |
| 309 | 20241029 | 140700 | 6138573300 | 21900 | 21800 | 21900 | 21800 | 467 |
| 310 | 20241029 | 140600 | 6128369000 | 21800 | 21900 | 21900 | 21800 | 60 |
| 311 | 20241029 | 140500 | 6127059400 | 21900 | 21900 | 21900 | 21800 | 1104 |
| 312 | 20241029 | 140400 | 6102934900 | 21900 | 21800 | 21900 | 21800 | 703 |
| 313 | 20241029 | 140300 | 6087585600 | 21800 | 21700 | 21800 | 21700 | 670 |
| 314 | 20241029 | 140200 | 6072983000 | 21700 | 21750 | 21750 | 21700 | 483 |
| 315 | 20241029 | 140100 | 6062489100 | 21750 | 21650 | 21750 | 21650 | 235 |
| 316 | 20241029 | 140000 | 6057378150 | 21650 | 21750 | 21750 | 21650 | 49 |
| 317 | 20241029 | 135900 | 6056317100 | 21750 | 21650 | 21750 | 21600 | 190 |
| 318 | 20241029 | 135800 | 6052185000 | 21600 | 21600 | 21750 | 21600 | 434 |
| 319 | 20241029 | 135700 | 6042807100 | 21600 | 21700 | 21850 | 21600 | 2501 |
| 320 | 20241029 | 135600 | 5988549850 | 21700 | 21700 | 21700 | 21700 | 272 |
| 321 | 20241029 | 135500 | 5982647450 | 21750 | 21800 | 21800 | 21750 | 151 |
| 322 | 20241029 | 135400 | 5979362300 | 21800 | 21700 | 21800 | 21700 | 347 |
| 323 | 20241029 | 135300 | 5971820750 | 21700 | 21700 | 21750 | 21700 | 71 |
| 324 | 20241029 | 135200 | 5970279550 | 21700 | 21650 | 21750 | 21650 | 3 |
| 325 | 20241029 | 135100 | 5970214450 | 21600 | 21750 | 21850 | 21600 | 3096 |
| 326 | 20241029 | 135000 | 5903089250 | 21800 | 21800 | 21800 | 21800 | 364 |
| 327 | 20241029 | 134900 | 5895154050 | 21800 | 21800 | 21850 | 21800 | 647 |
| 328 | 20241029 | 134800 | 5881049400 | 21850 | 21850 | 21850 | 21850 | 607 |
| 329 | 20241029 | 134700 | 5867786450 | 21850 | 21850 | 21850 | 21800 | 811 |
| 330 | 20241029 | 134600 | 5850077850 | 21850 | 21900 | 21950 | 21850 | 1600 |
| 331 | 20241029 | 134500 | 5815015450 | 21900 | 21950 | 21950 | 21900 | 1074 |
| 332 | 20241029 | 134400 | 5791441650 | 21850 | 21900 | 22000 | 21850 | 2650 |
| 333 | 20241029 | 134300 | 5733229350 | 21900 | 21850 | 21900 | 21800 | 1886 |
| 334 | 20241029 | 134200 | 5691964300 | 21850 | 21850 | 21850 | 21850 | 1037 |
| 335 | 20241029 | 134100 | 5669305850 | 21850 | 21800 | 21850 | 21800 | 231 |
| 336 | 20241029 | 134000 | 5664269450 | 21800 | 21800 | 21800 | 21800 | 478 |
| 337 | 20241029 | 133900 | 5653849050 | 21800 | 21750 | 21800 | 21750 | 149 |
| 338 | 20241029 | 133800 | 5650601050 | 21750 | 21750 | 21750 | 21700 | 398 |
| 339 | 20241029 | 133700 | 5641947250 | 21750 | 21800 | 21800 | 21750 | 77 |
| 340 | 20241029 | 133600 | 5640270300 | 21800 | 21800 | 21800 | 21800 | 5 |
| 341 | 20241029 | 133500 | 5640161300 | 21800 | 21700 | 21800 | 21700 | 24 |
| 342 | 20241029 | 133400 | 5639640350 | 21750 | 21800 | 21800 | 21750 | 87 |
| 343 | 20241029 | 133300 | 5637745500 | 21800 | 21750 | 21900 | 21750 | 2191 |
| 344 | 20241029 | 133200 | 5589906950 | 21750 | 21750 | 21800 | 21750 | 790 |
| 345 | 20241029 | 133100 | 5572686450 | 21750 | 21700 | 21750 | 21700 | 267 |
| 346 | 20241029 | 133000 | 5566882500 | 21700 | 21650 | 21750 | 21650 | 157 |
