36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241030 | 191900 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 7916 |
| 3 | 20241030 | 191800 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 4 | 20241030 | 191700 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 5 | 20241030 | 191600 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 6 | 20241030 | 191500 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 7 | 20241030 | 191400 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 8 | 20241030 | 191300 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 9 | 20241030 | 191200 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 10 | 20241030 | 191100 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 11 | 20241030 | 191000 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 12 | 20241030 | 190900 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 13 | 20241030 | 190800 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 14 | 20241030 | 190700 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 15 | 20241030 | 190600 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 16 | 20241030 | 190500 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 17 | 20241030 | 190400 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 18 | 20241030 | 190300 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 19 | 20241030 | 190200 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 20 | 20241030 | 190100 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 21 | 20241030 | 190000 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 22 | 20241030 | 185900 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 23 | 20241030 | 185800 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 24 | 20241030 | 185700 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 25 | 20241030 | 185600 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 26 | 20241030 | 185500 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 27 | 20241030 | 185400 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 28 | 20241030 | 185300 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 29 | 20241030 | 185200 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 30 | 20241030 | 185100 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 31 | 20241030 | 185000 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 32 | 20241030 | 184900 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 7916 |
| 33 | 20241030 | 184800 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 34 | 20241030 | 184700 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 35 | 20241030 | 184600 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 36 | 20241030 | 184500 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 37 | 20241030 | 184400 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 38 | 20241030 | 184300 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 39 | 20241030 | 184200 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 40 | 20241030 | 184100 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 41 | 20241030 | 184000 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 42 | 20241030 | 183900 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 43 | 20241030 | 183800 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 44 | 20241030 | 183700 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 45 | 20241030 | 183600 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 46 | 20241030 | 183500 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 47 | 20241030 | 183400 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 48 | 20241030 | 183300 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 49 | 20241030 | 183200 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 50 | 20241030 | 183100 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 51 | 20241030 | 183000 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 52 | 20241030 | 182900 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 53 | 20241030 | 182800 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 54 | 20241030 | 182700 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 55 | 20241030 | 182600 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 56 | 20241030 | 182500 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 57 | 20241030 | 182400 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 58 | 20241030 | 182300 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 59 | 20241030 | 182200 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 60 | 20241030 | 182100 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 61 | 20241030 | 182000 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 62 | 20241030 | 181900 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 7916 |
| 63 | 20241030 | 181800 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 64 | 20241030 | 181700 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 65 | 20241030 | 181600 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 66 | 20241030 | 181500 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 67 | 20241030 | 181400 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 68 | 20241030 | 181300 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 69 | 20241030 | 181200 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 70 | 20241030 | 181100 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 71 | 20241030 | 181000 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 72 | 20241030 | 180900 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 73 | 20241030 | 180800 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 74 | 20241030 | 180700 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 75 | 20241030 | 180600 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 76 | 20241030 | 180500 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 77 | 20241030 | 180400 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 78 | 20241030 | 180300 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 79 | 20241030 | 180200 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 80 | 20241030 | 180100 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 81 | 20241030 | 180000 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 82 | 20241030 | 175900 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 83 | 20241030 | 175800 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 84 | 20241030 | 175700 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 85 | 20241030 | 175600 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 86 | 20241030 | 175500 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 87 | 20241030 | 175400 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 88 | 20241030 | 175300 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 89 | 20241030 | 175200 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 90 | 20241030 | 175100 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 91 | 20241030 | 175000 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 92 | 20241030 | 174900 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 7916 |
