31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241030 | 184600 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 3865 |
| 3 | 20241030 | 184500 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20241030 | 184400 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20241030 | 184300 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20241030 | 184200 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20241030 | 184100 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20241030 | 184000 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20241030 | 183900 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20241030 | 183800 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20241030 | 183700 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20241030 | 183600 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20241030 | 183500 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20241030 | 183400 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20241030 | 183300 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20241030 | 183200 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20241030 | 183100 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20241030 | 183000 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20241030 | 182900 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20241030 | 182800 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20241030 | 182700 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20241030 | 182600 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20241030 | 182500 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20241030 | 182400 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20241030 | 182300 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20241030 | 182200 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20241030 | 182100 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20241030 | 182000 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20241030 | 181900 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20241030 | 181800 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20241030 | 181700 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20241030 | 181600 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 3865 |
| 33 | 20241030 | 181500 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20241030 | 181400 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20241030 | 181300 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20241030 | 181200 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20241030 | 181100 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20241030 | 181000 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20241030 | 180900 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20241030 | 180800 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20241030 | 180700 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20241030 | 180600 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20241030 | 180500 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20241030 | 180400 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20241030 | 180300 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20241030 | 180200 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20241030 | 180100 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20241030 | 180000 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20241030 | 175900 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20241030 | 175800 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20241030 | 175700 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20241030 | 175600 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20241030 | 175500 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20241030 | 175400 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20241030 | 175300 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20241030 | 175200 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20241030 | 175100 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20241030 | 175000 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20241030 | 174900 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20241030 | 174800 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20241030 | 174700 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20241030 | 174600 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 3865 |
| 63 | 20241030 | 174500 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20241030 | 174400 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20241030 | 174300 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20241030 | 174200 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20241030 | 174100 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20241030 | 174000 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20241030 | 173900 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20241030 | 173800 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20241030 | 173700 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20241030 | 173600 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20241030 | 173500 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20241030 | 173400 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20241030 | 173300 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20241030 | 173200 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20241030 | 173100 