| 347 | 20241029 | 132900 | 5563480050 | 21650 | 21700 | 21700 | 21650 | 319 |
| 348 | 20241029 | 132800 | 5556560250 | 21700 | 21700 | 21750 | 21700 | 168 |
| 349 | 20241029 | 132700 | 5552912950 | 21700 | 21700 | 21700 | 21700 | 226 |
| 350 | 20241029 | 132600 | 5548008750 | 21700 | 21700 | 21700 | 21700 | 548 |
| 351 | 20241029 | 132500 | 5536117150 | 21650 | 21650 | 21650 | 21650 | 20 |
| 352 | 20241029 | 132400 | 5535684150 | 21650 | 21650 | 21650 | 21600 | 389 |
| 353 | 20241029 | 132300 | 5527263850 | 21650 | 21600 | 21650 | 21600 | 440 |
| 354 | 20241029 | 132200 | 5517755050 | 21600 | 21550 | 21600 | 21550 | 145 |
| 355 | 20241029 | 132100 | 5514625300 | 21550 | 21550 | 21550 | 21550 | 4 |
| 356 | 20241029 | 132000 | 5514539100 | 21550 | 21550 | 21550 | 21500 | 46 |
| 357 | 20241029 | 131900 | 5513547850 | 21450 | 21500 | 21500 | 21450 | 368 |
| 358 | 20241029 | 131800 | 5505651600 | 21500 | 21500 | 21550 | 21500 | 487 |
| 359 | 20241029 | 131700 | 5495181050 | 21500 | 21550 | 21550 | 21500 | 210 |
| 360 | 20241029 | 131600 | 5490665650 | 21550 | 21600 | 21600 | 21500 | 704 |
| 361 | 20241029 | 131500 | 5475499100 | 21550 | 21550 | 21550 | 21550 | 61 |
| 362 | 20241029 | 131400 | 5474184550 | 21550 | 21600 | 21600 | 21550 | 1718 |
| 363 | 20241029 | 131300 | 5437081350 | 21600 | 21600 | 21600 | 21600 | 106 |
| 364 | 20241029 | 131200 | 5434791750 | 21650 | 21600 | 21650 | 21600 | 32 |
| 365 | 20241029 | 131100 | 5434100000 | 21600 | 21600 | 21650 | 21600 | 107 |
| 366 | 20241029 | 131000 | 5431788700 | 21650 | 21650 | 21650 | 21600 | 270 |
| 367 | 20241029 | 130900 | 5425943450 | 21650 | 21600 | 21700 | 21600 | 1479 |
| 368 | 20241029 | 130800 | 5393939900 | 21600 | 21550 | 21600 | 21550 | 4 |
| 369 | 20241029 | 130700 | 5393853650 | 21500 | 21500 | 21600 | 21500 | 292 |
| 370 | 20241029 | 130600 | 5387564550 | 21500 | 21500 | 21500 | 21500 | 25 |
| 371 | 20241029 | 130500 | 5387027050 | 21500 | 21450 | 21500 | 21400 | 38 |
| 372 | 20241029 | 130400 | 5386211700 | 21400 | 21450 | 21450 | 21400 | 1078 |
| 373 | 20241029 | 130300 | 5363117300 | 21450 | 21450 | 21450 | 21450 | 0 |
| 374 | 20241029 | 130200 | 5363117300 | 21450 | 21500 | 21500 | 21450 | 725 |
| 375 | 20241029 | 130100 | 5347552550 | 21550 | 21500 | 21550 | 21500 | 57 |
| 376 | 20241029 | 130000 | 5346326300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 377 | 20241029 | 125900 | 5346326300 | 21500 | 21500 | 21500 | 21500 | 786 |
| 378 | 20241029 | 125800 | 5329427300 | 21500 | 21550 | 21550 | 21500 | 244 |
| 379 | 20241029 | 125700 | 5324181050 | 21550 | 21500 | 21550 | 21500 | 508 |
| 380 | 20241029 | 125600 | 5313259000 | 21500 | 21550 | 21550 | 21500 | 85 |
| 381 | 20241029 | 125500 | 5311427700 | 21550 | 21550 | 21550 | 21550 | 148 |
| 382 | 20241029 | 125400 | 5308238300 | 21600 | 21600 | 21600 | 21600 | 50 |
| 383 | 20241029 | 125300 | 5307158300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 384 | 20241029 | 125200 | 5307158300 | 21600 | 21600 | 21600 | 21600 | 221 |
| 385 | 20241029 | 125100 | 5302384700 | 21550 | 21500 | 21550 | 21500 | 460 |