| 93 | 20241030 | 174800 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 94 | 20241030 | 174700 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 95 | 20241030 | 174600 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 96 | 20241030 | 174500 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 97 | 20241030 | 174400 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 98 | 20241030 | 174300 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 99 | 20241030 | 174200 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 100 | 20241030 | 174100 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 101 | 20241030 | 174000 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 102 | 20241030 | 173900 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 103 | 20241030 | 173800 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 104 | 20241030 | 173700 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 105 | 20241030 | 173600 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 106 | 20241030 | 173500 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 107 | 20241030 | 173400 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 108 | 20241030 | 173300 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 109 | 20241030 | 173200 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 110 | 20241030 | 173100 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 111 | 20241030 | 173000 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 112 | 20241030 | 172900 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 113 | 20241030 | 172800 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 114 | 20241030 | 172700 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 115 | 20241030 | 172600 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 116 | 20241030 | 172500 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 117 | 20241030 | 172400 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 118 | 20241030 | 172300 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 119 | 20241030 | 172200 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 120 | 20241030 | 172100 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 121 | 20241030 | 172000 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 122 | 20241030 | 171900 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 7916 |
| 123 | 20241030 | 171800 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 124 | 20241030 | 171700 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 125 | 20241030 | 171600 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 126 | 20241030 | 171500 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 127 | 20241030 | 171400 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 128 | 20241030 | 171300 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 129 | 20241030 | 171200 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 130 | 20241030 | 171100 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 131 | 20241030 | 171000 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 132 | 20241030 | 170900 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 133 | 20241030 | 170800 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 134 | 20241030 | 170700 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 135 | 20241030 | 170600 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 136 | 20241030 | 170500 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 137 | 20241030 | 170400 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 138 | 20241030 | 170300 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 139 | 20241030 | 170200 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 140 | 20241030 | 170100 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 141 | 20241030 | 170000 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 142 | 20241030 | 165900 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 143 | 20241030 | 165800 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 144 | 20241030 | 165700 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 145 | 20241030 | 165600 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 146 | 20241030 | 165500 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 147 | 20241030 | 165400 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 148 | 20241030 | 165300 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 149 | 20241030 | 165200 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 150 | 20241030 | 165100 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 151 | 20241030 | 165000 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 152 | 20241030 | 164900 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 7916 |