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20241030 | 173000 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20241030 | 172900 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20241030 | 172800 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20241030 | 172700 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20241030 | 172600 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20241030 | 172500 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20241030 | 172400 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20241030 | 172300 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20241030 | 172200 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20241030 | 172100 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20241030 | 172000 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20241030 | 171900 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20241030 | 171800 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20241030 | 171700 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20241030 | 171600 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 3865 |
| 93 | 20241030 | 171500 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20241030 | 171400 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20241030 | 171300 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20241030 | 171200 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20241030 | 171100 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20241030 | 171000 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20241030 | 170900 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20241030 | 170800 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20241030 | 170700 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20241030 | 170600 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20241030 | 170500 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20241030 | 170400 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20241030 | 170300 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20241030 | 170200 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20241030 | 170100 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20241030 | 170000 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20241030 | 165900 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20241030 | 165800 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20241030 | 165700 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20241030 | 165600 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20241030 | 165500 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20241030 | 165400 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20241030 | 165300 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20241030 | 165200 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20241030 | 165100 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20241030 | 165000 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20241030 | 164900 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20241030 | 164800 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20241030 | 164700 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20241030 | 164600 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 3865 |
| 123 | 20241030 | 164500 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20241030 | 164400 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20241030 | 164300 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20241030 | 164200 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20241030 | 164100 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20241030 | 164000 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20241030 | 163900 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20241030 | 163800 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20241030 | 163700 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20241030 | 163600 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20241030 | 163500 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20241030 | 163400 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20241030 | 163300 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20241030 | 163200 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20241030 | 163100 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20241030 | 163000 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20241030 | 162900 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20241030 | 162800 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20241030 | 162700 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20241030 | 162600 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20241030 | 162500 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20241030 | 162400 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20241030 | 162300 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20241030 | 162200 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20241030 | 162100 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20241030 | 162000 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20241030 | 161900 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20241030 | 161800 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20241030 | 161700 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20241030 | 161600 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 3865 |