| 386 | 20241029 | 125000 | 5292480700 | 21550 | 21550 | 21550 | 21550 | 295 |
| 387 | 20241029 | 124900 | 5286123450 | 21500 | 21500 | 21500 | 21500 | 100 |
| 388 | 20241029 | 124800 | 5283973450 | 21500 | 21450 | 21500 | 21450 | 92 |
| 389 | 20241029 | 124700 | 5281998750 | 21500 | 21500 | 21500 | 21450 | 798 |
| 390 | 20241029 | 124600 | 5264875700 | 21500 | 21500 | 21500 | 21500 | 667 |
| 391 | 20241029 | 124500 | 5250535200 | 21500 | 21500 | 21500 | 21500 | 77 |
| 392 | 20241029 | 124400 | 5248879700 | 21500 | 21500 | 21550 | 21500 | 65 |
| 393 | 20241029 | 124300 | 5247480900 | 21500 | 21550 | 21550 | 21500 | 470 |
| 394 | 20241029 | 124200 | 5237373200 | 21550 | 21550 | 21600 | 21500 | 184 |
| 395 | 20241029 | 124100 | 5233408000 | 21500 | 21550 | 21550 | 21500 | 275 |
| 396 | 20241029 | 124000 | 5227481800 | 21550 | 21550 | 21550 | 21550 | 472 |
| 397 | 20241029 | 123900 | 5217310200 | 21550 | 21600 | 21600 | 21550 | 986 |
| 398 | 20241029 | 123800 | 5196048700 | 21600 | 21600 | 21600 | 21600 | 187 |
| 399 | 20241029 | 123700 | 5192009500 | 21550 | 21600 | 21600 | 21550 | 367 |
| 400 | 20241029 | 123600 | 5184100600 | 21600 | 21600 | 21650 | 21600 | 460 |
| 401 | 20241029 | 123500 | 5174164550 | 21650 | 21650 | 21650 | 21650 | 257 |
| 402 | 20241029 | 123400 | 5168600500 | 21650 | 21650 | 21650 | 21650 | 272 |
| 403 | 20241029 | 123300 | 5162711700 | 21600 | 21600 | 21600 | 21600 | 5 |
| 404 | 20241029 | 123200 | 5162603700 | 21600 | 21650 | 21650 | 21600 | 6 |
| 405 | 20241029 | 123100 | 5162473850 | 21650 | 21650 | 21650 | 21650 | 18 |
| 406 | 20241029 | 123000 | 5162084150 | 21600 | 21550 | 21600 | 21550 | 721 |
| 407 | 20241029 | 122900 | 5146510600 | 21550 | 21550 | 21550 | 21550 | 71 |
| 408 | 20241029 | 122800 | 5144980550 | 21600 | 21600 | 21600 | 21600 | 730 |
| 409 | 20241029 | 122700 | 5129212550 | 21650 | 21650 | 21650 | 21650 | 100 |
| 410 | 20241029 | 122600 | 5127047550 | 21650 | 21650 | 21650 | 21600 | 203 |
| 411 | 20241029 | 122500 | 5122657600 | 21650 | 21650 | 21650 | 21650 | 20 |
| 412 | 20241029 | 122400 | 5122224600 | 21650 | 21600 | 21650 | 21550 | 1804 |
| 413 | 20241029 | 122300 | 5083234000 | 21600 | 21600 | 21600 | 21600 | 577 |
| 414 | 20241029 | 122200 | 5070770800 | 21600 | 21600 | 21600 | 21600 | 851 |
| 415 | 20241029 | 122100 | 5052389200 | 21600 | 21650 | 21650 | 21600 | 833 |
| 416 | 20241029 | 122000 | 5034378900 | 21650 | 21650 | 21650 | 21650 | 189 |
| 417 | 20241029 | 121900 | 5030287050 | 21650 | 21700 | 21700 | 21650 | 21 |
| 418 | 20241029 | 121800 | 5029831450 | 21700 | 21700 | 21700 | 21700 | 120 |
| 419 | 20241029 | 121700 | 5027227450 | 21650 | 21700 | 21700 | 21650 | 1815 |
| 420 | 20241029 | 121600 | 4987929950 | 21700 | 21750 | 21750 | 21700 | 230 |
| 421 | 20241029 | 121500 | 4982938400 | 21750 | 21700 | 21750 | 21700 | 77 |
| 422 | 20241029 | 121400 | 4981267450 | 21700 | 21700 | 21700 | 21700 | 51 |
| 423 | 20241029 | 121300 | 4980160750 | 21750 | 21700 | 21750 | 21700 | 42 |
| 424 | 20241029 | 121200 | 4979249300 | 21700 | 21700 | 21700 | 21700 | 631 |
