33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241029 | 192700 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 4348 |
| 3 | 20241029 | 192600 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20241029 | 192500 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20241029 | 192400 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20241029 | 192300 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20241029 | 192200 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20241029 | 192100 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20241029 | 192000 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20241029 | 191900 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20241029 | 191800 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20241029 | 191700 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20241029 | 191600 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20241029 | 191500 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20241029 | 191400 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20241029 | 191300 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20241029 | 191200 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20241029 | 191100 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20241029 | 191000 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20241029 | 190900 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20241029 | 190800 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20241029 | 190700 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20241029 | 190600 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20241029 | 190500 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20241029 | 190400 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20241029 | 190300 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20241029 | 190200 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20241029 | 190100 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20241029 | 190000 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20241029 | 185900 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20241029 | 185800 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20241029 | 185700 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 4348 |
| 33 | 20241029 | 185600 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20241029 | 185500 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20241029 | 185400 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20241029 | 185300 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20241029 | 185200 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20241029 | 185100 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20241029 | 185000 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20241029 | 184900 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20241029 | 184800 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20241029 | 184700 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20241029 | 184600 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20241029 | 184500 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20241029 | 184400 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20241029 | 184300 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20241029 | 184200 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20241029 | 184100 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20241029 | 184000 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20241029 | 183900 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20241029 | 183800 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20241029 | 183700 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20241029 | 183600 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20241029 | 183500 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20241029 | 183400 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20241029 | 183300 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20241029 | 183200 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20241029 | 183100 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20241029 | 183000 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20241029 | 182900 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20241029 | 182800 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20241029 | 182700 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 4348 |
| 63 | 20241029 | 182600 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20241029 | 182500 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20241029 | 182400 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20241029 | 182300 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20241029 | 182200 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20241029 | 182100 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20241029 | 182000 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20241029 | 181900 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20241029 | 181800 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20241029 | 181700 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20241029 | 181600 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20241029 | 181500 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20241029 | 181400 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20241029 | 181300 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20241029 | 181200 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20241029 | 181100 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20241029 | 181000 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20241029 | 180900 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20241029 | 180800 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20241029 | 180700 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20241029 | 180600 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20241029 | 180500 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20241029 | 180400 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20241029 | 180300 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20241029 | 180200 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20241029 | 180100 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20241029 | 180000 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20241029 | 175900 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20241029 | 175800 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20241029 | 175700 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 4348 |