| 153 | 20241030 | 161500 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20241030 | 161400 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20241030 | 161300 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20241030 | 161200 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20241030 | 161100 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20241030 | 161000 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20241030 | 160900 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20241030 | 160800 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20241030 | 160700 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20241030 | 160600 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20241030 | 160500 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20241030 | 160400 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20241030 | 160300 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20241030 | 160200 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20241030 | 160100 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20241030 | 160000 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20241030 | 155900 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20241030 | 155800 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20241030 | 155700 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20241030 | 155600 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20241030 | 155500 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20241030 | 155400 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20241030 | 155300 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20241030 | 155200 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20241030 | 155100 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20241030 | 155000 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20241030 | 154900 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20241030 | 154800 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20241030 | 154700 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20241030 | 154600 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 3865 |
| 183 | 20241030 | 154500 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20241030 | 154400 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20241030 | 154300 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20241030 | 154200 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20241030 | 154100 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20241030 | 154000 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20241030 | 153900 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20241030 | 153800 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20241030 | 153700 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20241030 | 153600 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20241030 | 153500 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20241030 | 153400 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20241030 | 153300 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20241030 | 153200 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20241030 | 153100 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20241030 | 153000 | 2553837850 | 21400 | 21400 | 21400 | 21400 | 3865 |
| 199 | 20241030 | 152900 | 2471126850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20241030 | 152800 | 2471126850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20241030 | 152700 | 2471126850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20241030 | 152600 | 2471126850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20241030 | 152500 | 2471126850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20241030 | 152400 | 2471126850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20241030 | 152300 | 2471126850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20241030 | 152200 | 2471126850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20241030 | 152100 | 2471126850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20241030 | 152000 | 2471126850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20241030 | 151900 | 2471126850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20241030 | 151800 | 2471126850 | 21400 | 21400 | 21400 | 21400 | 214 |
| 211 | 20241030 | 151700 | 2466547250 | 21400 | 21400 | 21400 | 21400 | 496 |
| 212 | 20241030 | 151600 | 2455932850 | 21450 | 21450 | 21500 | 21400 | 947 |
| 213 | 20241030 | 151500 | 2435592400 | 21450 | 21450 | 21500 | 21450 | 646 |
| 214 | 20241030 | 151400 | 2421729650 | 21450 | 21400 | 21500 | 21400 | 1670 |
| 215 | 20241030 | 151300 | 2385917000 | 21400 | 21400 | 21400 | 21400 | 419 |
| 216 | 20241030 | 151200 | 2376950400 | 21400 | 21450 | 21450 | 21400 | 2012 |
| 217 | 20241030 | 151100 | 2333891100 | 21400 | 21450 | 21450 | 21400 | 299 |
| 218 | 20241030 | 151000 | 2327489000 | 21400 | 21400 | 21450 | 21400 | 398 |
| 219 | 20241030 | 150900 | 2318965850 | 21450 | 21400 | 21450 | 21400 | 277 |
| 220 | 20241030 | 150800 | 2313037550 | 21400 | 21400 | 21400 | 21400 | 238 |
| 221 | 20241030 | 150700 | 2307944350 | 21400 | 21500 | 21500 | 21400 | 866 |
| 222 | 20241030 | 150600 | 2289397850 | 21450 | 21500 | 21500 | 21400 | 447 |
| 223 | 20241030 | 150500 | 2279816300 | 21450 | 21400 | 21500 | 21400 | 572 |
| 224 | 20241030 | 150400 | 2267550400 | 21450 | 21500 | 21500 | 21450 | 592 |
| 225 | 20241030 | 150300 | 2254835750 | 21450 | 21550 | 21550 | 21450 | 86 |