| 153 | 20241030 | 164800 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 154 | 20241030 | 164700 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 155 | 20241030 | 164600 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 156 | 20241030 | 164500 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 157 | 20241030 | 164400 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 158 | 20241030 | 164300 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 159 | 20241030 | 164200 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 160 | 20241030 | 164100 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 161 | 20241030 | 164000 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 162 | 20241030 | 163900 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 163 | 20241030 | 163800 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 164 | 20241030 | 163700 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 165 | 20241030 | 163600 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 166 | 20241030 | 163500 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 167 | 20241030 | 163400 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 168 | 20241030 | 163300 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 169 | 20241030 | 163200 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 170 | 20241030 | 163100 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 171 | 20241030 | 163000 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 172 | 20241030 | 162900 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 173 | 20241030 | 162800 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 174 | 20241030 | 162700 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 175 | 20241030 | 162600 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 176 | 20241030 | 162500 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 177 | 20241030 | 162400 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 178 | 20241030 | 162300 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 179 | 20241030 | 162200 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 180 | 20241030 | 162100 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 181 | 20241030 | 162000 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 182 | 20241030 | 161900 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 7916 |
| 183 | 20241030 | 161800 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 184 | 20241030 | 161700 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 185 | 20241030 | 161600 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 186 | 20241030 | 161500 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 187 | 20241030 | 161400 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 188 | 20241030 | 161300 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 189 | 20241030 | 161200 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 190 | 20241030 | 161100 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 191 | 20241030 | 161000 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 192 | 20241030 | 160900 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 193 | 20241030 | 160800 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 194 | 20241030 | 160700 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 195 | 20241030 | 160600 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 196 | 20241030 | 160500 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 197 | 20241030 | 160400 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 198 | 20241030 | 160300 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 199 | 20241030 | 160200 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 200 | 20241030 | 160100 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 201 | 20241030 | 160000 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 202 | 20241030 | 155900 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 203 | 20241030 | 155800 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 204 | 20241030 | 155700 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 205 | 20241030 | 155600 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 206 | 20241030 | 155500 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 207 | 20241030 | 155400 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 208 | 20241030 | 155300 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 209 | 20241030 | 155200 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 210 | 20241030 | 155100 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 211 | 20241030 | 155000 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 212 | 20241030 | 154900 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 7916 |
| 213 | 20241030 | 154800 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 214 | 20241030 | 154700 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 215 | 20241030 | 154600 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 216 | 20241030 | 154500 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 217 | 20241030 | 154400 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 218 | 20241030 | 154300 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 219 | 20241030 | 154200 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 220 | 20241030 | 154100 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 221 | 20241030 | 154000 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 222 | 20241030 | 153900 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 223 | 20241030 | 153800 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 224 | 20241030 | 153700 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 225 | 20241030 | 153600 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 226 | 20241030 | 153500 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 227 | 20241030 | 153400 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 228 | 20241030 | 153300 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 229 | 20241030 | 153200 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 230 | 20241030 | 153100 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 231 | 20241030 | 153000 | 15101483700 | 149400 | 149400 | 149400 | 149400 | 7916 |
| 232 | 20241030 | 152900 | 13918833300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 233 | 20241030 | 152800 | 13918833300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 234 | 20241030 | 152700 | 13918833300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 235 | 20241030 | 152600 | 13918833300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 236 | 20241030 | 152500 | 13918833300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 237 | 20241030 | 152400 | 13918833300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 238 | 20241030 | 152300 | 13918833300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 239 | 20241030 | 152200 | 13918833300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 240 | 20241030 | 152100 | 13918833300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 241 | 20241030 | 152000 | 13918833300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 242 | 20241030 | 151900 | 13918833300 | 149300 | 149700 | 149800 | 149300 | 310 |