| 93 | 20241029 | 175600 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20241029 | 175500 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20241029 | 175400 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20241029 | 175300 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20241029 | 175200 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20241029 | 175100 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20241029 | 175000 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20241029 | 174900 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20241029 | 174800 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20241029 | 174700 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20241029 | 174600 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20241029 | 174500 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20241029 | 174400 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20241029 | 174300 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20241029 | 174200 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20241029 | 174100 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20241029 | 174000 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20241029 | 173900 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20241029 | 173800 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20241029 | 173700 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20241029 | 173600 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20241029 | 173500 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20241029 | 173400 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20241029 | 173300 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20241029 | 173200 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20241029 | 173100 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20241029 | 173000 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20241029 | 172900 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20241029 | 172800 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20241029 | 172700 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 4348 |
| 123 | 20241029 | 172600 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20241029 | 172500 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20241029 | 172400 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20241029 | 172300 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20241029 | 172200 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20241029 | 172100 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20241029 | 172000 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20241029 | 171900 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20241029 | 171800 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20241029 | 171700 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20241029 | 171600 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20241029 | 171500 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20241029 | 171400 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20241029 | 171300 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20241029 | 171200 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20241029 | 171100 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20241029 | 171000 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20241029 | 170900 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20241029 | 170800 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20241029 | 170700 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20241029 | 170600 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20241029 | 170500 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20241029 | 170400 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20241029 | 170300 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20241029 | 170200 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20241029 | 170100 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20241029 | 170000 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20241029 | 165900 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20241029 | 165800 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20241029 | 165700 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 4348 |
| 153 | 20241029 | 165600 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20241029 | 165500 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20241029 | 165400 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20241029 | 165300 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20241029 | 165200 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20241029 | 165100 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20241029 | 165000 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20241029 | 164900 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20241029 | 164800 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20241029 | 164700 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20241029 | 164600 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20241029 | 164500 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20241029 | 164400 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20241029 | 164300 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20241029 | 164200 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20241029 | 164100 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20241029 | 164000 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20241029 | 163900 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20241029 | 163800 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20241029 | 163700 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20241029 | 163600 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20241029 | 163500 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20241029 | 163400 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20241029 | 163300 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20241029 | 163200 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20241029 | 163100 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20241029 | 163000 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20241029 | 162900 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20241029 | 162800 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20241029 | 162700 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 4348 |
| 183 | 20241029 | 162600 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20241029 | 162500 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20241029 | 162400 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20241029 | 162300 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20241029 | 162200 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20241029 | 162100 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20241029 | 162000 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20241029 | 161900 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20241029 | 161800 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20241029 | 161700 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20241029 | 161600 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20241029 | 161500 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 195 | 20241029 | 161400 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 196 | 20241029 | 161300 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 197 | 20241029 | 161200 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 198 | 20241029 | 161100 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 199 | 20241029 | 161000 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 200 | 20241029 | 160900 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 201 | 20241029 | 160800 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 202 | 20241029 | 160700 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 203 | 20241029 | 160600 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 204 | 20241029 | 160500 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 205 | 20241029 | 160400 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 206 | 20241029 | 160300 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 207 | 20241029 | 160200 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 208 | 20241029 | 160100 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 209 | 20241029 | 160000 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 210 | 20241029 | 155900 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 211 | 20241029 | 155800 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 212 | 20241029 | 155700 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 4348 |
| 213 | 20241029 | 155600 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 214 | 20241029 | 155500 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 215 | 20241029 | 155400 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 216 | 20241029 | 155300 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 217 | 20241029 | 155200 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 218 | 20241029 | 155100 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 219 | 20241029 | 155000 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 220 | 20241029 | 154900 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 221 | 20241029 | 154800 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 222 | 20241029 | 154700 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 223 | 20241029 | 154600 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 224 | 20241029 | 154500 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 225 | 20241029 | 154400 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 226 | 20241029 | 154300 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 227 | 20241029 | 154200 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 228 | 20241029 | 154100 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 229 | 20241029 | 154000 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 230 | 20241029 | 153900 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 231 | 20241029 | 153800 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 232 | 20241029 | 153700 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 233 | 20241029 | 153600 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 234 | 20241029 | 153500 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 235 | 20241029 | 153400 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 236 | 20241029 | 153300 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 237 | 20241029 | 153200 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 238 | 20241029 | 153100 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 239 | 20241029 | 153000 | 7980354500 | 23150 | 23150 | 23150 | 23150 | 4348 |
| 240 | 20241029 | 152900 | 7879698300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 241 | 20241029 | 152800 | 7879698300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 242 | 20241029 | 152700 | 7879698300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 243 | 20241029 | 152600 | 7879698300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 244 | 20241029 | 152500 | 7879698300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 245 | 20241029 | 152400 | 7879698300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 246 | 20241029 | 152300 | 7879698300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 247 | 20241029 | 152200 | 7879698300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 248 | 20241029 | 152100 | 7879698300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 249 | 20241029 | 152000 | 7879698300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 250 | 20241029 | 151900 | 7879698300 | 23150 | 23250 | 23300 | 23150 | 406 |