| 425 | 20241029 | 121100 | 4965556600 | 21700 | 21700 | 21750 | 21700 | 45 |
| 426 | 20241029 | 121000 | 4964579850 | 21700 | 21700 | 21700 | 21700 | 14 |
| 427 | 20241029 | 120900 | 4964276050 | 21700 | 21700 | 21700 | 21700 | 1 |
| 428 | 20241029 | 120800 | 4964254350 | 21700 | 21750 | 21750 | 21700 | 126 |
| 429 | 20241029 | 120700 | 4961518850 | 21700 | 21750 | 21750 | 21700 | 20 |
| 430 | 20241029 | 120600 | 4961084600 | 21750 | 21750 | 21750 | 21750 | 392 |
| 431 | 20241029 | 120500 | 4952558600 | 21700 | 21650 | 21700 | 21650 | 16 |
| 432 | 20241029 | 120400 | 4952211450 | 21700 | 21700 | 21700 | 21650 | 546 |
| 433 | 20241029 | 120300 | 4940366150 | 21700 | 21700 | 21700 | 21700 | 5 |
| 434 | 20241029 | 120200 | 4940257650 | 21700 | 21700 | 21700 | 21700 | 10 |
| 435 | 20241029 | 120100 | 4940040650 | 21700 | 21700 | 21700 | 21700 | 5 |
| 436 | 20241029 | 120000 | 4939932150 | 21800 | 21700 | 21800 | 21700 | 37 |
| 437 | 20241029 | 115900 | 4939129050 | 21700 | 21800 | 21800 | 21700 | 48 |
| 438 | 20241029 | 115800 | 4938082750 | 21800 | 21750 | 21800 | 21750 | 7 |
| 439 | 20241029 | 115700 | 4937930250 | 21750 | 21700 | 21750 | 21700 | 15 |
| 440 | 20241029 | 115600 | 4937604450 | 21700 | 21700 | 21700 | 21700 | 19 |
| 441 | 20241029 | 115500 | 4937192150 | 21750 | 21750 | 21800 | 21700 | 391 |
| 442 | 20241029 | 115400 | 4928699050 | 21800 | 21750 | 21800 | 21750 | 25 |
| 443 | 20241029 | 115300 | 4928154150 | 21800 | 21800 | 21800 | 21800 | 51 |
| 444 | 20241029 | 115200 | 4927042350 | 21800 | 21750 | 21800 | 21750 | 302 |
| 445 | 20241029 | 115100 | 4920468800 | 21750 | 21800 | 21800 | 21750 | 40 |
| 446 | 20241029 | 115000 | 4919598750 | 21750 | 21800 | 21800 | 21750 | 122 |
| 447 | 20241029 | 114900 | 4916942450 | 21750 | 21800 | 21800 | 21750 | 65 |
| 448 | 20241029 | 114800 | 4915528500 | 21800 | 21800 | 21800 | 21800 | 697 |
| 449 | 20241029 | 114700 | 4900333900 | 21800 | 21750 | 21800 | 21700 | 622 |
| 450 | 20241029 | 114600 | 4886798150 | 21700 | 21650 | 21800 | 21650 | 431 |
| 451 | 20241029 | 114500 | 4877442300 | 21650 | 21750 | 21750 | 21650 | 1753 |
| 452 | 20241029 | 114400 | 4839400500 | 21750 | 21800 | 21800 | 21750 | 516 |
| 453 | 20241029 | 114300 | 4828169950 | 21850 | 21850 | 21850 | 21850 | 19 |
| 454 | 20241029 | 114200 | 4827754800 | 21850 | 21850 | 21850 | 21850 | 1 |
| 455 | 20241029 | 114100 | 4827732950 | 21850 | 21850 | 21850 | 21700 | 1005 |
| 456 | 20241029 | 114000 | 4805860000 | 21850 | 21850 | 21850 | 21850 | 7 |
| 457 | 20241029 | 113900 | 4805707050 | 21900 | 21900 | 21900 | 21850 | 782 |
| 458 | 20241029 | 113800 | 4788584100 | 21900 | 21800 | 21900 | 21800 | 19 |
| 459 | 20241029 | 113700 | 4788169800 | 21850 | 21800 | 21850 | 21800 | 173 |
| 460 | 20241029 | 113600 | 4784392050 | 21850 | 21800 | 21850 | 21800 | 184 |
| 461 | 20241029 | 113500 | 4780372800 | 21800 | 21850 | 21850 | 21800 | 8 |
| 462 | 20241029 | 113400 | 4780198350 | 21800 | 21850 | 21850 | 21800 | 4 |