| 243 | 20241030 | 151800 | 13872509900 | 149400 | 149600 | 149600 | 149400 | 319 |
| 244 | 20241030 | 151700 | 13824816200 | 149600 | 149600 | 149600 | 149500 | 136 |
| 245 | 20241030 | 151600 | 13804477200 | 149600 | 149500 | 149600 | 149500 | 225 |
| 246 | 20241030 | 151500 | 13770825800 | 149600 | 149600 | 149700 | 149500 | 289 |
| 247 | 20241030 | 151400 | 13727587000 | 149700 | 149700 | 149700 | 149500 | 219 |
| 248 | 20241030 | 151300 | 13694809500 | 149700 | 149700 | 149800 | 149500 | 133 |
| 249 | 20241030 | 151200 | 13674904700 | 149700 | 149600 | 149700 | 149500 | 405 |
| 250 | 20241030 | 151100 | 13614308100 | 149600 | 149800 | 149800 | 149600 | 169 |
| 251 | 20241030 | 151000 | 13589013800 | 149800 | 149600 | 149800 | 149600 | 374 |
| 252 | 20241030 | 150900 | 13533020400 | 149600 | 149800 | 149800 | 149600 | 245 |
| 253 | 20241030 | 150800 | 13496343300 | 149800 | 149800 | 149800 | 149700 | 119 |
| 254 | 20241030 | 150700 | 13478520400 | 149800 | 149700 | 149800 | 149600 | 241 |
| 255 | 20241030 | 150600 | 13442436600 | 149600 | 149600 | 149800 | 149600 | 239 |
| 256 | 20241030 | 150500 | 13406662100 | 149700 | 149500 | 149700 | 149500 | 173 |
| 257 | 20241030 | 150400 | 13380776300 | 149500 | 149500 | 149700 | 149500 | 133 |
| 258 | 20241030 | 150300 | 13360882300 | 149600 | 149600 | 149600 | 149400 | 240 |
| 259 | 20241030 | 150200 | 13325002200 | 149600 | 149700 | 149700 | 149500 | 298 |
| 260 | 20241030 | 150100 | 13280426300 | 149600 | 149500 | 149700 | 149500 | 279 |
| 261 | 20241030 | 150000 | 13238690200 | 149500 | 149600 | 149700 | 149500 | 145 |
| 262 | 20241030 | 145900 | 13217000400 | 149600 | 149600 | 149600 | 149500 | 129 |
| 263 | 20241030 | 145800 | 13197705400 | 149600 | 149600 | 149600 | 149500 | 89 |
| 264 | 20241030 | 145700 | 13184395600 | 149500 | 149600 | 149600 | 149500 | 96 |
| 265 | 20241030 | 145600 | 13170036400 | 149500 | 149400 | 149600 | 149400 | 201 |
| 266 | 20241030 | 145500 | 13139987800 | 149400 | 149500 | 149500 | 149400 | 107 |
| 267 | 20241030 | 145400 | 13123996800 | 149500 | 149400 | 149500 | 149400 | 71 |
| 268 | 20241030 | 145300 | 13113385300 | 149400 | 149500 | 149500 | 149200 | 239 |
| 269 | 20241030 | 145200 | 13077672400 | 149500 | 149500 | 149500 | 149400 | 63 |
| 270 | 20241030 | 145100 | 13068257300 | 149400 | 149000 | 149500 | 149000 | 586 |
| 271 | 20241030 | 145000 | 12980839800 | 149100 | 149300 | 149300 | 148800 | 559 |
| 272 | 20241030 | 144900 | 12897521800 | 149200 | 149600 | 149600 | 149000 | 1611 |
| 273 | 20241030 | 144800 | 12656806600 | 149500 | 149600 | 149600 | 149500 | 256 |
| 274 | 20241030 | 144700 | 12618525600 | 149600 | 149600 | 149600 | 149500 | 44 |
| 275 | 20241030 | 144600 | 12611945600 | 149500 | 149600 | 149600 | 149500 | 244 |
| 276 | 20241030 | 144500 | 12575461200 | 149500 | 149600 | 149600 | 149400 | 236 |
| 277 | 20241030 | 144400 | 12540176000 | 149400 | 149500 | 149700 | 149400 | 251 |
| 278 | 20241030 | 144300 | 12502628400 | 149600 | 149700 | 149700 | 149300 | 91 |
| 279 | 20241030 | 144200 | 12489011000 | 149800 | 149600 | 149800 | 149300 | 346 |
| 280 | 20241030 | 144100 | 12437240400 | 149600 | 149600 | 149700 | 149600 | 260 |
| 281 | 20241030 | 144000 | 12398339100 | 149600 | 149400 | 149700 | 149400 | 290 |
| 282 | 20241030 | 143900 | 12354961600 | 149500 | 149400 | 149500 | 149400 | 189 |
| 283 | 20241030 | 143800 | 12326713000 | 149400 | 149200 | 149400 | 149200 | 227 |
| 284 | 20241030 | 143700 | 12292821800 | 149200 | 149300 | 149300 | 149200 | 61 |
| 285 | 20241030 | 143600 | 12283717100 | 149300 | 149300 | 149300 | 149200 | 51 |
| 286 | 20241030 | 143500 | 12276107000 | 149300 | 149400 | 149500 | 149200 | 243 |
| 287 | 20241030 | 143400 | 12239810200 | 149400 | 149100 | 149500 | 149100 | 262 |
| 288 | 20241030 | 143300 | 12200696200 | 149100 | 149100 | 149200 | 148800 | 407 |
| 289 | 20241030 | 143200 | 12140069800 | 149100 | 149500 | 149500 | 149000 | 319 |
| 290 | 20241030 | 143100 | 12092484600 | 149200 | 149200 | 149400 | 149100 | 497 |
| 291 | 20241030 | 143000 | 12018281500 | 149200 | 149100 | 149200 | 148900 | 614 |
| 292 | 20241030 | 142900 | 11926739400 | 148800 | 149100 | 149200 | 148800 | 376 |
| 293 | 20241030 | 142800 | 11870705200 | 149100 | 149000 | 149200 | 148800 | 541 |
| 294 | 20241030 | 142700 | 11790059000 | 149000 | 149200 | 149200 | 149000 | 127 |
| 295 | 20241030 | 142600 | 11771122100 | 149200 | 149200 | 149300 | 149000 | 194 |
| 296 | 20241030 | 142500 | 11742184500 | 149200 | 149200 | 149300 | 149200 | 152 |
| 297 | 20241030 | 142400 | 11719501400 | 149300 | 149300 | 149300 | 149200 | 83 |
| 298 | 20241030 | 142300 | 11707113800 | 149300 | 149100 | 149300 | 149100 | 286 |
| 299 | 20241030 | 142200 | 11664444700 | 149100 | 149000 | 149100 | 149000 | 104 |
| 300 | 20241030 | 142100 | 11648944000 | 149100 | 149100 | 149100 | 149000 | 95 |
| 301 | 20241030 | 142000 | 11634782200 | 149000 | 149000 | 149100 | 149000 | 77 |
| 302 | 20241030 | 141900 | 11623307200 | 149100 | 149100 | 149100 | 149000 | 126 |
| 303 | 20241030 | 141800 | 11604523900 | 149100 | 149100 | 149200 | 149000 | 160 |
| 304 | 20241030 | 141700 | 11580673500 | 149000 | 149000 | 149100 | 149000 | 159 |
| 305 | 20241030 | 141600 | 11556980500 | 148900 | 148900 | 149000 | 148700 | 410 |
| 306 | 20241030 | 141500 | 11495965800 | 148900 | 149100 | 149200 | 148800 | 669 |
| 307 | 20241030 | 141400 | 11396319000 | 149100 | 149100 | 149200 | 149000 | 376 |
| 308 | 20241030 | 141300 | 11340249300 | 149100 | 149200 | 149200 | 149100 | 490 |
| 309 | 20241030 | 141200 | 11267184400 | 149200 | 149100 | 149200 | 149100 | 74 |
| 310 | 20241030 | 141100 | 11256149000 | 149100 | 149200 | 149300 | 149100 | 104 |
| 311 | 20241030 | 141000 | 11240632900 | 149200 | 149400 | 149400 | 149200 | 237 |
| 312 | 20241030 | 140900 | 11205250900 | 149400 | 149300 | 149400 | 149300 | 90 |
| 313 | 20241030 | 140800 | 11191808100 | 149400 | 149300 | 149400 | 149200 | 175 |
| 314 | 20241030 | 140700 | 11165684200 | 149300 | 149300 | 149300 | 149200 | 280 |
| 315 | 20241030 | 140600 | 11123884800 | 149200 | 149300 | 149300 | 149200 | 258 |
| 316 | 20241030 | 140500 | 11085385000 | 149200 | 149400 | 149400 | 149200 | 207 |
| 317 | 20241030 | 140400 | 11054485900 | 149400 | 149400 | 149500 | 149400 | 173 |