| 251 | 20241029 | 151800 | 7870263050 | 23200 | 23250 | 23300 | 23200 | 520 |
| 252 | 20241029 | 151700 | 7858181900 | 23250 | 23250 | 23300 | 23250 | 307 |
| 253 | 20241029 | 151600 | 7851044100 | 23250 | 23300 | 23300 | 23250 | 176 |
| 254 | 20241029 | 151500 | 7846950000 | 23250 | 23250 | 23250 | 23250 | 49 |
| 255 | 20241029 | 151400 | 7845810750 | 23250 | 23250 | 23250 | 23200 | 193 |
| 256 | 20241029 | 151300 | 7841332250 | 23250 | 23250 | 23250 | 23200 | 183 |
| 257 | 20241029 | 151200 | 7837078400 | 23200 | 23200 | 23250 | 23200 | 59 |
| 258 | 20241029 | 151100 | 7835709500 | 23200 | 23250 | 23250 | 23200 | 177 |
| 259 | 20241029 | 151000 | 7831596700 | 23250 | 23300 | 23300 | 23250 | 103 |
| 260 | 20241029 | 150900 | 7829197500 | 23300 | 23250 | 23300 | 23250 | 155 |
| 261 | 20241029 | 150800 | 7825588050 | 23250 | 23300 | 23300 | 23250 | 74 |
| 262 | 20241029 | 150700 | 7823863900 | 23300 | 23300 | 23350 | 23300 | 220 |
| 263 | 20241029 | 150600 | 7818737850 | 23250 | 23300 | 23300 | 23200 | 160 |
| 264 | 20241029 | 150500 | 7815022600 | 23300 | 23250 | 23350 | 23250 | 43 |
| 265 | 20241029 | 150400 | 7814020700 | 23200 | 23300 | 23300 | 23200 | 336 |
| 266 | 20241029 | 150300 | 7806200400 | 23300 | 23250 | 23300 | 23250 | 100 |
| 267 | 20241029 | 150200 | 7803871500 | 23250 | 23300 | 23350 | 23200 | 387 |
| 268 | 20241029 | 150100 | 7794889800 | 23300 | 23300 | 23350 | 23300 | 22 |
| 269 | 20241029 | 150000 | 7794376750 | 23250 | 23250 | 23350 | 23250 | 189 |
| 270 | 20241029 | 145900 | 7789981400 | 23250 | 23300 | 23350 | 23250 | 172 |
| 271 | 20241029 | 145800 | 7785975200 | 23300 | 23300 | 23350 | 23300 | 88 |
| 272 | 20241029 | 145700 | 7783924000 | 23250 | 23300 | 23300 | 23250 | 144 |
| 273 | 20241029 | 145600 | 7780568850 | 23250 | 23300 | 23400 | 23250 | 266 |
| 274 | 20241029 | 145500 | 7774368100 | 23350 | 23350 | 23350 | 23250 | 480 |
| 275 | 20241029 | 145400 | 7763168750 | 23350 | 23300 | 23350 | 23300 | 48 |
| 276 | 20241029 | 145300 | 7762049200 | 23300 | 23300 | 23300 | 23300 | 52 |
| 277 | 20241029 | 145200 | 7760837600 | 23300 | 23350 | 23350 | 23300 | 144 |
| 278 | 20241029 | 145100 | 7757480050 | 23350 | 23400 | 23400 | 23350 | 43 |
| 279 | 20241029 | 145000 | 7756475950 | 23350 | 23350 | 23400 | 23350 | 118 |
| 280 | 20241029 | 144900 | 7753720550 | 23300 | 23350 | 23350 | 23300 | 173 |
| 281 | 20241029 | 144800 | 7749681750 | 23350 | 23450 | 23500 | 23350 | 249 |
| 282 | 20241029 | 144700 | 7743846550 | 23450 | 23350 | 23450 | 23350 | 232 |
| 283 | 20241029 | 144600 | 7738425250 | 23350 | 23300 | 23350 | 23300 | 68 |
| 284 | 20241029 | 144500 | 7736839300 | 23400 | 23350 | 23400 | 23350 | 112 |
| 285 | 20241029 | 144400 | 7734224000 | 23300 | 23300 | 23350 | 23300 | 265 |
| 286 | 20241029 | 144300 | 7728049400 | 23400 | 23400 | 23450 | 23400 | 13 |
| 287 | 20241029 | 144200 | 7727745100 | 23450 | 23300 | 23450 | 23300 | 183 |
| 288 | 20241029 | 144100 | 7723463750 | 23300 | 23400 | 23400 | 23300 | 200 |
| 289 | 20241029 | 144000 | 7718792150 | 23350 | 23350 | 23350 | 23350 | 28 |
| 290 | 20241029 | 143900 | 7718138350 | 23350 | 23350 | 23350 | 23300 | 62 |
| 291 | 20241029 | 143800 | 7716691400 | 23350 | 23350 | 23400 | 23350 | 257 |
| 292 | 20241029 | 143700 | 7710690400 | 23400 | 23350 | 23400 | 23350 | 48 |
| 293 | 20241029 | 143600 | 7709568550 | 23400 | 23400 | 23400 | 23350 | 140 |
| 294 | 20241029 | 143500 | 7706299150 | 23350 | 23250 | 23400 | 23250 | 172 |
| 295 | 20241029 | 143400 | 7702281650 | 23250 | 23300 | 23300 | 23200 | 17 |
| 296 | 20241029 | 143300 | 7701886050 | 23250 | 23250 | 23250 | 23250 | 162 |
| 297 | 20241029 | 143200 | 7698119550 | 23250 | 23250 | 23400 | 23250 | 228 |
| 298 | 20241029 | 143100 | 7692795450 | 23300 | 23250 | 23300 | 23250 | 26 |
| 299 | 20241029 | 143000 | 7692190000 | 23250 | 23250 | 23300 | 23250 | 146 |
| 300 | 20241029 | 142900 | 7688795450 | 23250 | 23200 | 23250 | 23200 | 38 |
| 301 | 20241029 | 142800 | 7687912300 | 23200 | 23200 | 23250 | 23200 | 57 |
| 302 | 20241029 | 142700 | 7686588200 | 23250 | 23250 | 23300 | 23200 | 129 |
| 303 | 20241029 | 142600 | 7683591700 | 23250 | 23250 | 23300 | 23250 | 29 |
| 304 | 20241029 | 142500 | 7682917400 | 23300 | 23250 | 23300 | 23250 | 143 |
| 305 | 20241029 | 142400 | 7679592050 | 23300 | 23250 | 23300 | 23250 | 20 |
| 306 | 20241029 | 142300 | 7679127000 | 23300 | 23300 | 23400 | 23300 | 27 |
| 307 | 20241029 | 142200 | 7678497550 | 23300 | 23400 | 23400 | 23200 | 252 |
| 308 | 20241029 | 142100 | 7672632500 | 23400 | 23250 | 23400 | 23200 | 68 |
| 309 | 20241029 | 142000 | 7671049700 | 23250 | 23250 | 23300 | 23250 | 132 |
| 310 | 20241029 | 141900 | 7667978450 | 23250 | 23150 | 23550 | 23150 | 577 |
| 311 | 20241029 | 141800 | 7654525350 | 23150 | 23150 | 23150 | 23100 | 33 |
| 312 | 20241029 | 141700 | 7653761900 | 23100 | 23050 | 23150 | 23000 | 154 |
| 313 | 20241029 | 141600 | 7650214100 | 23150 | 23100 | 23150 | 23000 | 1824 |
| 314 | 20241029 | 141500 | 7608154600 | 23100 | 23150 | 23150 | 23100 | 119 |
| 315 | 20241029 | 141400 | 7605400200 | 23150 | 23150 | 23150 | 23100 | 156 |
| 316 | 20241029 | 141300 | 7601794100 | 23200 | 23150 | 23200 | 23150 | 58 |
| 317 | 20241029 | 141200 | 7600450100 | 23150 | 23150 | 23200 | 23100 | 60 |
| 318 | 20241029 | 141100 | 7599062100 | 23150 | 23250 | 23250 | 23100 | 300 |
| 319 | 20241029 | 141000 | 7592121550 | 23200 | 23200 | 23200 | 23050 | 395 |
| 320 | 20241029 | 140900 | 7582994100 | 23100 | 23150 | 23250 | 23050 | 1890 |
| 321 | 20241029 | 140800 | 7539336350 | 23150 | 23200 | 23200 | 23150 | 228 |
| 322 | 20241029 | 140700 | 7534052500 | 23200 | 23250 | 23250 | 23200 | 50 |
| 323 | 20241029 | 140600 | 7532892250 | 23200 | 23200 | 23250 | 23150 | 247 |