| 463 | 20241029 | 113300 | 4780111050 | 21750 | 21750 | 21750 | 21750 | 15 |
| 464 | 20241029 | 113200 | 4779784800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 465 | 20241029 | 113100 | 4779784800 | 21750 | 21800 | 21850 | 21750 | 300 |
| 466 | 20241029 | 113000 | 4773258700 | 21750 | 21800 | 21800 | 21750 | 386 |
| 467 | 20241029 | 112900 | 4764862950 | 21800 | 21850 | 21850 | 21800 | 953 |
| 468 | 20241029 | 112800 | 4744085350 | 21800 | 21850 | 21850 | 21800 | 821 |
| 469 | 20241029 | 112700 | 4726181750 | 21850 | 21850 | 21850 | 21850 | 366 |
| 470 | 20241029 | 112600 | 4718184650 | 21900 | 21900 | 21900 | 21900 | 30 |
| 471 | 20241029 | 112500 | 4717527650 | 21900 | 21900 | 21900 | 21900 | 53 |
| 472 | 20241029 | 112400 | 4716366950 | 21900 | 21900 | 21900 | 21850 | 275 |
| 473 | 20241029 | 112300 | 4710349500 | 21850 | 21850 | 21900 | 21800 | 1091 |
| 474 | 20241029 | 112200 | 4686494150 | 21850 | 21850 | 21850 | 21800 | 202 |
| 475 | 20241029 | 112100 | 4682081700 | 21850 | 21850 | 21900 | 21850 | 316 |
| 476 | 20241029 | 112000 | 4675173450 | 21850 | 21850 | 21900 | 21850 | 1241 |
| 477 | 20241029 | 111900 | 4648030550 | 21850 | 21850 | 21850 | 21800 | 315 |
| 478 | 20241029 | 111800 | 4641149200 | 21850 | 21850 | 21850 | 21850 | 132 |
| 479 | 20241029 | 111700 | 4638265000 | 21850 | 21900 | 21900 | 21800 | 30 |
| 480 | 20241029 | 111600 | 4637610350 | 21900 | 21850 | 21900 | 21850 | 496 |
| 481 | 20241029 | 111500 | 4626764350 | 21850 | 21850 | 21900 | 21850 | 203 |
| 482 | 20241029 | 111400 | 4622320250 | 21900 | 21850 | 21900 | 21800 | 753 |
| 483 | 20241029 | 111300 | 4605849550 | 21800 | 21850 | 21850 | 21800 | 237 |
| 484 | 20241029 | 111200 | 4600671300 | 21800 | 21850 | 21850 | 21800 | 164 |
| 485 | 20241029 | 111100 | 4597088400 | 21850 | 21800 | 21850 | 21750 | 322 |
| 486 | 20241029 | 111000 | 4590055350 | 21850 | 21750 | 21850 | 21700 | 738 |
| 487 | 20241029 | 110900 | 4573984400 | 21700 | 21700 | 21700 | 21700 | 111 |
| 488 | 20241029 | 110800 | 4571575700 | 21700 | 21650 | 21700 | 21650 | 54 |
| 489 | 20241029 | 110700 | 4570405850 | 21700 | 21650 | 21700 | 21650 | 133 |
| 490 | 20241029 | 110600 | 4567520950 | 21650 | 21650 | 21700 | 21600 | 656 |
| 491 | 20241029 | 110500 | 4553347750 | 21550 | 21550 | 21550 | 21500 | 910 |
| 492 | 20241029 | 110400 | 4533743200 | 21550 | 21500 | 21600 | 21450 | 1454 |
| 493 | 20241029 | 110300 | 4502395350 | 21600 | 21500 | 21600 | 21450 | 365 |
| 494 | 20241029 | 110200 | 4494538550 | 21500 | 21500 | 21550 | 21500 | 2904 |
| 495 | 20241029 | 110100 | 4432100600 | 21500 | 21600 | 21600 | 21500 | 1851 |
| 496 | 20241029 | 110000 | 4392161350 | 21600 | 21650 | 21650 | 21600 | 1089 |
| 497 | 20241029 | 105900 | 4368614150 | 21650 | 21800 | 21800 | 21650 | 382 |
| 498 | 20241029 | 105800 | 4360332750 | 21700 | 21800 | 21800 | 21700 | 115 |
| 499 | 20241029 | 105700 | 4357832050 | 21800 | 21750 | 21800 | 21750 | 637 |
| 500 | 20241029 | 105600 | 4343966250 | 21650 | 21650 | 21700 | 21650 | 122 |
| 501 | 20241029 | 105500 | 4341320000 | 21650 | 21650 | 21650 | 21600 | 960 |