| 318 | 20241030 | 140300 | 11028636900 | 149500 | 149500 | 149600 | 149400 | 92 |
| 319 | 20241030 | 140200 | 11014883000 | 149500 | 149500 | 149600 | 149500 | 129 |
| 320 | 20241030 | 140100 | 10995595200 | 149600 | 149600 | 149600 | 149500 | 87 |
| 321 | 20241030 | 140000 | 10982586400 | 149600 | 149600 | 149600 | 149500 | 89 |
| 322 | 20241030 | 135900 | 10969276800 | 149500 | 149500 | 149600 | 149500 | 271 |
| 323 | 20241030 | 135800 | 10928760300 | 149500 | 149600 | 149600 | 149400 | 203 |
| 324 | 20241030 | 135700 | 10898411500 | 149500 | 149600 | 149600 | 149500 | 133 |
| 325 | 20241030 | 135600 | 10878521400 | 149500 | 149600 | 149600 | 149500 | 114 |
| 326 | 20241030 | 135500 | 10861473300 | 149500 | 149500 | 149600 | 149500 | 65 |
| 327 | 20241030 | 135400 | 10851752100 | 149500 | 149600 | 149600 | 149500 | 113 |
| 328 | 20241030 | 135300 | 10834852700 | 149600 | 149700 | 149800 | 149400 | 321 |
| 329 | 20241030 | 135200 | 10786812200 | 149700 | 149700 | 149700 | 149600 | 155 |
| 330 | 20241030 | 135100 | 10763621100 | 149600 | 149600 | 149700 | 149600 | 88 |
| 331 | 20241030 | 135000 | 10750453200 | 149700 | 149700 | 149700 | 149600 | 88 |
| 332 | 20241030 | 134900 | 10737284700 | 149700 | 149700 | 149700 | 149600 | 42 |
| 333 | 20241030 | 134800 | 10730998900 | 149700 | 149600 | 149700 | 149500 | 466 |
| 334 | 20241030 | 134700 | 10661300500 | 149600 | 149600 | 149600 | 149500 | 73 |
| 335 | 20241030 | 134600 | 10650383200 | 149500 | 149500 | 149600 | 149500 | 134 |
| 336 | 20241030 | 134500 | 10630348000 | 149500 | 149600 | 149600 | 149500 | 123 |
| 337 | 20241030 | 134400 | 10611954500 | 149500 | 149600 | 149600 | 149500 | 97 |
| 338 | 20241030 | 134300 | 10597448000 | 149500 | 149500 | 149500 | 149200 | 153 |
| 339 | 20241030 | 134200 | 10574592000 | 149400 | 149200 | 149500 | 149200 | 214 |
| 340 | 20241030 | 134100 | 10542625100 | 149200 | 149600 | 149800 | 149200 | 319 |
| 341 | 20241030 | 134000 | 10494903500 | 149500 | 149500 | 149600 | 149500 | 307 |
| 342 | 20241030 | 133900 | 10449001600 | 149500 | 149600 | 149600 | 149500 | 129 |
| 343 | 20241030 | 133800 | 10429711000 | 149600 | 149700 | 149700 | 149600 | 206 |
| 344 | 20241030 | 133700 | 10398888400 | 149600 | 149600 | 149700 | 149600 | 111 |
| 345 | 20241030 | 133600 | 10382279100 | 149700 | 149500 | 149700 | 149500 | 202 |
| 346 | 20241030 | 133500 | 10352061800 | 149500 | 149600 | 149600 | 149500 | 84 |
| 347 | 20241030 | 133400 | 10339501800 | 149600 | 149600 | 149600 | 149500 | 111 |
| 348 | 20241030 | 133300 | 10322902200 | 149600 | 149700 | 149700 | 149300 | 125 |
| 349 | 20241030 | 133200 | 10304204600 | 149800 | 149800 | 149900 | 149700 | 191 |
| 350 | 20241030 | 133100 | 10275600000 | 149700 | 149800 | 150000 | 149100 | 342 |
| 351 | 20241030 | 133000 | 10224393400 | 149800 | 149300 | 149900 | 149200 | 618 |
| 352 | 20241030 | 132900 | 10131948900 | 149300 | 148900 | 149500 | 148900 | 1037 |
| 353 | 20241030 | 132800 | 9977454400 | 148800 | 148600 | 148800 | 148600 | 266 |
| 354 | 20241030 | 132700 | 9937901700 | 148700 | 148700 | 148700 | 148600 | 118 |
| 355 | 20241030 | 132600 | 9920361600 | 148600 | 148800 | 148800 | 148600 | 286 |
| 356 | 20241030 | 132500 | 9877839400 | 148700 | 148700 | 148800 | 148700 | 92 |
| 357 | 20241030 | 132400 | 9864156600 | 148700 | 148800 | 148900 | 148700 | 117 |
| 358 | 20241030 | 132300 | 9846751300 | 148900 | 148800 | 148900 | 148700 | 235 |
| 359 | 20241030 | 132200 | 9811784700 | 148800 | 149200 | 149200 | 148800 | 215 |
| 360 | 20241030 | 132100 | 9779770900 | 149100 | 148600 | 149100 | 148600 | 1590 |
| 361 | 20241030 | 132000 | 9543257800 | 148600 | 148600 | 148700 | 148600 | 171 |
| 362 | 20241030 | 131900 | 9517838100 | 148600 | 148900 | 148900 | 148600 | 250 |
| 363 | 20241030 | 131800 | 9480662100 | 148800 | 148800 | 148900 | 148800 | 81 |
| 364 | 20241030 | 131700 | 9468605400 | 148700 | 148800 | 148800 | 148700 | 113 |
| 365 | 20241030 | 131600 | 9451793800 | 148800 | 148900 | 148900 | 148700 | 144 |
| 366 | 20241030 | 131500 | 9430370100 | 148800 | 148800 | 148800 | 148700 | 819 |
| 367 | 20241030 | 131400 | 9308519900 | 148700 | 148800 | 148800 | 148700 | 244 |
| 368 | 20241030 | 131300 | 9272222700 | 148700 | 148800 | 148800 | 148700 | 71 |
| 369 | 20241030 | 131200 | 9261662400 | 148800 | 148800 | 148800 | 148700 | 56 |
| 370 | 20241030 | 131100 | 9253332700 | 148800 | 148600 | 148800 | 148600 | 481 |
| 371 | 20241030 | 131000 | 9181798900 | 148600 | 148600 | 148700 | 148600 | 168 |
| 372 | 20241030 | 130900 | 9156831400 | 148600 | 148700 | 148700 | 148600 | 203 |
| 373 | 20241030 | 130800 | 9126664300 | 148600 | 148700 | 148800 | 148600 | 603 |
| 374 | 20241030 | 130700 | 9037001200 | 148700 | 148700 | 148800 | 148700 | 233 |
| 375 | 20241030 | 130600 | 9002352700 | 148700 | 148800 | 148800 | 148700 | 81 |
| 376 | 20241030 | 130500 | 8990305200 | 148800 | 148700 | 148800 | 148700 | 109 |
| 377 | 20241030 | 130400 | 8974091600 | 148700 | 148800 | 148800 | 148700 | 80 |
| 378 | 20241030 | 130300 | 8962192200 | 148700 | 148800 | 148800 | 148700 | 82 |
| 379 | 20241030 | 130200 | 8949995100 | 148800 | 148700 | 148900 | 148600 | 330 |
| 380 | 20241030 | 130100 | 8900914800 | 148700 | 148800 | 148900 | 148700 | 369 |
| 381 | 20241030 | 130000 | 8846037700 | 148700 | 148900 | 149000 | 148700 | 453 |
| 382 | 20241030 | 125900 | 8778619300 | 149000 | 149000 | 149000 | 148900 | 59 |
| 383 | 20241030 | 125800 | 8769831600 | 148900 | 148900 | 149000 | 148900 | 44 |
| 384 | 20241030 | 125700 | 8763279000 | 148900 | 148800 | 149000 | 148800 | 376 |
| 385 | 20241030 | 125600 | 8707311900 | 149000 | 148800 | 149000 | 148700 | 522 |
| 386 | 20241030 | 125500 | 8629637300 | 148700 | 148800 | 148900 | 148700 | 336 |
| 387 | 20241030 | 125400 | 8579645600 | 148900 | 149000 | 149000 | 148800 | 106 |
| 388 | 20241030 | 125300 | 8563860700 | 148900 | 148800 | 148900 | 148800 | 219 |
| 389 | 20241030 | 125200 | 8531253900 | 148900 | 148700 | 148900 | 148700 | 199 |
| 390 | 20241030 | 125100 | 8501649400 | 148700 | 148700 | 148800 | 148700 | 93 |
| 391 | 20241030 | 125000 | 8487818800 | 148800 | 148800 | 148900 | 148700 | 147 |
| 392 | 20241030 | 124900 | 8465945500 | 148800 | 148800 | 148900 | 148800 | 170 |