| 324 | 20241029 | 140500 | 7527160700 | 23200 | 23300 | 23350 | 23150 | 1823 |
| 325 | 20241029 | 140400 | 7484861600 | 23250 | 23300 | 23350 | 23250 | 141 |
| 326 | 20241029 | 140300 | 7481576100 | 23350 | 23300 | 23350 | 23250 | 178 |
| 327 | 20241029 | 140200 | 7477436000 | 23250 | 23300 | 23400 | 23250 | 1629 |
| 328 | 20241029 | 140100 | 7439523800 | 23300 | 23300 | 23350 | 23300 | 113 |
| 329 | 20241029 | 140000 | 7436886900 | 23350 | 23350 | 23400 | 23350 | 149 |
| 330 | 20241029 | 135900 | 7433407200 | 23350 | 23350 | 23400 | 23300 | 54 |
| 331 | 20241029 | 135800 | 7432145950 | 23350 | 23300 | 23400 | 23300 | 236 |
| 332 | 20241029 | 135700 | 7426641400 | 23350 | 23350 | 23350 | 23300 | 212 |
| 333 | 20241029 | 135600 | 7421692400 | 23350 | 23300 | 23400 | 23300 | 306 |
| 334 | 20241029 | 135500 | 7414547600 | 23300 | 23350 | 23350 | 23300 | 147 |
| 335 | 20241029 | 135400 | 7411118000 | 23350 | 23350 | 23350 | 23300 | 156 |
| 336 | 20241029 | 135300 | 7407476550 | 23300 | 23350 | 23400 | 23250 | 889 |
| 337 | 20241029 | 135200 | 7386748300 | 23350 | 23350 | 23400 | 23350 | 284 |
| 338 | 20241029 | 135100 | 7380111900 | 23350 | 23350 | 23350 | 23350 | 92 |
| 339 | 20241029 | 135000 | 7377963700 | 23350 | 23350 | 23350 | 23350 | 495 |
| 340 | 20241029 | 134900 | 7366405450 | 23350 | 23350 | 23350 | 23350 | 116 |
| 341 | 20241029 | 134800 | 7363696850 | 23350 | 23400 | 23400 | 23350 | 905 |
| 342 | 20241029 | 134700 | 7342540150 | 23400 | 23400 | 23450 | 23400 | 249 |
| 343 | 20241029 | 134600 | 7336712450 | 23400 | 23450 | 23450 | 23400 | 84 |
| 344 | 20241029 | 134500 | 7334744000 | 23450 | 23450 | 23450 | 23400 | 33 |
| 345 | 20241029 | 134400 | 7333970300 | 23400 | 23450 | 23450 | 23400 | 587 |
| 346 | 20241029 | 134300 | 7320231300 | 23400 | 23400 | 23450 | 23400 | 152 |
| 347 | 20241029 | 134200 | 7316673850 | 23450 | 23450 | 23450 | 23400 | 144 |
| 348 | 20241029 | 134100 | 7313297250 | 23450 | 23450 | 23450 | 23450 | 450 |
| 349 | 20241029 | 134000 | 7302744750 | 23450 | 23450 | 23500 | 23450 | 69 |
| 350 | 20241029 | 133900 | 7301126600 | 23500 | 23450 | 23500 | 23450 | 198 |
| 351 | 20241029 | 133800 | 7296479300 | 23450 | 23500 | 23550 | 23450 | 129 |
| 352 | 20241029 | 133700 | 7293448000 | 23550 | 23500 | 23550 | 23500 | 25 |
| 353 | 20241029 | 133600 | 7292860450 | 23500 | 23500 | 23500 | 23500 | 135 |
| 354 | 20241029 | 133500 | 7289687950 | 23500 | 23500 | 23500 | 23500 | 34 |
| 355 | 20241029 | 133400 | 7288888950 | 23500 | 23500 | 23500 | 23500 | 29 |
| 356 | 20241029 | 133300 | 7288207450 | 23500 | 23500 | 23550 | 23450 | 750 |
| 357 | 20241029 | 133200 | 7270568400 | 23450 | 23500 | 23500 | 23450 | 110 |
| 358 | 20241029 | 133100 | 7267983750 | 23500 | 23500 | 23500 | 23450 | 114 |
| 359 | 20241029 | 133000 | 7265305850 | 23450 | 23550 | 23550 | 23450 | 67 |
| 360 | 20241029 | 132900 | 7263731700 | 23500 | 23500 | 23500 | 23500 | 16 |
| 361 | 20241029 | 132800 | 7263355700 | 23500 | 23550 | 23550 | 23500 | 95 |
| 362 | 20241029 | 132700 | 7261122050 | 23550 | 23500 | 23550 | 23500 | 113 |
| 363 | 20241029 | 132600 | 7258462700 | 23500 | 23500 | 23600 | 23500 | 101 |
| 364 | 20241029 | 132500 | 7256088000 | 23450 | 23500 | 23500 | 23450 | 146 |
| 365 | 20241029 | 132400 | 7252657200 | 23500 | 23500 | 23500 | 23500 | 20 |
| 366 | 20241029 | 132300 | 7252187200 | 23500 | 23500 | 23600 | 23500 | 202 |
| 367 | 20241029 | 132200 | 7247436000 | 23500 | 23600 | 23600 | 23500 | 116 |
| 368 | 20241029 | 132100 | 7244705950 | 23600 | 23550 | 23600 | 23550 | 27 |
| 369 | 20241029 | 132000 | 7244070000 | 23550 | 23450 | 23550 | 23450 | 62 |
| 370 | 20241029 | 131900 | 7242614200 | 23450 | 23600 | 23600 | 23450 | 640 |
| 371 | 20241029 | 131800 | 7227578100 | 23500 | 23500 | 23650 | 23500 | 147 |
| 372 | 20241029 | 131700 | 7224114850 | 23500 | 23500 | 23600 | 23500 | 172 |
| 373 | 20241029 | 131600 | 7220070800 | 23500 | 23550 | 23550 | 23500 | 79 |
| 374 | 20241029 | 131500 | 7218212050 | 23550 | 23600 | 23600 | 23550 | 59 |
| 375 | 20241029 | 131400 | 7216821650 | 23600 | 23700 | 23700 | 23550 | 173 |
| 376 | 20241029 | 131300 | 7212743800 | 23650 | 23500 | 23650 | 23450 | 365 |
| 377 | 20241029 | 131200 | 7204159450 | 23500 | 23450 | 23500 | 23400 | 303 |
| 378 | 20241029 | 131100 | 7197041600 | 23400 | 23500 | 23500 | 23400 | 1168 |
| 379 | 20241029 | 131000 | 7169663200 | 23500 | 23500 | 23550 | 23450 | 362 |
| 380 | 20241029 | 130900 | 7161156200 | 23450 | 23500 | 23500 | 23450 | 189 |
| 381 | 20241029 | 130800 | 7156722500 | 23450 | 23500 | 23550 | 23450 | 1106 |
| 382 | 20241029 | 130700 | 7130745200 | 23550 | 23600 | 23600 | 23500 | 1369 |
| 383 | 20241029 | 130600 | 7098521150 | 23600 | 23650 | 23700 | 23600 | 415 |
| 384 | 20241029 | 130500 | 7088702550 | 23650 | 23650 | 23650 | 23650 | 105 |
| 385 | 20241029 | 130400 | 7086219300 | 23650 | 23650 | 23650 | 23600 | 99 |
| 386 | 20241029 | 130300 | 7083881250 | 23600 | 23650 | 23650 | 23600 | 178 |
| 387 | 20241029 | 130200 | 7079672900 | 23600 | 23600 | 23600 | 23550 | 105 |
| 388 | 20241029 | 130100 | 7077195400 | 23550 | 23650 | 23650 | 23550 | 1151 |
| 389 | 20241029 | 130000 | 7050049150 | 23650 | 23650 | 23700 | 23650 | 136 |
| 390 | 20241029 | 125900 | 7046831300 | 23650 | 23650 | 23700 | 23650 | 44 |
| 391 | 20241029 | 125800 | 7045790450 | 23600 | 23600 | 23600 | 23550 | 390 |
| 392 | 20241029 | 125700 | 7036587250 | 23600 | 23600 | 23700 | 23600 | 115 |
| 393 | 20241029 | 125600 | 7033870800 | 23600 | 23650 | 23650 | 23600 | 145 |
| 394 | 20241029 | 125500 | 7030448250 | 23650 | 23650 | 23650 | 23600 | 560 |
| 395 | 20241029 | 125400 | 7017217250 | 23650 | 23650 | 23650 | 23650 | 561 |
| 396 | 20241029 | 125300 | 7003949600 | 23650 | 23700 | 23700 | 23650 | 518 |
| 397 | 20241029 | 125200 | 6991697500 | 23650 | 23700 | 23700 | 23650 | 199 |
| 398 | 20241029 | 125100 | 6986982750 | 23700 | 23700 | 23700 | 23700 | 3 |
| 399 | 20241029 | 125000 | 6986911650 | 23750 | 23700 | 23750 | 23700 | 79 |
| 400 | 20241029 | 124900 | 6985038850 | 23700 | 23700 | 23700 | 23700 | 123 |