| 226 | 20241030 | 150200 | 2252985750 | 21550 | 21550 | 21550 | 21550 | 7 |
| 227 | 20241030 | 150100 | 2252834900 | 21550 | 21550 | 21550 | 21450 | 398 |
| 228 | 20241030 | 150000 | 2244289800 | 21550 | 21400 | 21550 | 21400 | 1527 |
| 229 | 20241030 | 145900 | 2211439850 | 21450 | 21450 | 21450 | 21400 | 399 |
| 230 | 20241030 | 145800 | 2202900300 | 21400 | 21400 | 21400 | 21400 | 5 |
| 231 | 20241030 | 145700 | 2202793300 | 21400 | 21400 | 21400 | 21400 | 185 |
| 232 | 20241030 | 145600 | 2198834300 | 21400 | 21400 | 21450 | 21400 | 723 |
| 233 | 20241030 | 145500 | 2183361600 | 21450 | 21450 | 21450 | 21400 | 1057 |
| 234 | 20241030 | 145400 | 2160739950 | 21450 | 21450 | 21450 | 21450 | 22 |
| 235 | 20241030 | 145300 | 2160268050 | 21400 | 21450 | 21450 | 21400 | 339 |
| 236 | 20241030 | 145200 | 2153013350 | 21400 | 21400 | 21400 | 21400 | 161 |
| 237 | 20241030 | 145100 | 2149567950 | 21400 | 21400 | 21400 | 21350 | 906 |
| 238 | 20241030 | 145000 | 2130179600 | 21400 | 21450 | 21450 | 21400 | 370 |
| 239 | 20241030 | 144900 | 2122253100 | 21450 | 21550 | 21550 | 21450 | 176 |
| 240 | 20241030 | 144800 | 2118468850 | 21500 | 21500 | 21500 | 21450 | 813 |
| 241 | 20241030 | 144700 | 2101007600 | 21500 | 21450 | 21500 | 21450 | 364 |
| 242 | 20241030 | 144600 | 2093198650 | 21450 | 21450 | 21450 | 21450 | 734 |
| 243 | 20241030 | 144500 | 2077454350 | 21450 | 21500 | 21500 | 21450 | 536 |
| 244 | 20241030 | 144400 | 2065951700 | 21500 | 21500 | 21500 | 21450 | 112 |
| 245 | 20241030 | 144300 | 2063543750 | 21500 | 21500 | 21500 | 21500 | 187 |
| 246 | 20241030 | 144200 | 2059523250 | 21500 | 21500 | 21500 | 21500 | 236 |
| 247 | 20241030 | 144100 | 2054449250 | 21500 | 21450 | 21500 | 21450 | 1760 |
| 248 | 20241030 | 144000 | 2016673750 | 21400 | 21400 | 21400 | 21400 | 345 |
| 249 | 20241030 | 143900 | 2009290750 | 21400 | 21400 | 21400 | 21400 | 288 |
| 250 | 20241030 | 143800 | 2003127550 | 21450 | 21450 | 21450 | 21400 | 26 |
| 251 | 20241030 | 143700 | 2002569900 | 21450 | 21400 | 21450 | 21400 | 386 |
| 252 | 20241030 | 143600 | 1994307750 | 21400 | 21400 | 21400 | 21400 | 388 |
| 253 | 20241030 | 143500 | 1986004550 | 21400 | 21400 | 21450 | 21400 | 134 |
| 254 | 20241030 | 143400 | 1983136700 | 21400 | 21350 | 21450 | 21350 | 1436 |
| 255 | 20241030 | 143300 | 1952382850 | 21350 | 21500 | 21500 | 21350 | 6569 |
| 256 | 20241030 | 143200 | 1811419750 | 21550 | 21550 | 21550 | 21500 | 537 |
| 257 | 20241030 | 143100 | 1799873350 | 21550 | 21550 | 21550 | 21550 | 269 |
| 258 | 20241030 | 143000 | 1794076400 | 21550 | 21550 | 21550 | 21500 | 192 |
| 259 | 20241030 | 142900 | 1789938850 | 21500 | 21550 | 21550 | 21500 | 351 |
| 260 | 20241030 | 142800 | 1782388050 | 21550 | 21550 | 21550 | 21550 | 189 |
| 261 | 20241030 | 142700 | 1778315100 | 21550 | 21550 | 21550 | 21500 | 112 |
| 262 | 20241030 | 142600 | 1775901700 | 21550 | 21550 | 21550 | 21550 | 1333 |
| 263 | 20241030 | 142500 | 1747175550 | 21500 | 21500 | 21500 | 21500 | 20 |
| 264 | 20241030 | 142400 | 1746745550 | 21500 | 21500 | 21550 | 21500 | 84 |
| 265 | 20241030 | 142300 | 1744938300 | 21500 | 21500 | 21500 | 21500 | 508 |
| 266 | 20241030 | 142200 | 1734016300 | 21500 | 21550 | 21550 | 21500 | 55 |
| 267 | 20241030 | 142100 | 1732833050 | 21550 | 21600 | 21600 | 21550 | 149 |
| 268 | 20241030 | 142000 | 1729620950 | 21600 | 21600 | 21600 | 21600 | 25 |
| 269 | 20241030 | 141900 | 1729080950 | 21600 | 21600 | 21600 | 21600 | 1 |
| 270 | 20241030 | 141800 | 1729059350 | 21500 | 21500 | 21600 | 21500 | 528 |
| 271 | 20241030 | 141700 | 1717707050 | 21600 | 21500 | 21600 | 21500 | 279 |
| 272 | 20241030 | 141600 | 1711708350 | 21600 | 21600 | 21600 | 21550 | 49 |
| 273 | 20241030 | 141500 | 1710651850 | 21600 | 21600 | 21600 | 21500 | 393 |
| 274 | 20241030 | 141400 | 1702201200 | 21600 | 21500 | 21650 | 21500 | 310 |
| 275 | 20241030 | 141300 | 1695535650 | 21650 | 21550 | 21650 | 21500 | 701 |
| 276 | 20241030 | 141200 | 1680460550 | 21650 | 21550 | 21650 | 21550 | 374 |
| 277 | 20241030 | 141100 | 1672400550 | 21500 | 21550 | 21650 | 21500 | 451 |
| 278 | 20241030 | 141000 | 1662688650 | 21600 | 21650 | 21650 | 21600 | 44 |
| 279 | 20241030 | 140900 | 1661737650 | 21650 | 21700 | 21700 | 21550 | 341 |
| 280 | 20241030 | 140800 | 1654383600 | 21650 | 21550 | 21650 | 21550 | 41 |
| 281 | 20241030 | 140700 | 1653496250 | 21550 | 21600 | 21650 | 21550 | 2419 |
| 282 | 20241030 | 140600 | 1601271500 | 21650 | 21650 | 21650 | 21650 | 49 |
| 283 | 20241030 | 140500 | 1600210650 | 21600 | 21650 | 21650 | 21600 | 9 |
| 284 | 20241030 | 140400 | 1600015850 | 21600 | 21600 | 21600 | 21600 | 20 |
| 285 | 20241030 | 140300 | 1599583850 | 21650 | 21650 | 21650 | 21650 | 142 |
| 286 | 20241030 | 140200 | 1596509550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 287 | 20241030 | 140100 | 1596509550 | 21650 | 21600 | 21700 | 21600 | 798 |
| 288 | 20241030 | 140000 | 1579237550 | 21600 | 21600 | 21600 | 21600 | 709 |
| 289 | 20241030 | 135900 | 1563923150 | 21600 | 21600 | 21600 | 21600 | 58 |
| 290 | 20241030 | 135800 | 1562670350 | 21600 | 21600 | 21600 | 21600 | 3 |
| 291 | 20241030 | 135700 | 1562605550 | 21650 | 21650 | 21650 | 21650 | 34 |
| 292 | 20241030 | 135600 | 1561869450 | 21700 | 21700 | 21750 | 21700 | 226 |
| 293 | 20241030 | 135500 | 1556964600 | 21700 | 21700 | 21700 | 21700 | 1 |
| 294 | 20241030 | 135400 | 1556942900 | 21700 | 21700 | 21700 | 21700 | 2 |