| 502 | 20241029 | 105400 | 4320560850 | 21650 | 21700 | 21700 | 21650 | 610 |
| 503 | 20241029 | 105300 | 4307349150 | 21700 | 21700 | 21700 | 21700 | 57 |
| 504 | 20241029 | 105200 | 4306112250 | 21700 | 21700 | 21700 | 21700 | 125 |
| 505 | 20241029 | 105100 | 4303399750 | 21750 | 21700 | 21750 | 21650 | 255 |
| 506 | 20241029 | 105000 | 4297863550 | 21700 | 21750 | 21750 | 21700 | 1961 |
| 507 | 20241029 | 104900 | 4255309350 | 21750 | 21800 | 21800 | 21750 | 23 |
| 508 | 20241029 | 104800 | 4254809050 | 21750 | 21700 | 21750 | 21650 | 2091 |
| 509 | 20241029 | 104700 | 4209497100 | 21700 | 21750 | 21800 | 21700 | 275 |
| 510 | 20241029 | 104600 | 4203517300 | 21800 | 21750 | 21800 | 21750 | 157 |
| 511 | 20241029 | 104500 | 4200101850 | 21700 | 21700 | 21750 | 21700 | 62 |
| 512 | 20241029 | 104400 | 4198756400 | 21700 | 21700 | 21700 | 21700 | 575 |
| 513 | 20241029 | 104300 | 4186278900 | 21700 | 21800 | 21800 | 21700 | 1000 |
| 514 | 20241029 | 104200 | 4164550150 | 21850 | 21800 | 21850 | 21800 | 29 |
| 515 | 20241029 | 104100 | 4163917900 | 21800 | 21850 | 21850 | 21750 | 798 |
| 516 | 20241029 | 104000 | 4146526650 | 21850 | 21850 | 21850 | 21800 | 44 |
| 517 | 20241029 | 103900 | 4145565750 | 21800 | 21800 | 21800 | 21800 | 63 |
| 518 | 20241029 | 103800 | 4144192350 | 21800 | 21800 | 21850 | 21800 | 97 |
| 519 | 20241029 | 103700 | 4142077550 | 21800 | 21750 | 21800 | 21750 | 256 |
| 520 | 20241029 | 103600 | 4136505850 | 21750 | 21800 | 21800 | 21750 | 298 |
| 521 | 20241029 | 103500 | 4130021200 | 21800 | 21800 | 21800 | 21750 | 893 |
| 522 | 20241029 | 103400 | 4110555300 | 21800 | 21850 | 21850 | 21800 | 333 |
| 523 | 20241029 | 103300 | 4103284250 | 21900 | 21900 | 21900 | 21900 | 342 |
| 524 | 20241029 | 103200 | 4095794450 | 21850 | 21850 | 21900 | 21850 | 159 |
| 525 | 20241029 | 103100 | 4092318850 | 21800 | 21800 | 21900 | 21800 | 998 |
| 526 | 20241029 | 103000 | 4070521050 | 21800 | 21750 | 21800 | 21750 | 440 |
| 527 | 20241029 | 102900 | 4060943150 | 21750 | 21650 | 21800 | 21650 | 621 |
| 528 | 20241029 | 102800 | 4047440050 | 21650 | 21650 | 21650 | 21650 | 123 |
| 529 | 20241029 | 102700 | 4044777100 | 21650 | 21650 | 21700 | 21650 | 694 |
| 530 | 20241029 | 102600 | 4029732050 | 21650 | 21650 | 21750 | 21650 | 922 |
| 531 | 20241029 | 102500 | 4009735100 | 21650 | 21650 | 21700 | 21650 | 870 |
| 532 | 20241029 | 102400 | 3990871950 | 21650 | 21750 | 21750 | 21650 | 399 |
| 533 | 20241029 | 102300 | 3982221900 | 21750 | 21700 | 21750 | 21700 | 1299 |
| 534 | 20241029 | 102200 | 3954025500 | 21700 | 21800 | 21800 | 21700 | 632 |
| 535 | 20241029 | 102100 | 3940303200 | 21800 | 21650 | 21800 | 21650 | 441 |
| 536 | 20241029 | 102000 | 3930713350 | 21650 | 21750 | 21750 | 21600 | 3092 |
| 537 | 20241029 | 101900 | 3863739550 | 21700 | 21750 | 21850 | 21700 | 1835 |
| 538 | 20241029 | 101800 | 3823867750 | 21750 | 21850 | 21850 | 21750 | 371 |
| 539 | 20241029 | 101700 | 3815772800 | 21850 | 21850 | 21850 | 21800 | 413 |