| 401 | 20241029 | 124800 | 6982123750 | 23700 | 23700 | 23700 | 23700 | 19 |
| 402 | 20241029 | 124700 | 6981673450 | 23750 | 23700 | 23750 | 23650 | 696 |
| 403 | 20241029 | 124600 | 6965186300 | 23700 | 23750 | 23750 | 23700 | 40 |
| 404 | 20241029 | 124500 | 6964237050 | 23700 | 23700 | 23700 | 23700 | 77 |
| 405 | 20241029 | 124400 | 6962412150 | 23700 | 23750 | 23750 | 23700 | 1269 |
| 406 | 20241029 | 124300 | 6932291100 | 23750 | 23800 | 23800 | 23750 | 20 |
| 407 | 20241029 | 124200 | 6931815150 | 23800 | 23750 | 23800 | 23750 | 38 |
| 408 | 20241029 | 124100 | 6930911500 | 23750 | 23850 | 23850 | 23750 | 128 |
| 409 | 20241029 | 124000 | 6927861850 | 23850 | 23900 | 23900 | 23850 | 52 |
| 410 | 20241029 | 123900 | 6926620400 | 23850 | 23850 | 23950 | 23800 | 249 |
| 411 | 20241029 | 123800 | 6920678800 | 23800 | 23800 | 23900 | 23800 | 158 |
| 412 | 20241029 | 123700 | 6916916950 | 23850 | 23850 | 23850 | 23800 | 27 |
| 413 | 20241029 | 123600 | 6916273350 | 23800 | 23850 | 23850 | 23750 | 151 |
| 414 | 20241029 | 123500 | 6912682950 | 23850 | 23850 | 23850 | 23850 | 28 |
| 415 | 20241029 | 123400 | 6912015150 | 23800 | 23750 | 23800 | 23750 | 187 |
| 416 | 20241029 | 123300 | 6907571000 | 23750 | 23750 | 23800 | 23750 | 142 |
| 417 | 20241029 | 123200 | 6904198000 | 23750 | 23800 | 23800 | 23750 | 48 |
| 418 | 20241029 | 123100 | 6903056900 | 23750 | 23750 | 23750 | 23750 | 39 |
| 419 | 20241029 | 123000 | 6902130650 | 23750 | 23800 | 23800 | 23750 | 126 |
| 420 | 20241029 | 122900 | 6899132200 | 23800 | 23800 | 23850 | 23800 | 36 |
| 421 | 20241029 | 122800 | 6898275300 | 23750 | 23800 | 23950 | 23750 | 271 |
| 422 | 20241029 | 122700 | 6891816150 | 23800 | 23800 | 23800 | 23800 | 43 |
| 423 | 20241029 | 122600 | 6890792750 | 23800 | 23800 | 23850 | 23800 | 461 |
| 424 | 20241029 | 122500 | 6879820900 | 23800 | 23850 | 23900 | 23800 | 152 |
| 425 | 20241029 | 122400 | 6876202850 | 23850 | 23800 | 23850 | 23800 | 49 |
| 426 | 20241029 | 122300 | 6875034500 | 23800 | 23750 | 23800 | 23750 | 51 |
| 427 | 20241029 | 122200 | 6873822750 | 23750 | 23750 | 23850 | 23750 | 575 |
| 428 | 20241029 | 122100 | 6860149000 | 23750 | 23800 | 23800 | 23750 | 138 |
| 429 | 20241029 | 122000 | 6856869100 | 23750 | 23800 | 23800 | 23750 | 603 |
| 430 | 20241029 | 121900 | 6842535300 | 23800 | 23850 | 23850 | 23800 | 386 |
| 431 | 20241029 | 121800 | 6833341500 | 23850 | 23850 | 23850 | 23800 | 19 |
| 432 | 20241029 | 121700 | 6832888400 | 23850 | 23950 | 24000 | 23850 | 683 |
| 433 | 20241029 | 121600 | 6816586850 | 24000 | 23850 | 24000 | 23800 | 2274 |
| 434 | 20241029 | 121500 | 6762370050 | 23900 | 24100 | 24100 | 23850 | 4656 |
| 435 | 20241029 | 121400 | 6650765200 | 24100 | 24100 | 24100 | 24100 | 163 |
| 436 | 20241029 | 121300 | 6646836900 | 24100 | 24100 | 24100 | 24100 | 10 |
| 437 | 20241029 | 121200 | 6646595900 | 24100 | 24100 | 24100 | 24100 | 58 |
| 438 | 20241029 | 121100 | 6645198100 | 24150 | 24150 | 24150 | 24100 | 119 |
| 439 | 20241029 | 121000 | 6642329700 | 24100 | 24100 | 24200 | 24100 | 32 |
| 440 | 20241029 | 120900 | 6641557850 | 24150 | 24050 | 24150 | 24050 | 240 |
| 441 | 20241029 | 120800 | 6635779950 | 24050 | 24100 | 24100 | 24050 | 523 |
| 442 | 20241029 | 120700 | 6623201550 | 24050 | 24100 | 24100 | 24050 | 31 |
| 443 | 20241029 | 120600 | 6622455750 | 24050 | 24100 | 24100 | 24050 | 137 |
| 444 | 20241029 | 120500 | 6619159400 | 24100 | 24150 | 24150 | 24100 | 23 |
| 445 | 20241029 | 120400 | 6618605050 | 24150 | 24050 | 24150 | 24050 | 32 |
| 446 | 20241029 | 120300 | 6617833800 | 24100 | 24050 | 24100 | 24050 | 188 |
| 447 | 20241029 | 120200 | 6613311800 | 24050 | 24050 | 24100 | 24050 | 48 |
| 448 | 20241029 | 120100 | 6612156850 | 24100 | 24050 | 24100 | 24050 | 67 |
| 449 | 20241029 | 120000 | 6610544500 | 24050 | 24050 | 24050 | 24050 | 208 |
| 450 | 20241029 | 115900 | 6605542100 | 24100 | 24100 | 24100 | 24100 | 19 |
| 451 | 20241029 | 115800 | 6605084200 | 24100 | 24150 | 24150 | 24050 | 149 |
| 452 | 20241029 | 115700 | 6601493850 | 24100 | 24050 | 24100 | 24050 | 327 |
| 453 | 20241029 | 115600 | 6593619950 | 24050 | 24050 | 24050 | 24050 | 30 |
| 454 | 20241029 | 115500 | 6592898450 | 24050 | 24050 | 24100 | 24050 | 936 |
| 455 | 20241029 | 115400 | 6570387050 | 24050 | 24050 | 24100 | 24050 | 1079 |
| 456 | 20241029 | 115300 | 6544436550 | 24050 | 24050 | 24100 | 24050 | 446 |
| 457 | 20241029 | 115200 | 6533708950 | 24050 | 24050 | 24150 | 24050 | 152 |
| 458 | 20241029 | 115100 | 6530050250 | 24100 | 24100 | 24100 | 24100 | 34 |
| 459 | 20241029 | 115000 | 6529230850 | 24100 | 24050 | 24100 | 24050 | 63 |
| 460 | 20241029 | 114900 | 6527714600 | 24050 | 24100 | 24100 | 24050 | 121 |
| 461 | 20241029 | 114800 | 6524803600 | 24100 | 24050 | 24100 | 24050 | 301 |
| 462 | 20241029 | 114700 | 6517549750 | 24100 | 24050 | 24100 | 24050 | 207 |
| 463 | 20241029 | 114600 | 6512571200 | 24100 | 24050 | 24100 | 24050 | 9 |
| 464 | 20241029 | 114500 | 6512354600 | 24050 | 24050 | 24050 | 24050 | 67 |
| 465 | 20241029 | 114400 | 6510743250 | 24050 | 24050 | 24100 | 24050 | 135 |
| 466 | 20241029 | 114300 | 6507496300 | 24050 | 24050 | 24050 | 24050 | 29 |
| 467 | 20241029 | 114200 | 6506798850 | 24050 | 24100 | 24250 | 24050 | 638 |
| 468 | 20241029 | 114100 | 6491433400 | 24100 | 24100 | 24100 | 24100 | 177 |
| 469 | 20241029 | 114000 | 6487167700 | 24100 | 24150 | 24200 | 24100 | 24 |
| 470 | 20241029 | 113900 | 6486588150 | 24150 | 24100 | 24150 | 24100 | 126 |
| 471 | 20241029 | 113800 | 6483550550 | 24100 | 24100 | 24150 | 24100 | 82 |
| 472 | 20241029 | 113700 | 6481573900 | 24100 | 24150 | 24250 | 24100 | 101 |
| 473 | 20241029 | 113600 | 6479128150 | 24100 | 24100 | 24100 | 24100 | 148 |
| 474 | 20241029 | 113500 | 6475561350 | 24100 | 24100 | 24200 | 24100 | 19 |
| 475 | 20241029 | 113400 | 6475102650 | 24100 | 24100 | 24150 | 24100 | 41 |
| 476 | 20241029 | 113300 | 6474114300 | 24100 | 24150 | 24150 | 24100 | 181 |