| 393 | 20241030 | 124800 | 8440645600 | 148900 | 148900 | 148900 | 148800 | 52 |
| 394 | 20241030 | 124700 | 8432906600 | 148900 | 148800 | 148900 | 148800 | 121 |
| 395 | 20241030 | 124600 | 8414892600 | 148800 | 148700 | 148900 | 148700 | 108 |
| 396 | 20241030 | 124500 | 8398820500 | 148600 | 148700 | 148800 | 148600 | 117 |
| 397 | 20241030 | 124400 | 8381424500 | 148700 | 148700 | 148800 | 148600 | 64 |
| 398 | 20241030 | 124300 | 8371908000 | 148700 | 148800 | 148800 | 148700 | 168 |
| 399 | 20241030 | 124200 | 8346926200 | 148700 | 148800 | 148800 | 148700 | 71 |
| 400 | 20241030 | 124100 | 8336365000 | 148800 | 148600 | 148800 | 148600 | 477 |
| 401 | 20241030 | 124000 | 8265436100 | 148700 | 148600 | 148700 | 148600 | 114 |
| 402 | 20241030 | 123900 | 8248493100 | 148600 | 148600 | 148700 | 148600 | 113 |
| 403 | 20241030 | 123800 | 8231698000 | 148700 | 148800 | 148800 | 148700 | 213 |
| 404 | 20241030 | 123700 | 8200024400 | 148800 | 148800 | 148900 | 148700 | 221 |
| 405 | 20241030 | 123600 | 8167142800 | 148900 | 149000 | 149000 | 148800 | 2667 |
| 406 | 20241030 | 123500 | 7769895500 | 149000 | 149000 | 149100 | 149000 | 99 |
| 407 | 20241030 | 123400 | 7755141900 | 149000 | 149000 | 149100 | 149000 | 66 |
| 408 | 20241030 | 123300 | 7745306700 | 149000 | 149000 | 149100 | 149000 | 103 |
| 409 | 20241030 | 123200 | 7729957200 | 149000 | 149100 | 149100 | 149000 | 50 |
| 410 | 20241030 | 123100 | 7722505700 | 149100 | 149000 | 149100 | 149000 | 136 |
| 411 | 20241030 | 123000 | 7702238500 | 149100 | 149000 | 149100 | 149000 | 118 |
| 412 | 20241030 | 122900 | 7684655000 | 149000 | 149100 | 149200 | 149000 | 230 |
| 413 | 20241030 | 122800 | 7650365900 | 149100 | 149200 | 149200 | 149100 | 28 |
| 414 | 20241030 | 122700 | 7646189800 | 149200 | 149100 | 149200 | 149100 | 116 |
| 415 | 20241030 | 122600 | 7628891500 | 149200 | 149200 | 149200 | 149200 | 23 |
| 416 | 20241030 | 122500 | 7625459900 | 149200 | 149100 | 149200 | 149100 | 199 |
| 417 | 20241030 | 122400 | 7595778700 | 149100 | 149000 | 149200 | 149000 | 474 |
| 418 | 20241030 | 122300 | 7525102600 | 149000 | 149100 | 149100 | 149000 | 152 |
| 419 | 20241030 | 122200 | 7502451500 | 149000 | 149000 | 149100 | 149000 | 242 |
| 420 | 20241030 | 122100 | 7466375500 | 149000 | 149100 | 149100 | 149000 | 103 |
| 421 | 20241030 | 122000 | 7451026000 | 149000 | 149000 | 149100 | 149000 | 262 |
| 422 | 20241030 | 121900 | 7411987200 | 149100 | 149100 | 149100 | 149000 | 99 |
| 423 | 20241030 | 121800 | 7397231500 | 149100 | 149000 | 149100 | 149000 | 261 |
| 424 | 20241030 | 121700 | 7358335100 | 149000 | 149000 | 149100 | 149000 | 137 |
| 425 | 20241030 | 121600 | 7337918400 | 149100 | 149100 | 149100 | 149000 | 70 |
| 426 | 20241030 | 121500 | 7327486800 | 149100 | 149000 | 149100 | 149000 | 114 |
| 427 | 20241030 | 121400 | 7310495100 | 149000 | 149200 | 149200 | 149000 | 379 |
| 428 | 20241030 | 121300 | 7253990400 | 149200 | 149200 | 149200 | 149100 | 162 |
| 429 | 20241030 | 121200 | 7229823400 | 149200 | 149100 | 149200 | 149100 | 82 |
| 430 | 20241030 | 121100 | 7217594400 | 149200 | 149200 | 149200 | 149100 | 91 |
| 431 | 20241030 | 121000 | 7204023300 | 149100 | 149200 | 149200 | 149100 | 167 |
| 432 | 20241030 | 120900 | 7179111200 | 149200 | 149200 | 149200 | 149100 | 116 |
| 433 | 20241030 | 120800 | 7161809900 | 149100 | 149200 | 149200 | 149100 | 89 |
| 434 | 20241030 | 120700 | 7148539400 | 149200 | 149200 | 149200 | 149100 | 60 |
| 435 | 20241030 | 120600 | 7139590400 | 149100 | 149100 | 149200 | 149100 | 666 |
| 436 | 20241030 | 120500 | 7040288500 | 149200 | 149100 | 149200 | 149100 | 106 |
| 437 | 20241030 | 120400 | 7024481200 | 149200 | 149100 | 149200 | 149100 | 101 |
| 438 | 20241030 | 120300 | 7009420500 | 149200 | 149200 | 149200 | 149100 | 60 |
| 439 | 20241030 | 120200 | 7000471200 | 149100 | 149200 | 149200 | 149100 | 84 |
| 440 | 20241030 | 120100 | 6987945700 | 149200 | 149100 | 149200 | 149100 | 50 |
| 441 | 20241030 | 120000 | 6980489200 | 149100 | 149300 | 149300 | 149100 | 101 |
| 442 | 20241030 | 115900 | 6965423000 | 149300 | 149200 | 149300 | 149100 | 46 |
| 443 | 20241030 | 115800 | 6958558500 | 149100 | 149300 | 149400 | 149100 | 131 |
| 444 | 20241030 | 115700 | 6939011200 | 149300 | 149200 | 149300 | 149200 | 116 |
| 445 | 20241030 | 115600 | 6921695000 | 149200 | 149300 | 149300 | 149200 | 96 |
| 446 | 20241030 | 115500 | 6907369600 | 149200 | 149200 | 149400 | 149200 | 218 |
| 447 | 20241030 | 115400 | 6874837600 | 149100 | 149100 | 149200 | 149100 | 108 |
| 448 | 20241030 | 115300 | 6858731100 | 149100 | 149100 | 149200 | 149100 | 154 |
| 449 | 20241030 | 115200 | 6835767700 | 149200 | 149100 | 149200 | 149100 | 328 |
| 450 | 20241030 | 115100 | 6786858900 | 149200 | 149100 | 149200 | 149100 | 171 |
| 451 | 20241030 | 115000 | 6761359300 | 149100 | 149200 | 149200 | 149100 | 392 |
| 452 | 20241030 | 114900 | 6702878700 | 149200 | 149200 | 149300 | 149200 | 352 |
| 453 | 20241030 | 114800 | 6650357800 | 149200 | 149200 | 149300 | 149200 | 209 |
| 454 | 20241030 | 114700 | 6619171400 | 149300 | 149300 | 149300 | 149200 | 85 |
| 455 | 20241030 | 114600 | 6606486500 | 149300 | 149300 | 149300 | 149200 | 74 |
| 456 | 20241030 | 114500 | 6595442200 | 149200 | 149300 | 149300 | 149200 | 129 |
| 457 | 20241030 | 114400 | 6576193100 | 149300 | 149300 | 149300 | 149300 | 92 |
| 458 | 20241030 | 114300 | 6562457500 | 149200 | 149200 | 149300 | 149200 | 257 |
| 459 | 20241030 | 114200 | 6524112700 | 149100 | 149200 | 149200 | 149100 | 123 |
| 460 | 20241030 | 114100 | 6505765500 | 149100 | 149300 | 149300 | 149100 | 42 |
| 461 | 20241030 | 114000 | 6499500500 | 149300 | 149200 | 149300 | 149100 | 221 |
| 462 | 20241030 | 113900 | 6466535900 | 149100 | 149300 | 149300 | 149100 | 125 |
| 463 | 20241030 | 113800 | 6447884600 | 149300 | 149100 | 149300 | 149100 | 53 |
| 464 | 20241030 | 113700 | 6439977000 | 149100 | 149300 | 149300 | 149100 | 108 |
| 465 | 20241030 | 113600 | 6423869700 | 149300 | 149200 | 149300 | 149100 | 97 |
| 466 | 20241030 | 113500 | 6409397100 | 149200 | 149200 | 149300 | 149200 | 137 |
| 467 | 20241030 | 113400 | 6388954000 | 149200 | 149300 | 149300 | 149200 | 100 |
| 468 | 20241030 | 113300 | 6374031300 | 149200 | 149300 | 149400 | 149200 | 152 |
| 469 | 20241030 | 113200 | 6351343100 | 149300 | 149300 | 149400 | 149300 | 99 |