| 295 | 20241030 | 135300 | 1556899500 | 21700 | 21650 | 21700 | 21550 | 731 |
| 296 | 20241030 | 135200 | 1541095850 | 21700 | 21650 | 21700 | 21650 | 53 |
| 297 | 20241030 | 135100 | 1539948350 | 21650 | 21700 | 21700 | 21650 | 1032 |
| 298 | 20241030 | 135000 | 1517578500 | 21750 | 21850 | 21850 | 21750 | 533 |
| 299 | 20241030 | 134900 | 1505985150 | 21750 | 21750 | 21750 | 21750 | 1712 |
| 300 | 20241030 | 134800 | 1468749150 | 21750 | 21750 | 21750 | 21750 | 11 |
| 301 | 20241030 | 134700 | 1468509900 | 21700 | 21700 | 21700 | 21700 | 1223 |
| 302 | 20241030 | 134600 | 1441970800 | 21700 | 21650 | 21700 | 21650 | 48 |
| 303 | 20241030 | 134500 | 1440930200 | 21700 | 21700 | 21700 | 21700 | 12 |
| 304 | 20241030 | 134400 | 1440669800 | 21650 | 21700 | 21700 | 21650 | 41 |
| 305 | 20241030 | 134300 | 1439781150 | 21700 | 21700 | 21700 | 21650 | 17 |
| 306 | 20241030 | 134200 | 1439412450 | 21700 | 21700 | 21700 | 21700 | 13 |
| 307 | 20241030 | 134100 | 1439130350 | 21700 | 21700 | 21700 | 21700 | 12 |
| 308 | 20241030 | 134000 | 1438869950 | 21700 | 21700 | 21700 | 21700 | 25 |
| 309 | 20241030 | 133900 | 1438327450 | 21650 | 21700 | 21700 | 21650 | 161 |
| 310 | 20241030 | 133800 | 1434841250 | 21700 | 21700 | 21700 | 21700 | 11 |
| 311 | 20241030 | 133700 | 1434602550 | 21700 | 21700 | 21700 | 21700 | 6 |
| 312 | 20241030 | 133600 | 1434472350 | 21700 | 21700 | 21700 | 21700 | 12 |
| 313 | 20241030 | 133500 | 1434211950 | 21700 | 21700 | 21700 | 21700 | 6 |
| 314 | 20241030 | 133400 | 1434081750 | 21700 | 21700 | 21700 | 21700 | 15 |
| 315 | 20241030 | 133300 | 1433756250 | 21650 | 21700 | 21700 | 21650 | 22 |
| 316 | 20241030 | 133200 | 1433279350 | 21700 | 21650 | 21700 | 21650 | 434 |
| 317 | 20241030 | 133100 | 1423882950 | 21600 | 21600 | 21650 | 21600 | 18 |
| 318 | 20241030 | 133000 | 1423493800 | 21600 | 21650 | 21650 | 21600 | 32 |
| 319 | 20241030 | 132900 | 1422801500 | 21650 | 21650 | 21650 | 21650 | 6 |
| 320 | 20241030 | 132800 | 1422671600 | 21600 | 21650 | 21650 | 21600 | 32 |
| 321 | 20241030 | 132700 | 1421979800 | 21650 | 21650 | 21650 | 21650 | 10 |
| 322 | 20241030 | 132600 | 1421763300 | 21650 | 21650 | 21650 | 21650 | 65 |
| 323 | 20241030 | 132500 | 1420356050 | 21650 | 21650 | 21650 | 21650 | 13 |
| 324 | 20241030 | 132400 | 1420074600 | 21650 | 21650 | 21650 | 21650 | 12 |
| 325 | 20241030 | 132300 | 1419814800 | 21650 | 21650 | 21650 | 21650 | 10 |
| 326 | 20241030 | 132200 | 1419598300 | 21650 | 21550 | 21650 | 21550 | 51 |
| 327 | 20241030 | 132100 | 1418494250 | 21600 | 21550 | 21600 | 21500 | 567 |
| 328 | 20241030 | 132000 | 1406291900 | 21500 | 21650 | 21650 | 21500 | 3048 |
| 329 | 20241030 | 131900 | 1340680500 | 21650 | 21650 | 21650 | 21600 | 25 |
| 330 | 20241030 | 131800 | 1340139550 | 21700 | 21650 | 21700 | 21650 | 87 |
| 331 | 20241030 | 131700 | 1338255600 | 21650 | 21650 | 21650 | 21650 | 93 |
| 332 | 20241030 | 131600 | 1336242150 | 21650 | 21650 | 21700 | 21600 | 2230 |
| 333 | 20241030 | 131500 | 1287990500 | 21700 | 21700 | 21700 | 21700 | 11 |
| 334 | 20241030 | 131400 | 1287751800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 335 | 20241030 | 131300 | 1287751800 | 21700 | 21700 | 21700 | 21700 | 9 |
| 336 | 20241030 | 131200 | 1287556500 | 21700 | 21700 | 21700 | 21700 | 41 |
| 337 | 20241030 | 131100 | 1286666800 | 21700 | 21700 | 21700 | 21700 | 80 |
| 338 | 20241030 | 131000 | 1284930800 | 21650 | 21700 | 21700 | 21650 | 11 |
| 339 | 20241030 | 130900 | 1284692600 | 21650 | 21700 | 21700 | 21650 | 513 |
| 340 | 20241030 | 130800 | 1273561550 | 21750 | 21750 | 21750 | 21750 | 3 |
| 341 | 20241030 | 130700 | 1273496300 | 21750 | 21750 | 21750 | 21750 | 1 |
| 342 | 20241030 | 130600 | 1273474550 | 21750 | 21750 | 21750 | 21750 | 1 |
| 343 | 20241030 | 130500 | 1273452800 | 21750 | 21750 | 21750 | 21750 | 19 |
| 344 | 20241030 | 130400 | 1273039550 | 21700 | 21700 | 21700 | 21700 | 50 |
| 345 | 20241030 | 130300 | 1271954550 | 21700 | 21700 | 21700 | 21700 | 6 |
| 346 | 20241030 | 130200 | 1271824350 | 21750 | 21700 | 21750 | 21700 | 79 |
| 347 | 20241030 | 130100 | 1270110000 | 21700 | 21700 | 21700 | 21700 | 41 |
| 348 | 20241030 | 130000 | 1269220300 | 21700 | 21700 | 21750 | 21700 | 24 |
| 349 | 20241030 | 125900 | 1268699100 | 21700 | 21700 | 21700 | 21700 | 56 |
| 350 | 20241030 | 125800 | 1267483900 | 21700 | 21700 | 21700 | 21700 | 1 |
| 351 | 20241030 | 125700 | 1267462200 | 21650 | 21700 | 21750 | 21650 | 102 |
| 352 | 20241030 | 125600 | 1265251250 | 21700 | 21700 | 21700 | 21700 | 6 |
| 353 | 20241030 | 125500 | 1265121050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 354 | 20241030 | 125400 | 1265121050 | 21650 | 21700 | 21700 | 21650 | 15 |
| 355 | 20241030 | 125300 | 1264796250 | 21650 | 21700 | 21700 | 21650 | 36 |
| 356 | 20241030 | 125200 | 1264016750 | 21700 | 21700 | 21700 | 21700 | 1 |
| 357 | 20241030 | 125100 | 1263995050 | 21700 | 21700 | 21700 | 21700 | 79 |
| 358 | 20241030 | 125000 | 1262280750 | 21700 | 21700 | 21750 | 21700 | 554 |
| 359 | 20241030 | 124900 | 1250255700 | 21700 | 21700 | 21750 | 21700 | 56 |
| 360 | 20241030 | 124800 | 1249040450 | 21700 | 21700 | 21700 | 21700 | 197 |
| 361 | 20241030 | 124700 | 1244765550 | 21700 | 21700 | 21700 | 21700 | 143 |
| 362 | 20241030 | 124600 | 1241662450 | 21700 | 21700 | 21700 | 21700 | 62 |
| 363 | 20241030 | 124500 | 1240317050 | 21700 | 21700 | 21700 | 21700 | 36 |