| 477 | 20241029 | 113200 | 6469744300 | 24150 | 24150 | 24150 | 24150 | 175 |
| 478 | 20241029 | 113100 | 6465518050 | 24150 | 24200 | 24200 | 24150 | 53 |
| 479 | 20241029 | 113000 | 6464237900 | 24150 | 24200 | 24200 | 24150 | 116 |
| 480 | 20241029 | 112900 | 6461436350 | 24150 | 24150 | 24200 | 24150 | 208 |
| 481 | 20241029 | 112800 | 6456411600 | 24200 | 24200 | 24200 | 24150 | 527 |
| 482 | 20241029 | 112700 | 6443684050 | 24150 | 24200 | 24200 | 24150 | 50 |
| 483 | 20241029 | 112600 | 6442476050 | 24150 | 24150 | 24150 | 24150 | 10 |
| 484 | 20241029 | 112500 | 6442234550 | 24150 | 24250 | 24250 | 24150 | 533 |
| 485 | 20241029 | 112400 | 6429340250 | 24250 | 24200 | 24250 | 24200 | 47 |
| 486 | 20241029 | 112300 | 6428202250 | 24200 | 24200 | 24200 | 24200 | 397 |
| 487 | 20241029 | 112200 | 6418594850 | 24200 | 24200 | 24200 | 24200 | 129 |
| 488 | 20241029 | 112100 | 6415473050 | 24200 | 24200 | 24250 | 24200 | 316 |
| 489 | 20241029 | 112000 | 6407820300 | 24200 | 24200 | 24200 | 24200 | 78 |
| 490 | 20241029 | 111900 | 6405932700 | 24200 | 24250 | 24250 | 24200 | 160 |
| 491 | 20241029 | 111800 | 6402058300 | 24300 | 24250 | 24300 | 24250 | 54 |
| 492 | 20241029 | 111700 | 6400748750 | 24200 | 24200 | 24200 | 24200 | 138 |
| 493 | 20241029 | 111600 | 6397409150 | 24200 | 24250 | 24250 | 24200 | 103 |
| 494 | 20241029 | 111500 | 6394912600 | 24200 | 24250 | 24250 | 24200 | 151 |
| 495 | 20241029 | 111400 | 6391250900 | 24250 | 24350 | 24350 | 24250 | 155 |
| 496 | 20241029 | 111300 | 6387489400 | 24350 | 24300 | 24350 | 24300 | 101 |
| 497 | 20241029 | 111200 | 6385030550 | 24400 | 24250 | 24400 | 24200 | 462 |
| 498 | 20241029 | 111100 | 6373813200 | 24250 | 24250 | 24250 | 24200 | 196 |
| 499 | 20241029 | 111000 | 6369060250 | 24250 | 24200 | 24250 | 24200 | 29 |
| 500 | 20241029 | 110900 | 6368357300 | 24200 | 24200 | 24250 | 24200 | 191 |
| 501 | 20241029 | 110800 | 6363735000 | 24200 | 24250 | 24300 | 24200 | 51 |
| 502 | 20241029 | 110700 | 6362498700 | 24200 | 24200 | 24200 | 24200 | 30 |
| 503 | 20241029 | 110600 | 6361772700 | 24200 | 24300 | 24300 | 24200 | 111 |
| 504 | 20241029 | 110500 | 6359081750 | 24450 | 24250 | 24450 | 24200 | 371 |
| 505 | 20241029 | 110400 | 6350054050 | 24200 | 24250 | 24250 | 24200 | 100 |
| 506 | 20241029 | 110300 | 6347632150 | 24250 | 24350 | 24350 | 24250 | 158 |
| 507 | 20241029 | 110200 | 6343797050 | 24300 | 24200 | 24300 | 24200 | 74 |
| 508 | 20241029 | 110100 | 6342003750 | 24150 | 24200 | 24200 | 24100 | 245 |
| 509 | 20241029 | 110000 | 6336095500 | 24150 | 24050 | 24250 | 24050 | 346 |
| 510 | 20241029 | 105900 | 6327750000 | 24050 | 24050 | 24050 | 24050 | 270 |
| 511 | 20241029 | 105800 | 6321256500 | 24050 | 24000 | 24100 | 24000 | 245 |
| 512 | 20241029 | 105700 | 6315373750 | 24050 | 24050 | 24050 | 24000 | 225 |
| 513 | 20241029 | 105600 | 6309963650 | 24050 | 24050 | 24050 | 24050 | 133 |
| 514 | 20241029 | 105500 | 6306765000 | 24050 | 24050 | 24100 | 24000 | 230 |
| 515 | 20241029 | 105400 | 6301233200 | 24000 | 24050 | 24100 | 24000 | 3039 |
| 516 | 20241029 | 105300 | 6228192500 | 24100 | 24150 | 24150 | 24050 | 1793 |
| 517 | 20241029 | 105200 | 6184938950 | 24150 | 24250 | 24250 | 24150 | 410 |
| 518 | 20241029 | 105100 | 6175022050 | 24200 | 24250 | 24250 | 24200 | 71 |
| 519 | 20241029 | 105000 | 6173301300 | 24200 | 24200 | 24200 | 24150 | 141 |
| 520 | 20241029 | 104900 | 6169891150 | 24200 | 24150 | 24200 | 24150 | 470 |
| 521 | 20241029 | 104800 | 6158518300 | 24150 | 24150 | 24200 | 24150 | 237 |
| 522 | 20241029 | 104700 | 6152794700 | 24150 | 24200 | 24250 | 24150 | 409 |
| 523 | 20241029 | 104600 | 6142891900 | 24150 | 24300 | 24300 | 24150 | 1371 |
| 524 | 20241029 | 104500 | 6109656350 | 24350 | 24350 | 24350 | 24350 | 234 |
| 525 | 20241029 | 104400 | 6103958450 | 24400 | 24400 | 24400 | 24400 | 339 |
| 526 | 20241029 | 104300 | 6095686850 | 24400 | 24450 | 24450 | 24400 | 837 |
| 527 | 20241029 | 104200 | 6075234200 | 24500 | 24500 | 24500 | 24500 | 114 |
| 528 | 20241029 | 104100 | 6072441200 | 24500 | 24500 | 24500 | 24450 | 101 |
| 529 | 20241029 | 104000 | 6069967100 | 24500 | 24450 | 24500 | 24400 | 1205 |
| 530 | 20241029 | 103900 | 6040465650 | 24450 | 24400 | 24550 | 24400 | 1908 |
| 531 | 20241029 | 103800 | 5993762400 | 24350 | 24300 | 24400 | 24300 | 485 |
| 532 | 20241029 | 103700 | 5981961200 | 24300 | 24100 | 24300 | 24100 | 143 |
| 533 | 20241029 | 103600 | 5978500400 | 24100 | 24200 | 24200 | 24100 | 208 |
| 534 | 20241029 | 103500 | 5973476700 | 24200 | 24150 | 24200 | 24150 | 92 |
| 535 | 20241029 | 103400 | 5971253900 | 24200 | 24150 | 24200 | 24150 | 329 |
| 536 | 20241029 | 103300 | 5963303700 | 24150 | 24150 | 24150 | 24100 | 248 |
| 537 | 20241029 | 103200 | 5957316400 | 24200 | 24150 | 24200 | 24150 | 236 |
| 538 | 20241029 | 103100 | 5951612000 | 24150 | 24100 | 24150 | 24100 | 124 |
| 539 | 20241029 | 103000 | 5948621100 | 24100 | 24100 | 24150 | 24100 | 360 |
| 540 | 20241029 | 102900 | 5939945050 | 24100 | 24050 | 24150 | 24050 | 65 |
| 541 | 20241029 | 102800 | 5938379900 | 24050 | 24050 | 24150 | 24050 | 675 |
| 542 | 20241029 | 102700 | 5922121100 | 24050 | 24050 | 24050 | 24050 | 350 |
| 543 | 20241029 | 102600 | 5913703600 | 24050 | 24100 | 24150 | 24050 | 1393 |
| 544 | 20241029 | 102500 | 5880154350 | 24100 | 24350 | 24350 | 24100 | 2420 |
| 545 | 20241029 | 102400 | 5821538900 | 24300 | 24400 | 24400 | 24300 | 661 |
| 546 | 20241029 | 102300 | 5805451550 | 24400 | 24400 | 24400 | 24300 | 1320 |
| 547 | 20241029 | 102200 | 5773283500 | 24450 | 24250 | 24450 | 24250 | 313 |
| 548 | 20241029 | 102100 | 5765664550 | 24200 | 24150 | 24250 | 23950 | 6077 |
| 549 | 20241029 | 102000 | 5619319650 | 24150 | 24450 | 24450 | 24050 | 4937 |
| 550 | 20241029 | 101900 | 5499821700 | 24450 | 24600 | 24650 | 24450 | 4576 |
| 551 | 20241029 | 101800 | 5387609250 | 24600 | 24600 | 24700 | 24600 | 266 |
| 552 | 20241029 | 101700 | 5381063050 | 24650 | 24600 | 24650 | 24600 | 263 |
| 553 | 20241029 | 101600 | 5374591400 | 24600 | 24700 | 24700 | 24600 | 43 |