| 470 | 20241030 | 113100 | 6336558700 | 149300 | 149100 | 149300 | 149100 | 208 |
| 471 | 20241030 | 113000 | 6305529000 | 149100 | 149000 | 149200 | 149000 | 591 |
| 472 | 20241030 | 112900 | 6217412100 | 149100 | 149400 | 149500 | 149100 | 2752 |
| 473 | 20241030 | 112800 | 5806648900 | 149400 | 149400 | 149500 | 149400 | 278 |
| 474 | 20241030 | 112700 | 5765113000 | 149400 | 149500 | 149500 | 149400 | 119 |
| 475 | 20241030 | 112600 | 5747333000 | 149400 | 149500 | 149500 | 149400 | 115 |
| 476 | 20241030 | 112500 | 5730146600 | 149500 | 149500 | 149500 | 149400 | 122 |
| 477 | 20241030 | 112400 | 5711914900 | 149500 | 149500 | 149500 | 149400 | 216 |
| 478 | 20241030 | 112300 | 5679626400 | 149500 | 149700 | 149700 | 149400 | 1803 |
| 479 | 20241030 | 112200 | 5409910700 | 149700 | 149800 | 149800 | 149700 | 105 |
| 480 | 20241030 | 112100 | 5394189400 | 149700 | 149800 | 149800 | 149700 | 106 |
| 481 | 20241030 | 112000 | 5378320000 | 149700 | 149700 | 149800 | 149700 | 78 |
| 482 | 20241030 | 111900 | 5366641000 | 149700 | 149700 | 149800 | 149700 | 155 |
| 483 | 20241030 | 111800 | 5343435900 | 149700 | 149700 | 149800 | 149700 | 73 |
| 484 | 20241030 | 111700 | 5332506400 | 149700 | 149900 | 149900 | 149700 | 1251 |
| 485 | 20241030 | 111600 | 5145055000 | 150000 | 149900 | 150000 | 149900 | 113 |
| 486 | 20241030 | 111500 | 5128113800 | 149900 | 150000 | 150000 | 149900 | 62 |
| 487 | 20241030 | 111400 | 5118814500 | 150000 | 150000 | 150100 | 150000 | 115 |
| 488 | 20241030 | 111300 | 5101562200 | 150000 | 150100 | 150100 | 150000 | 109 |
| 489 | 20241030 | 111200 | 5085210800 | 150000 | 149900 | 150100 | 149900 | 223 |
| 490 | 20241030 | 111100 | 5051762200 | 150000 | 150000 | 150000 | 149900 | 26 |
| 491 | 20241030 | 111000 | 5047862800 | 150000 | 150100 | 150100 | 149900 | 203 |
| 492 | 20241030 | 110900 | 5017414800 | 150100 | 150100 | 150100 | 150000 | 47 |
| 493 | 20241030 | 110800 | 5010361600 | 150000 | 150100 | 150100 | 150000 | 143 |
| 494 | 20241030 | 110700 | 4988903200 | 150200 | 150000 | 150200 | 150000 | 57 |
| 495 | 20241030 | 110600 | 4980350600 | 150000 | 150000 | 150000 | 149900 | 20 |
| 496 | 20241030 | 110500 | 4977350700 | 149900 | 150000 | 150100 | 149900 | 89 |
| 497 | 20241030 | 110400 | 4963999400 | 150100 | 149900 | 150100 | 149900 | 121 |
| 498 | 20241030 | 110300 | 4945847300 | 149900 | 150000 | 150000 | 149900 | 37 |
| 499 | 20241030 | 110200 | 4940298600 | 149900 | 150100 | 150100 | 149900 | 86 |
| 500 | 20241030 | 110100 | 4927399100 | 150000 | 150100 | 150100 | 150000 | 41 |
| 501 | 20241030 | 110000 | 4921246400 | 150000 | 150000 | 150100 | 150000 | 192 |
| 502 | 20241030 | 105900 | 4892446000 | 150100 | 150100 | 150100 | 150000 | 34 |
| 503 | 20241030 | 105800 | 4887343500 | 150100 | 150100 | 150200 | 150100 | 68 |
| 504 | 20241030 | 105700 | 4877135500 | 150100 | 150000 | 150200 | 149900 | 222 |
| 505 | 20241030 | 105600 | 4843828900 | 149900 | 150000 | 150000 | 149900 | 137 |
| 506 | 20241030 | 105500 | 4823291300 | 150000 | 149900 | 150000 | 149900 | 117 |
| 507 | 20241030 | 105400 | 4805742500 | 149900 | 149900 | 150000 | 149900 | 200 |
| 508 | 20241030 | 105300 | 4775762100 | 150000 | 149900 | 150000 | 149900 | 299 |
| 509 | 20241030 | 105200 | 4730939800 | 149900 | 149900 | 150000 | 149900 | 250 |
| 510 | 20241030 | 105100 | 4693447800 | 149900 | 150000 | 150100 | 149900 | 189 |
| 511 | 20241030 | 105000 | 4665097700 | 150100 | 150100 | 150200 | 150100 | 76 |
| 512 | 20241030 | 104900 | 4653689000 | 150100 | 150200 | 150200 | 150100 | 63 |
| 513 | 20241030 | 104800 | 4644230200 | 150200 | 150400 | 150400 | 150200 | 51 |
| 514 | 20241030 | 104700 | 4636566500 | 150400 | 150100 | 150400 | 150000 | 92 |
| 515 | 20241030 | 104600 | 4622755800 | 150000 | 149900 | 150100 | 149800 | 156 |
| 516 | 20241030 | 104500 | 4599370800 | 149900 | 150000 | 150100 | 149800 | 1130 |
| 517 | 20241030 | 104400 | 4429898600 | 150100 | 150100 | 150200 | 150000 | 524 |
| 518 | 20241030 | 104300 | 4351272200 | 150200 | 150100 | 150200 | 150100 | 83 |
| 519 | 20241030 | 104200 | 4338811100 | 150100 | 150100 | 150200 | 150100 | 94 |
| 520 | 20241030 | 104100 | 4324697400 | 150100 | 150200 | 150200 | 150100 | 35 |
| 521 | 20241030 | 104000 | 4319443600 | 150200 | 150100 | 150300 | 150100 | 28 |
| 522 | 20241030 | 103900 | 4315238500 | 150100 | 150200 | 150200 | 150100 | 139 |
| 523 | 20241030 | 103800 | 4294366900 | 150200 | 150200 | 150200 | 150100 | 42 |
| 524 | 20241030 | 103700 | 4288059100 | 150100 | 150100 | 150200 | 150100 | 97 |
| 525 | 20241030 | 103600 | 4273497600 | 150200 | 150200 | 150200 | 150100 | 367 |
| 526 | 20241030 | 103500 | 4218407700 | 150100 | 150100 | 150200 | 150100 | 148 |
| 527 | 20241030 | 103400 | 4196190700 | 150100 | 150200 | 150200 | 150100 | 235 |
| 528 | 20241030 | 103300 | 4160899600 | 150300 | 150300 | 150300 | 150200 | 148 |
| 529 | 20241030 | 103200 | 4138665700 | 150300 | 150300 | 150300 | 150200 | 221 |
| 530 | 20241030 | 103100 | 4105454900 | 150300 | 150400 | 150400 | 150300 | 156 |
| 531 | 20241030 | 103000 | 4082006600 | 150300 | 150500 | 150600 | 150300 | 496 |
| 532 | 20241030 | 102900 | 4007404200 | 150500 | 150600 | 150600 | 150500 | 168 |
| 533 | 20241030 | 102800 | 3982118700 | 150600 | 150500 | 150600 | 150500 | 26 |
| 534 | 20241030 | 102700 | 3978204500 | 150500 | 150600 | 150700 | 150500 | 146 |
| 535 | 20241030 | 102600 | 3956225500 | 150600 | 150600 | 150700 | 150500 | 216 |
| 536 | 20241030 | 102500 | 3923697500 | 150500 | 150600 | 150700 | 150500 | 225 |
| 537 | 20241030 | 102400 | 3889821000 | 150700 | 150900 | 150900 | 150600 | 112 |
| 538 | 20241030 | 102300 | 3872930800 | 150900 | 150900 | 150900 | 150900 | 16 |
| 539 | 20241030 | 102200 | 3870516400 | 150900 | 150700 | 150900 | 150700 | 37 |
| 540 | 20241030 | 102100 | 3864936400 | 150700 | 150800 | 150800 | 150700 | 26 |
| 541 | 20241030 | 102000 | 3861016900 | 150800 | 150700 | 151000 | 150600 | 149 |
| 542 | 20241030 | 101900 | 3838545900 | 150700 | 150600 | 150700 | 150600 | 19 |
| 543 | 20241030 | 101800 | 3835682700 | 150700 | 150600 | 150700 | 150600 | 21 |
| 544 | 20241030 | 101700 | 3832518300 | 150800 | 150800 | 151000 | 150800 | 14 |
| 545 | 20241030 | 101600 | 3830406700 | 151000 | 150800 | 151000 | 150600 | 160 |