| 364 | 20241030 | 124400 | 1239535850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 365 | 20241030 | 124300 | 1239535850 | 21700 | 21650 | 21700 | 21600 | 208 |
| 366 | 20241030 | 124200 | 1235032850 | 21650 | 21650 | 21650 | 21650 | 419 |
| 367 | 20241030 | 124100 | 1225961500 | 21650 | 21600 | 21650 | 21600 | 629 |
| 368 | 20241030 | 124000 | 1212374900 | 21650 | 21650 | 21650 | 21650 | 21 |
| 369 | 20241030 | 123900 | 1211920250 | 21650 | 21600 | 21650 | 21600 | 26 |
| 370 | 20241030 | 123800 | 1211357950 | 21600 | 21650 | 21650 | 21600 | 26 |
| 371 | 20241030 | 123700 | 1210795300 | 21650 | 21650 | 21650 | 21650 | 11 |
| 372 | 20241030 | 123600 | 1210557150 | 21650 | 21850 | 21850 | 21600 | 10517 |
| 373 | 20241030 | 123500 | 982392050 | 21800 | 21800 | 21800 | 21800 | 3 |
| 374 | 20241030 | 123400 | 982326650 | 21850 | 21850 | 21850 | 21850 | 1 |
| 375 | 20241030 | 123300 | 982304800 | 21900 | 21900 | 21900 | 21900 | 1 |
| 376 | 20241030 | 123200 | 982282900 | 21750 | 21850 | 21850 | 21750 | 14 |
| 377 | 20241030 | 123100 | 981977750 | 21800 | 21800 | 21800 | 21800 | 5 |
| 378 | 20241030 | 123000 | 981868750 | 21900 | 21800 | 21900 | 21700 | 328 |
| 379 | 20241030 | 122900 | 974731100 | 21800 | 21800 | 21800 | 21800 | 1 |
| 380 | 20241030 | 122800 | 974709300 | 21750 | 21800 | 21800 | 21750 | 186 |
| 381 | 20241030 | 122700 | 970657850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 382 | 20241030 | 122600 | 970657850 | 21800 | 21800 | 21800 | 21800 | 1 |
| 383 | 20241030 | 122500 | 970636050 | 21800 | 21800 | 21800 | 21800 | 16 |
| 384 | 20241030 | 122400 | 970287250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 385 | 20241030 | 122300 | 970287250 | 21750 | 21800 | 21800 | 21750 | 104 |
| 386 | 20241030 | 122200 | 968020100 | 21800 | 21750 | 21800 | 21750 | 5 |
| 387 | 20241030 | 122100 | 967911300 | 21750 | 21750 | 21750 | 21750 | 21 |
| 388 | 20241030 | 122000 | 967454550 | 21800 | 21800 | 21800 | 21800 | 6 |
| 389 | 20241030 | 121900 | 967323750 | 21800 | 21800 | 21800 | 21800 | 2 |
| 390 | 20241030 | 121800 | 967280150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 391 | 20241030 | 121700 | 967280150 | 21800 | 21800 | 21800 | 21800 | 3 |
| 392 | 20241030 | 121600 | 967214750 | 21800 | 21850 | 21850 | 21800 | 13 |
| 393 | 20241030 | 121500 | 966930850 | 21800 | 21800 | 21800 | 21800 | 1 |
| 394 | 20241030 | 121400 | 966909050 | 21800 | 21750 | 21800 | 21750 | 1346 |
| 395 | 20241030 | 121300 | 937610850 | 21750 | 21700 | 21750 | 21700 | 8 |
| 396 | 20241030 | 121200 | 937437150 | 21700 | 21700 | 21700 | 21700 | 68 |
| 397 | 20241030 | 121100 | 935961550 | 21750 | 21750 | 21750 | 21750 | 7 |
| 398 | 20241030 | 121000 | 935809300 | 21750 | 21750 | 21750 | 21700 | 60 |
| 399 | 20241030 | 120900 | 934504800 | 21750 | 21750 | 21750 | 21750 | 291 |
| 400 | 20241030 | 120800 | 928175550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 401 | 20241030 | 120700 | 928175550 | 21750 | 21750 | 21750 | 21750 | 801 |
| 402 | 20241030 | 120600 | 910753800 | 21750 | 21750 | 21750 | 21750 | 6 |
| 403 | 20241030 | 120500 | 910623300 | 21750 | 21750 | 21750 | 21750 | 519 |
| 404 | 20241030 | 120400 | 899335050 | 21750 | 21800 | 21800 | 21750 | 622 |
| 405 | 20241030 | 120300 | 885790300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 406 | 20241030 | 120200 | 885790300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 407 | 20241030 | 120100 | 885790300 | 21800 | 21800 | 21800 | 21800 | 1 |
| 408 | 20241030 | 120000 | 885768500 | 21800 | 21800 | 21800 | 21800 | 248 |
| 409 | 20241030 | 115900 | 880362100 | 21850 | 21850 | 21850 | 21850 | 3 |
| 410 | 20241030 | 115800 | 880296550 | 21850 | 21850 | 21850 | 21850 | 0 |
| 411 | 20241030 | 115700 | 880296550 | 21850 | 21850 | 21850 | 21850 | 31 |
| 412 | 20241030 | 115600 | 879619200 | 21800 | 21800 | 21800 | 21800 | 1 |
| 413 | 20241030 | 115500 | 879597400 | 21800 | 21800 | 21800 | 21800 | 16 |
| 414 | 20241030 | 115400 | 879248600 | 21850 | 21850 | 21850 | 21850 | 0 |
| 415 | 20241030 | 115300 | 879248600 | 21850 | 21850 | 21850 | 21850 | 1196 |
| 416 | 20241030 | 115200 | 853116000 | 21900 | 21900 | 21900 | 21900 | 1 |
| 417 | 20241030 | 115100 | 853094100 | 21850 | 21850 | 21850 | 21850 | 0 |
| 418 | 20241030 | 115000 | 853094100 | 21850 | 21850 | 21850 | 21850 | 0 |
| 419 | 20241030 | 114900 | 853094100 | 21850 | 21850 | 21850 | 21850 | 12 |
| 420 | 20241030 | 114800 | 852831900 | 22000 | 22000 | 22000 | 22000 | 5 |
| 421 | 20241030 | 114700 | 852721900 | 22000 | 21800 | 22000 | 21800 | 4839 |
| 422 | 20241030 | 114600 | 746703850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 423 | 20241030 | 114500 | 746703850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 424 | 20241030 | 114400 | 746703850 | 21750 | 21750 | 21750 | 21750 | 101 |
| 425 | 20241030 | 114300 | 744507100 | 21750 | 21750 | 21750 | 21750 | 100 |
| 426 | 20241030 | 114200 | 742332100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 427 | 20241030 | 114100 | 742332100 | 21750 | 21750 | 21750 | 21750 | 35 |
| 428 | 20241030 | 114000 | 741570850 | 21800 | 21800 | 21800 | 21800 | 1 |
| 429 | 20241030 | 113900 | 741549050 | 21800 | 21800 | 21800 | 21800 | 10 |
| 430 | 20241030 | 113800 | 741331050 | 21800 | 21800 | 21800 | 21800 | 35 |
| 431 | 20241030 | 113700 | 740568050 | 21750 | 21800 | 21800 | 21750 | 289 |
| 432 | 20241030 | 113600 | 734268000 | 21850 | 21850 | 21850 | 21850 | 327 |