| 540 | 20241029 | 101600 | 3806755500 | 21800 | 21800 | 21800 | 21800 | 186 |
| 541 | 20241029 | 101500 | 3802700700 | 21800 | 21750 | 21800 | 21750 | 716 |
| 542 | 20241029 | 101400 | 3787115750 | 21800 | 21900 | 21900 | 21800 | 1505 |
| 543 | 20241029 | 101300 | 3754284500 | 21900 | 21950 | 21950 | 21900 | 1223 |
| 544 | 20241029 | 101200 | 3727482350 | 21950 | 21850 | 21950 | 21850 | 1016 |
| 545 | 20241029 | 101100 | 3705217600 | 21800 | 21800 | 21850 | 21750 | 1019 |
| 546 | 20241029 | 101000 | 3683031700 | 21800 | 21800 | 21800 | 21800 | 477 |
| 547 | 20241029 | 100900 | 3672633100 | 21800 | 21850 | 21850 | 21800 | 1361 |
| 548 | 20241029 | 100800 | 3642932550 | 21850 | 21950 | 22000 | 21850 | 864 |
| 549 | 20241029 | 100700 | 3624012200 | 22000 | 21850 | 22000 | 21850 | 988 |
| 550 | 20241029 | 100600 | 3602377900 | 21850 | 21950 | 21950 | 21800 | 4257 |
| 551 | 20241029 | 100500 | 3509300650 | 21950 | 22000 | 22050 | 21950 | 3099 |
| 552 | 20241029 | 100400 | 3441129500 | 22050 | 22150 | 22150 | 22000 | 4980 |
| 553 | 20241029 | 100300 | 3331198950 | 22150 | 22200 | 22300 | 22100 | 16010 |
| 554 | 20241029 | 100200 | 2976029500 | 22100 | 21950 | 22350 | 21950 | 13602 |
| 555 | 20241029 | 100100 | 2674841700 | 22000 | 21900 | 22150 | 21900 | 15560 |
| 556 | 20241029 | 100000 | 2332173650 | 21900 | 21800 | 21900 | 21750 | 7297 |
| 557 | 20241029 | 095900 | 2172632500 | 21800 | 21750 | 21850 | 21750 | 2955 |
| 558 | 20241029 | 095800 | 2108243600 | 21750 | 21650 | 21750 | 21650 | 2367 |
| 559 | 20241029 | 095700 | 2056818700 | 21650 | 21700 | 21700 | 21650 | 602 |
| 560 | 20241029 | 095600 | 2043772200 | 21650 | 21650 | 21650 | 21650 | 474 |
| 561 | 20241029 | 095500 | 2033510100 | 21600 | 21600 | 21600 | 21550 | 189 |
| 562 | 20241029 | 095400 | 2029429200 | 21650 | 21500 | 21650 | 21500 | 1285 |
| 563 | 20241029 | 095300 | 2001682450 | 21500 | 21550 | 21550 | 21500 | 327 |
| 564 | 20241029 | 095200 | 1994651600 | 21550 | 21500 | 21550 | 21500 | 161 |
| 565 | 20241029 | 095100 | 1991189250 | 21550 | 21600 | 21600 | 21550 | 534 |
| 566 | 20241029 | 095000 | 1979674700 | 21600 | 21600 | 21600 | 21600 | 356 |
| 567 | 20241029 | 094900 | 1971985100 | 21600 | 21550 | 21600 | 21550 | 865 |
| 568 | 20241029 | 094800 | 1953337950 | 21550 | 21550 | 21550 | 21550 | 318 |
| 569 | 20241029 | 094700 | 1946485050 | 21550 | 21600 | 21600 | 21550 | 422 |
| 570 | 20241029 | 094600 | 1937387450 | 21600 | 21550 | 21600 | 21500 | 951 |
| 571 | 20241029 | 094500 | 1916908500 | 21550 | 21650 | 21650 | 21500 | 1595 |
| 572 | 20241029 | 094400 | 1882481200 | 21650 | 21650 | 21650 | 21600 | 2211 |
| 573 | 20241029 | 094300 | 1834613100 | 21650 | 21600 | 21650 | 21600 | 2540 |
| 574 | 20241029 | 094200 | 1779692600 | 21600 | 21600 | 21600 | 21550 | 628 |
| 575 | 20241029 | 094100 | 1766137700 | 21550 | 21550 | 21600 | 21500 | 2158 |
| 576 | 20241029 | 094000 | 1719626300 | 21550 | 21500 | 21650 | 21500 | 3422 |
| 577 | 20241029 | 093900 | 1645793950 | 21500 | 21350 | 21500 | 21300 | 754 |