| 546 | 20241030 | 101500 | 3806267900 | 150800 | 150600 | 151100 | 150500 | 526 |
| 547 | 20241030 | 101400 | 3727006900 | 150600 | 150600 | 150700 | 150600 | 140 |
| 548 | 20241030 | 101300 | 3705921700 | 150600 | 150600 | 150700 | 150600 | 320 |
| 549 | 20241030 | 101200 | 3657728500 | 150700 | 150700 | 150700 | 150600 | 36 |
| 550 | 20241030 | 101100 | 3652305400 | 150600 | 150600 | 150700 | 150600 | 11 |
| 551 | 20241030 | 101000 | 3650648500 | 150600 | 150700 | 150700 | 150500 | 302 |
| 552 | 20241030 | 100900 | 3605167200 | 150700 | 150600 | 150700 | 150500 | 253 |
| 553 | 20241030 | 100800 | 3567065300 | 150700 | 150500 | 150700 | 150500 | 312 |
| 554 | 20241030 | 100700 | 3520079000 | 150500 | 150600 | 150600 | 150500 | 194 |
| 555 | 20241030 | 100600 | 3490879600 | 150600 | 150900 | 150900 | 150500 | 528 |
| 556 | 20241030 | 100500 | 3411303500 | 150900 | 151400 | 151500 | 150900 | 394 |
| 557 | 20241030 | 100400 | 3351734600 | 151300 | 151400 | 151400 | 151300 | 8 |
| 558 | 20241030 | 100300 | 3350523600 | 151400 | 151300 | 151400 | 151300 | 16 |
| 559 | 20241030 | 100200 | 3348101500 | 151300 | 151600 | 151600 | 151300 | 65 |
| 560 | 20241030 | 100100 | 3338259300 | 151600 | 151600 | 151600 | 151200 | 56 |
| 561 | 20241030 | 100000 | 3329782300 | 151300 | 151400 | 151600 | 151300 | 282 |
| 562 | 20241030 | 095900 | 3287052800 | 151300 | 151500 | 151500 | 151200 | 189 |
| 563 | 20241030 | 095800 | 3258435600 | 151500 | 151200 | 151500 | 151200 | 104 |
| 564 | 20241030 | 095700 | 3242687700 | 151500 | 151400 | 151500 | 151300 | 160 |
| 565 | 20241030 | 095600 | 3218468000 | 151400 | 151400 | 151400 | 151300 | 102 |
| 566 | 20241030 | 095500 | 3203025400 | 151400 | 151400 | 151400 | 151300 | 51 |
| 567 | 20241030 | 095400 | 3195304200 | 151400 | 151500 | 151500 | 151400 | 91 |
| 568 | 20241030 | 095300 | 3181519200 | 151300 | 151400 | 151500 | 151200 | 153 |
| 569 | 20241030 | 095200 | 3158368400 | 151400 | 151200 | 151400 | 151200 | 192 |
| 570 | 20241030 | 095100 | 3129320900 | 151200 | 151100 | 151200 | 151000 | 213 |
| 571 | 20241030 | 095000 | 3097139300 | 151100 | 151300 | 151300 | 151100 | 214 |
| 572 | 20241030 | 094900 | 3064782700 | 151300 | 151500 | 151500 | 151200 | 343 |
| 573 | 20241030 | 094800 | 3012880500 | 151400 | 151300 | 151500 | 151200 | 157 |
| 574 | 20241030 | 094700 | 2989116900 | 151300 | 151400 | 151600 | 151300 | 222 |
| 575 | 20241030 | 094600 | 2955503900 | 151300 | 151200 | 151600 | 151200 | 317 |
| 576 | 20241030 | 094500 | 2907498300 | 151200 | 151100 | 151400 | 151000 | 319 |
| 577 | 20241030 | 094400 | 2859267300 | 151300 | 151100 | 151400 | 151000 | 659 |
| 578 | 20241030 | 094300 | 2759604600 | 151100 | 151100 | 151300 | 151100 | 139 |
| 579 | 20241030 | 094200 | 2738599100 | 151000 | 151400 | 151400 | 151000 | 144 |
| 580 | 20241030 | 094100 | 2716813800 | 151000 | 151000 | 151000 | 150900 | 111 |
| 581 | 20241030 | 094000 | 2700052900 | 150900 | 150900 | 151400 | 150900 | 996 |
| 582 | 20241030 | 093900 | 2549683200 | 150900 | 150800 | 151000 | 150800 | 489 |
| 583 | 20241030 | 093800 | 2475876000 | 150800 | 151000 | 151100 | 150700 | 318 |
| 584 | 20241030 | 093700 | 2427859000 | 150800 | 150800 | 150800 | 150600 | 447 |
| 585 | 20241030 | 093600 | 2360503900 | 150700 | 150800 | 150800 | 150700 | 56 |
| 586 | 20241030 | 093500 | 2352061900 | 150500 | 150900 | 150900 | 150500 | 307 |
| 587 | 20241030 | 093400 | 2305744300 | 151000 | 151000 | 151100 | 150500 | 1360 |
| 588 | 20241030 | 093300 | 2100846900 | 151200 | 151400 | 151600 | 151000 | 547 |
| 589 | 20241030 | 093200 | 2018089000 | 151500 | 151300 | 151500 | 151300 | 24 |
| 590 | 20241030 | 093100 | 2014455600 | 151200 | 151200 | 151300 | 151100 | 224 |
| 591 | 20241030 | 093000 | 1980580200 | 151200 | 151200 | 151300 | 151100 | 76 |
| 592 | 20241030 | 092900 | 1969089000 | 151100 | 151200 | 151200 | 151000 | 224 |
| 593 | 20241030 | 092800 | 1935233200 | 151100 | 151000 | 151100 | 151000 | 143 |
| 594 | 20241030 | 092700 | 1913631100 | 150900 | 150900 | 151200 | 150900 | 65 |
| 595 | 20241030 | 092600 | 1903816000 | 150900 | 151000 | 151300 | 150900 | 201 |
| 596 | 20241030 | 092500 | 1873453200 | 151000 | 151100 | 151100 | 150800 | 210 |
| 597 | 20241030 | 092400 | 1841743500 | 151100 | 151300 | 151300 | 151000 | 173 |
| 598 | 20241030 | 092300 | 1815601600 | 151300 | 151400 | 151500 | 151200 | 274 |
| 599 | 20241030 | 092200 | 1774136800 | 151400 | 151500 | 151600 | 151100 | 414 |
| 600 | 20241030 | 092100 | 1711466600 | 151400 | 151600 | 151600 | 151400 | 122 |
| 601 | 20241030 | 092000 | 1692977400 | 151500 | 152100 | 152300 | 151500 | 510 |
| 602 | 20241030 | 091900 | 1615481200 | 152000 | 152000 | 152300 | 151700 | 46 |
| 603 | 20241030 | 091800 | 1608486800 | 151700 | 151700 | 151800 | 151600 | 284 |
| 604 | 20241030 | 091700 | 1565394100 | 151700 | 151600 | 151700 | 151400 | 200 |
| 605 | 20241030 | 091600 | 1535076300 | 151600 | 151800 | 151800 | 151200 | 496 |
| 606 | 20241030 | 091500 | 1460010400 | 151400 | 151300 | 152300 | 151300 | 289 |
| 607 | 20241030 | 091400 | 1416170900 | 151800 | 151100 | 152100 | 151100 | 505 |
| 608 | 20241030 | 091300 | 1339576000 | 151100 | 151700 | 151700 | 151100 | 371 |
| 609 | 20241030 | 091200 | 1283391700 | 151500 | 151500 | 151600 | 151400 | 132 |
| 610 | 20241030 | 091100 | 1263388600 | 151300 | 151400 | 151500 | 151300 | 483 |
| 611 | 20241030 | 091000 | 1190266200 | 151300 | 151500 | 151500 | 151300 | 283 |
| 612 | 20241030 | 090900 | 1147411400 | 151400 | 151200 | 151700 | 151200 | 94 |
| 613 | 20241030 | 090800 | 1133170200 | 151600 | 151100 | 151600 | 151100 | 173 |
| 614 | 20241030 | 090700 | 1106966900 | 151100 | 150800 | 151400 | 150700 | 380 |
| 615 | 20241030 | 090600 | 1049628000 | 150900 | 150900 | 151000 | 150800 | 156 |
| 616 | 20241030 | 090500 | 1026087500 | 150800 | 150600 | 150800 | 150600 | 139 |
| 617 | 20241030 | 090400 | 1005138700 | 150500 | 150100 | 150500 | 150000 | 314 |
| 618 | 20241030 | 090300 | 957951000 | 150300 | 149600 | 150300 | 149500 | 422 |
| 619 | 20241030 | 090200 | 894737600 | 149600 | 149600 | 149800 | 149300 | 2050 |
| 620 | 20241030 | 090100 | 588269200 | 149500 | 150600 | 151100 | 149200 | 1630 |
| 621 | 20241030 | 090000 | 344226100 | 150700 | 152800 | 152800 | 149400 | 2284 |