| 554 | 20241029 | 101500 | 5373533500 | 24700 | 24700 | 24800 | 24600 | 1076 |
| 555 | 20241029 | 101400 | 5346974250 | 24700 | 24700 | 24700 | 24650 | 197 |
| 556 | 20241029 | 101300 | 5342114400 | 24750 | 24750 | 24800 | 24650 | 582 |
| 557 | 20241029 | 101200 | 5327721900 | 24800 | 24800 | 24800 | 24750 | 40 |
| 558 | 20241029 | 101100 | 5326730500 | 24700 | 24750 | 24800 | 24700 | 376 |
| 559 | 20241029 | 101000 | 5317422850 | 24700 | 24700 | 24750 | 24700 | 113 |
| 560 | 20241029 | 100900 | 5314631350 | 24700 | 24750 | 24750 | 24700 | 43 |
| 561 | 20241029 | 100800 | 5313568100 | 24700 | 24700 | 24700 | 24700 | 190 |
| 562 | 20241029 | 100700 | 5308875100 | 24700 | 24700 | 24700 | 24700 | 55 |
| 563 | 20241029 | 100600 | 5307516600 | 24700 | 24650 | 24700 | 24600 | 978 |
| 564 | 20241029 | 100500 | 5283430500 | 24650 | 24700 | 24700 | 24650 | 360 |
| 565 | 20241029 | 100400 | 5274546450 | 24700 | 24700 | 24750 | 24700 | 1023 |
| 566 | 20241029 | 100300 | 5249278050 | 24750 | 24700 | 24800 | 24700 | 727 |
| 567 | 20241029 | 100200 | 5231307400 | 24750 | 24650 | 24750 | 24650 | 967 |
| 568 | 20241029 | 100100 | 5207445400 | 24600 | 24750 | 24750 | 24550 | 3410 |
| 569 | 20241029 | 100000 | 5123426950 | 24800 | 24900 | 25000 | 24750 | 1139 |
| 570 | 20241029 | 095900 | 5095141550 | 24950 | 25150 | 25250 | 24950 | 6570 |
| 571 | 20241029 | 095800 | 4930245700 | 25150 | 24850 | 25150 | 24750 | 1560 |
| 572 | 20241029 | 095700 | 4891281350 | 24900 | 24800 | 24900 | 24750 | 1104 |
| 573 | 20241029 | 095600 | 4863860500 | 24800 | 24950 | 24950 | 24700 | 4418 |
| 574 | 20241029 | 095500 | 4754529100 | 24850 | 24900 | 24950 | 24850 | 564 |
| 575 | 20241029 | 095400 | 4740502950 | 24900 | 24850 | 24900 | 24850 | 906 |
| 576 | 20241029 | 095300 | 4717972800 | 24900 | 24950 | 25000 | 24900 | 896 |
| 577 | 20241029 | 095200 | 4695649400 | 24950 | 24900 | 25000 | 24900 | 1785 |
| 578 | 20241029 | 095100 | 4651187350 | 24900 | 24850 | 24900 | 24800 | 538 |
| 579 | 20241029 | 095000 | 4637815800 | 24850 | 24800 | 24900 | 24800 | 477 |
| 580 | 20241029 | 094900 | 4625966500 | 24850 | 24800 | 24850 | 24800 | 358 |
| 581 | 20241029 | 094800 | 4617081950 | 24800 | 24800 | 24800 | 24750 | 562 |
| 582 | 20241029 | 094700 | 4603148800 | 24750 | 24800 | 24800 | 24750 | 837 |
| 583 | 20241029 | 094600 | 4582414400 | 24800 | 24900 | 24900 | 24700 | 3623 |
| 584 | 20241029 | 094500 | 4492543550 | 24850 | 25200 | 25250 | 24850 | 7405 |
| 585 | 20241029 | 094400 | 4307305950 | 25250 | 25350 | 25450 | 25250 | 5348 |
| 586 | 20241029 | 094300 | 4171625600 | 25350 | 25450 | 25550 | 25250 | 6032 |
| 587 | 20241029 | 094200 | 4018005100 | 25400 | 25050 | 25600 | 25050 | 9942 |
| 588 | 20241029 | 094100 | 3765335650 | 25100 | 25000 | 25100 | 25000 | 484 |
| 589 | 20241029 | 094000 | 3753204600 | 25050 | 25150 | 25200 | 25000 | 1218 |
| 590 | 20241029 | 093900 | 3722621100 | 25150 | 25200 | 25250 | 25150 | 1407 |
| 591 | 20241029 | 093800 | 3687210850 | 25200 | 25200 | 25250 | 25150 | 3265 |
| 592 | 20241029 | 093700 | 3604908400 | 25200 | 25150 | 25200 | 25150 | 2539 |
| 593 | 20241029 | 093600 | 3540997950 | 25150 | 25000 | 25150 | 25000 | 3552 |
| 594 | 20241029 | 093500 | 3451924900 | 25000 | 24900 | 25000 | 24900 | 334 |
| 595 | 20241029 | 093400 | 3443588200 | 24950 | 24950 | 24950 | 24900 | 479 |
| 596 | 20241029 | 093300 | 3431639050 | 24950 | 24950 | 24950 | 24900 | 560 |
| 597 | 20241029 | 093200 | 3417673000 | 24950 | 24800 | 24950 | 24800 | 258 |
| 598 | 20241029 | 093100 | 3411264450 | 24800 | 24800 | 24850 | 24750 | 3425 |
| 599 | 20241029 | 093000 | 3326387250 | 24850 | 24900 | 24900 | 24850 | 1524 |
| 600 | 20241029 | 092900 | 3288515050 | 24900 | 24900 | 24950 | 24850 | 1270 |
| 601 | 20241029 | 092800 | 3256895200 | 24900 | 25000 | 25100 | 24850 | 3280 |
| 602 | 20241029 | 092700 | 3175026600 | 25000 | 25150 | 25150 | 25000 | 1227 |
| 603 | 20241029 | 092600 | 3144338950 | 25000 | 25050 | 25200 | 25000 | 1573 |
| 604 | 20241029 | 092500 | 3104832350 | 25100 | 25100 | 25150 | 25050 | 3460 |
| 605 | 20241029 | 092400 | 3017935500 | 25150 | 25000 | 25200 | 25000 | 4180 |
| 606 | 20241029 | 092300 | 2912823550 | 25000 | 25000 | 25050 | 24950 | 1810 |
| 607 | 20241029 | 092200 | 2867576000 | 25050 | 24950 | 25100 | 24950 | 3056 |
| 608 | 20241029 | 092100 | 2791097400 | 24900 | 25050 | 25100 | 24900 | 2933 |
| 609 | 20241029 | 092000 | 2717960350 | 24950 | 25100 | 25100 | 24900 | 7176 |
| 610 | 20241029 | 091900 | 2538485750 | 25150 | 25350 | 25350 | 25050 | 4812 |
| 611 | 20241029 | 091800 | 2417342050 | 25350 | 25300 | 25400 | 25150 | 7886 |
| 612 | 20241029 | 091700 | 2217973000 | 25300 | 24950 | 25300 | 24850 | 8038 |
| 613 | 20241029 | 091600 | 2016148900 | 24950 | 25050 | 25100 | 24850 | 5188 |
| 614 | 20241029 | 091500 | 1886759200 | 25050 | 25350 | 25550 | 25050 | 15522 |
| 615 | 20241029 | 091400 | 1494371350 | 25400 | 25100 | 25850 | 25100 | 27481 |
| 616 | 20241029 | 091300 | 793721350 | 25200 | 24200 | 25900 | 24150 | 21408 |
| 617 | 20241029 | 091200 | 254129000 | 24200 | 23650 | 24900 | 23500 | 7745 |
| 618 | 20241029 | 091100 | 68095300 | 23650 | 23450 | 23650 | 23400 | 241 |
| 619 | 20241029 | 091000 | 62406800 | 23700 | 23600 | 23700 | 23600 | 103 |
| 620 | 20241029 | 090900 | 59973650 | 23600 | 23400 | 23700 | 23400 | 627 |
| 621 | 20241029 | 090800 | 45192250 | 23400 | 23400 | 23400 | 23350 | 371 |
| 622 | 20241029 | 090700 | 36512700 | 23350 | 23350 | 23350 | 23350 | 119 |
| 623 | 20241029 | 090600 | 33734050 | 23400 | 23400 | 23400 | 23400 | 72 |
| 624 | 20241029 | 090500 | 32049250 | 23400 | 23400 | 23400 | 23400 | 36 |
| 625 | 20241029 | 090400 | 31206850 | 23450 | 23450 | 23450 | 23450 | 9 |
| 626 | 20241029 | 090300 | 30995800 | 23600 | 23300 | 23600 | 23300 | 602 |
| 627 | 20241029 | 090200 | 16825100 | 23300 | 23300 | 23300 | 23300 | 157 |
| 628 | 20241029 | 090100 | 13167000 | 23300 | 23350 | 23350 | 23300 | 62 |
| 629 | 20241029 | 090000 | 11719500 | 23350 | 23550 | 23550 | 23350 | 498 |