| 578 | 20241029 | 093800 | 1629642350 | 21400 | 21400 | 21400 | 21300 | 399 |
| 579 | 20241029 | 093700 | 1621122650 | 21400 | 21350 | 21400 | 21300 | 379 |
| 580 | 20241029 | 093600 | 1613030350 | 21300 | 21300 | 21400 | 21300 | 565 |
| 581 | 20241029 | 093500 | 1600968900 | 21200 | 21300 | 21300 | 21200 | 1713 |
| 582 | 20241029 | 093400 | 1564566300 | 21300 | 21300 | 21300 | 21300 | 984 |
| 583 | 20241029 | 093300 | 1543607100 | 21300 | 21350 | 21350 | 21300 | 333 |
| 584 | 20241029 | 093200 | 1536511050 | 21350 | 21400 | 21400 | 21350 | 418 |
| 585 | 20241029 | 093100 | 1527586500 | 21350 | 21400 | 21400 | 21300 | 733 |
| 586 | 20241029 | 093000 | 1511943900 | 21400 | 21450 | 21450 | 21400 | 618 |
| 587 | 20241029 | 092900 | 1498693650 | 21500 | 21400 | 21500 | 21400 | 357 |
| 588 | 20241029 | 092800 | 1491045500 | 21400 | 21500 | 21550 | 21400 | 2821 |
| 589 | 20241029 | 092700 | 1430423400 | 21500 | 21550 | 21600 | 21500 | 4702 |
| 590 | 20241029 | 092600 | 1329072500 | 21500 | 21500 | 21600 | 21450 | 6342 |
| 591 | 20241029 | 092500 | 1192507600 | 21500 | 21300 | 21550 | 21300 | 4173 |
| 592 | 20241029 | 092400 | 1103062750 | 21300 | 21250 | 21300 | 21250 | 587 |
| 593 | 20241029 | 092300 | 1090569200 | 21250 | 21150 | 21300 | 21100 | 1605 |
| 594 | 20241029 | 092200 | 1056453600 | 21100 | 21050 | 21200 | 21050 | 1067 |
| 595 | 20241029 | 092100 | 1033845550 | 21050 | 21100 | 21100 | 21050 | 789 |
| 596 | 20241029 | 092000 | 1017227900 | 21100 | 21100 | 21100 | 21100 | 97 |
| 597 | 20241029 | 091900 | 1015181200 | 21100 | 21100 | 21100 | 21100 | 1103 |
| 598 | 20241029 | 091800 | 991907900 | 21150 | 21050 | 21200 | 21050 | 918 |
| 599 | 20241029 | 091700 | 972510150 | 21050 | 21150 | 21150 | 21050 | 575 |
| 600 | 20241029 | 091600 | 960388900 | 21150 | 21150 | 21150 | 21050 | 860 |
| 601 | 20241029 | 091500 | 942252100 | 21150 | 21100 | 21150 | 21050 | 390 |
| 602 | 20241029 | 091400 | 934016400 | 21050 | 21050 | 21100 | 21050 | 444 |
| 603 | 20241029 | 091300 | 924662900 | 21000 | 20900 | 21100 | 20900 | 1819 |
| 604 | 20241029 | 091200 | 886518250 | 20900 | 20900 | 21000 | 20900 | 687 |
| 605 | 20241029 | 091100 | 872158350 | 21000 | 21000 | 21000 | 20850 | 4303 |
| 606 | 20241029 | 091000 | 782232350 | 20950 | 21050 | 21100 | 20950 | 6117 |
| 607 | 20241029 | 090900 | 653773000 | 21050 | 21150 | 21200 | 21050 | 2076 |
| 608 | 20241029 | 090800 | 609979750 | 21200 | 21150 | 21200 | 21100 | 2476 |
| 609 | 20241029 | 090700 | 557616250 | 21150 | 21250 | 21250 | 21150 | 338 |
| 610 | 20241029 | 090600 | 550453550 | 21150 | 21400 | 21400 | 21150 | 2205 |
| 611 | 20241029 | 090500 | 503642000 | 21400 | 21350 | 21450 | 21300 | 1870 |
| 612 | 20241029 | 090400 | 463652300 | 21350 | 21100 | 21400 | 21100 | 4846 |
| 613 | 20241029 | 090300 | 360436900 | 21150 | 21150 | 21300 | 21150 | 1287 |
| 614 | 20241029 | 090200 | 333200200 | 21150 | 21250 | 21300 | 21150 | 1764 |
| 615 | 20241029 | 090100 | 295824750 | 21150 | 21100 | 21350 | 21100 | 3158 |
| 616 | 20241029 | 090000 | 228742900 | 21100 | 21200 | 21200 | 21000 | 10791 |