| 433 | 20241030 | 113500 | 727123050 | 21850 | 21850 | 21850 | 21850 | 1 |
| 434 | 20241030 | 113400 | 727101200 | 21850 | 21850 | 21850 | 21850 | 415 |
| 435 | 20241030 | 113300 | 718033450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 436 | 20241030 | 113200 | 718033450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 437 | 20241030 | 113100 | 718033450 | 21850 | 21900 | 21900 | 21850 | 26 |
| 438 | 20241030 | 113000 | 717465300 | 21950 | 21950 | 21950 | 21950 | 38 |
| 439 | 20241030 | 112900 | 716631200 | 21950 | 21950 | 21950 | 21950 | 6 |
| 440 | 20241030 | 112800 | 716499500 | 21950 | 21950 | 21950 | 21950 | 15 |
| 441 | 20241030 | 112700 | 716170250 | 21950 | 21950 | 21950 | 21950 | 5 |
| 442 | 20241030 | 112600 | 716060500 | 21900 | 22050 | 22100 | 21900 | 988 |
| 443 | 20241030 | 112500 | 694300900 | 21850 | 21950 | 22050 | 21850 | 702 |
| 444 | 20241030 | 112400 | 678882600 | 21950 | 21950 | 21950 | 21900 | 146 |
| 445 | 20241030 | 112300 | 675677950 | 21950 | 21900 | 22000 | 21900 | 147 |
| 446 | 20241030 | 112200 | 672452700 | 21950 | 21950 | 21950 | 21950 | 67 |
| 447 | 20241030 | 112100 | 670982050 | 21900 | 21950 | 21950 | 21900 | 292 |
| 448 | 20241030 | 112000 | 664586250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 449 | 20241030 | 111900 | 664586250 | 21900 | 21900 | 21900 | 21900 | 1 |
| 450 | 20241030 | 111800 | 664564350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 451 | 20241030 | 111700 | 664564350 | 21950 | 21950 | 21950 | 21950 | 1 |
| 452 | 20241030 | 111600 | 664542400 | 21950 | 21900 | 21950 | 21900 | 42 |
| 453 | 20241030 | 111500 | 663621600 | 21950 | 21950 | 21950 | 21950 | 50 |
| 454 | 20241030 | 111400 | 662524100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 455 | 20241030 | 111300 | 662524100 | 21950 | 21900 | 21950 | 21900 | 11 |
| 456 | 20241030 | 111200 | 662283150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 457 | 20241030 | 111100 | 662283150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 458 | 20241030 | 111000 | 662283150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 459 | 20241030 | 110900 | 662283150 | 21900 | 21900 | 21900 | 21900 | 136 |
| 460 | 20241030 | 110800 | 659304750 | 21900 | 21950 | 21950 | 21900 | 133 |
| 461 | 20241030 | 110700 | 656388400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 462 | 20241030 | 110600 | 656388400 | 22000 | 21950 | 22000 | 21950 | 36 |
| 463 | 20241030 | 110500 | 655597100 | 21950 | 21950 | 21950 | 21950 | 1 |
| 464 | 20241030 | 110400 | 655575150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 465 | 20241030 | 110300 | 655575150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 466 | 20241030 | 110200 | 655575150 | 21900 | 21950 | 21950 | 21900 | 59 |
| 467 | 20241030 | 110100 | 654282550 | 22000 | 22000 | 22000 | 22000 | 51 |
| 468 | 20241030 | 110000 | 653160550 | 21950 | 21950 | 21950 | 21950 | 3 |
| 469 | 20241030 | 105900 | 653094700 | 21950 | 21950 | 21950 | 21950 | 2 |
| 470 | 20241030 | 105800 | 653050800 | 21950 | 21950 | 21950 | 21950 | 5 |
| 471 | 20241030 | 105700 | 652941050 | 21950 | 21950 | 21950 | 21950 | 4 |
| 472 | 20241030 | 105600 | 652853250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 473 | 20241030 | 105500 | 652853250 | 22000 | 21850 | 22000 | 21850 | 101 |
| 474 | 20241030 | 105400 | 650635000 | 21850 | 21850 | 21850 | 21850 | 2 |
| 475 | 20241030 | 105300 | 650591300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 476 | 20241030 | 105200 | 650591300 | 21900 | 21900 | 21900 | 21900 | 45 |
| 477 | 20241030 | 105100 | 649605800 | 21800 | 21800 | 21800 | 21800 | 103 |
| 478 | 20241030 | 105000 | 647360400 | 21850 | 21850 | 21850 | 21850 | 30 |
| 479 | 20241030 | 104900 | 646704900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 480 | 20241030 | 104800 | 646704900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 481 | 20241030 | 104700 | 646704900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 482 | 20241030 | 104600 | 646704900 | 21900 | 21900 | 21900 | 21900 | 2 |
| 483 | 20241030 | 104500 | 646661100 | 21850 | 21850 | 21850 | 21850 | 10 |
| 484 | 20241030 | 104400 | 646442600 | 21850 | 21850 | 21850 | 21850 | 38 |
| 485 | 20241030 | 104300 | 645612300 | 21850 | 21850 | 21850 | 21850 | 43 |
| 486 | 20241030 | 104200 | 644672750 | 21850 | 21850 | 21850 | 21850 | 9 |
| 487 | 20241030 | 104100 | 644476100 | 21850 | 21850 | 21850 | 21850 | 0 |
| 488 | 20241030 | 104000 | 644476100 | 21850 | 21950 | 21950 | 21800 | 1039 |
| 489 | 20241030 | 103900 | 621792750 | 21950 | 21950 | 21950 | 21950 | 15 |
| 490 | 20241030 | 103800 | 621463500 | 21950 | 21950 | 21950 | 21950 | 190 |
| 491 | 20241030 | 103700 | 617293000 | 21900 | 21900 | 21900 | 21900 | 40 |
| 492 | 20241030 | 103600 | 616417000 | 21900 | 21900 | 21900 | 21900 | 1 |
| 493 | 20241030 | 103500 | 616395100 | 21900 | 21900 | 21900 | 21900 | 20 |
| 494 | 20241030 | 103400 | 615957100 | 21900 | 21850 | 21900 | 21850 | 101 |
| 495 | 20241030 | 103300 | 613745250 | 21850 | 21850 | 21850 | 21850 | 23 |
| 496 | 20241030 | 103200 | 613242700 | 21850 | 21850 | 21850 | 21850 | 22 |
| 497 | 20241030 | 103100 | 612762000 | 21850 | 21850 | 21850 | 21850 | 10 |
| 498 | 20241030 | 103000 | 612543500 | 21850 | 21850 | 21850 | 21850 | 26 |
| 499 | 20241030 | 102900 | 611975400 | 21850 | 21850 | 21850 | 21850 | 117 |
| 500 | 20241030 | 102800 | 609418950 | 21800 | 21800 | 21800 | 21800 | 41 |
| 501 | 20241030 | 102700 | 608525150 | 21800 | 21800 | 21800 | 21800 | 50 |
| 502 | 20241030 | 102600 | 607435150 | 21800 | 21850 | 21850 | 21800 | 25 |
| 503 | 20241030 | 102500 | 606890000 | 21850 | 21850 | 21850 | 21850 | 7 |
| 504 | 20241030 | 102400 | 606737050 | 21800 | 21800 | 21800 | 21800 | 13 |
| 505 | 20241030 | 102300 | 606453650 | 21850 | 21850 | 21850 | 21850 | 22 |
| 506 | 20241030 | 102200 | 605972950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 507 | 20241030 | 102100 | 605972950 | 21750 | 21750 | 21750 | 21750 | 25 |
| 508 | 20241030 | 102000 | 605429200 | 21750 | 21800 | 21800 | 21750 | 434 |
| 509 | 20241030 | 101900 | 595988750 | 21800 | 21850 | 21850 | 21800 | 81 |
| 510 | 20241030 | 101800 | 594222450 | 21850 | 21850 | 21850 | 21850 | 3 |
| 511 | 20241030 | 101700 | 594156900 | 21850 | 21850 | 21850 | 21850 | 37 |
| 512 | 20241030 | 101600 | 593348450 | 21850 | 21800 | 21850 | 21800 | 333 |
| 513 | 20241030 | 101500 | 586087550 | 21800 | 21800 | 21800 | 21800 | 6 |
| 514 | 20241030 | 101400 | 585956750 | 21800 | 21800 | 21800 | 21750 | 17 |
| 515 | 20241030 | 101300 | 585586300 | 21800 | 21800 | 21800 | 21800 | 46 |
| 516 | 20241030 | 101200 | 584583500 | 21800 | 21850 | 21850 | 21750 | 537 |
| 517 | 20241030 | 101100 | 572861550 | 21850 | 21900 | 21900 | 21850 | 100 |
| 518 | 20241030 | 101000 | 570676450 | 21900 | 21800 | 21900 | 21800 | 704 |
| 519 | 20241030 | 100900 | 555323700 | 21800 | 21800 | 21800 | 21800 | 74 |
| 520 | 20241030 | 100800 | 553710500 | 21800 | 21750 | 21800 | 21750 | 199 |
| 521 | 20241030 | 100700 | 549382200 | 21800 | 21800 | 21800 | 21750 | 138 |
| 522 | 20241030 | 100600 | 546378100 | 21750 | 21800 | 21850 | 21750 | 669 |
| 523 | 20241030 | 100500 | 531795350 | 21800 | 21850 | 21850 | 21800 | 111 |
| 524 | 20241030 | 100400 | 529375000 | 21850 | 21850 | 21850 | 21850 | 22 |
| 525 | 20241030 | 100300 | 528894300 | 21900 | 21800 | 21900 | 21800 | 31 |
| 526 | 20241030 | 100200 | 528218400 | 21800 | 21900 | 21900 | 21750 | 2436 |
| 527 | 20241030 | 100100 | 475050600 | 21950 | 21950 | 21950 | 21950 | 44 |
| 528 | 20241030 | 100000 | 474084800 | 21950 | 21950 | 21950 | 21950 | 87 |
| 529 | 20241030 | 095900 | 472175150 | 21950 | 21950 | 21950 | 21950 | 92 |
| 530 | 20241030 | 095800 | 470155750 | 21850 | 21900 | 21950 | 21850 | 128 |
| 531 | 20241030 | 095700 | 467350650 | 21950 | 21950 | 21950 | 21950 | 0 |
| 532 | 20241030 | 095600 | 467350650 | 21950 | 21950 | 21950 | 21950 | 13 |
| 533 | 20241030 | 095500 | 467065300 | 21950 | 21850 | 21950 | 21850 | 31 |
| 534 | 20241030 | 095400 | 466387850 | 21850 | 21850 | 21850 | 21850 | 1 |
| 535 | 20241030 | 095300 | 466366000 | 21850 | 21850 | 21850 | 21850 | 161 |
| 536 | 20241030 | 095200 | 462848150 | 21850 | 21900 | 21900 | 21850 | 144 |
| 537 | 20241030 | 095100 | 459694800 | 21900 | 22000 | 22000 | 21900 | 40 |
| 538 | 20241030 | 095000 | 458818700 | 21900 | 21900 | 21900 | 21900 | 34 |
| 539 | 20241030 | 094900 | 458074100 | 21900 | 21900 | 21900 | 21900 | 13 |
| 540 | 20241030 | 094800 | 457789400 | 21900 | 21900 | 21900 | 21900 | 113 |
| 541 | 20241030 | 094700 | 455314700 | 21900 | 21950 | 21950 | 21900 | 120 |
| 542 | 20241030 | 094600 | 452683200 | 22000 | 22000 | 22000 | 22000 | 334 |
| 543 | 20241030 | 094500 | 445335200 | 21950 | 21950 | 21950 | 21950 | 11 |
| 544 | 20241030 | 094400 | 445093750 | 22000 | 21900 | 22000 | 21900 | 258 |
| 545 | 20241030 | 094300 | 439422750 | 22100 | 22000 | 22100 | 21850 | 493 |
| 546 | 20241030 | 094200 | 428617200 | 22000 | 21950 | 22000 | 21950 | 111 |
| 547 | 20241030 | 094100 | 426180700 | 21950 | 21950 | 21950 | 21950 | 38 |
| 548 | 20241030 | 094000 | 425346600 | 21950 | 21900 | 21950 | 21850 | 791 |
| 549 | 20241030 | 093900 | 408000050 | 21900 | 21900 | 21900 | 21900 | 176 |
| 550 | 20241030 | 093800 | 404145650 | 21900 | 22100 | 22100 | 21900 | 1036 |
| 551 | 20241030 | 093700 | 381441950 | 22100 | 21950 | 22100 | 21950 | 26 |
| 552 | 20241030 | 093600 | 380868850 | 22050 | 22050 | 22100 | 22050 | 203 |
| 553 | 20241030 | 093500 | 376392600 | 22100 | 21950 | 22100 | 21950 | 1432 |
| 554 | 20241030 | 093400 | 344938550 | 21950 | 22000 | 22000 | 21900 | 170 |
| 555 | 20241030 | 093300 | 341207800 | 22000 | 22000 | 22000 | 22000 | 3 |
| 556 | 20241030 | 093200 | 341141800 | 22000 | 22100 | 22100 | 22000 | 339 |
| 557 | 20241030 | 093100 | 333683700 | 22100 | 22150 | 22150 | 22000 | 820 |
| 558 | 20241030 | 093000 | 315564250 | 22150 | 22200 | 22200 | 22150 | 27 |
| 559 | 20241030 | 092900 | 314965850 | 22150 | 22150 | 22200 | 22150 | 554 |
| 560 | 20241030 | 092800 | 302668900 | 22200 | 22200 | 22200 | 22100 | 235 |
| 561 | 20241030 | 092700 | 297455400 | 22200 | 22050 | 22200 | 22050 | 111 |
| 562 | 20241030 | 092600 | 294993500 | 22050 | 22000 | 22050 | 22000 | 29 |
| 563 | 20241030 | 092500 | 294355150 | 22000 | 21950 | 22050 | 21950 | 422 |
| 564 | 20241030 | 092400 | 285070200 | 21950 | 21950 | 21950 | 21950 | 31 |
| 565 | 20241030 | 092300 | 284389750 | 21950 | 21950 | 21950 | 21950 | 661 |
| 566 | 20241030 | 092200 | 269880800 | 21950 | 22000 | 22000 | 21950 | 271 |
| 567 | 20241030 | 092100 | 263932050 | 21950 | 22100 | 22100 | 21950 | 740 |
| 568 | 20241030 | 092000 | 247625400 | 22050 | 22150 | 22150 | 22050 | 739 |
| 569 | 20241030 | 091900 | 231277150 | 22150 | 22100 | 22150 | 22050 | 441 |
| 570 | 20241030 | 091800 | 221533850 | 22050 | 21950 | 22050 | 21950 | 200 |
| 571 | 20241030 | 091700 | 217137850 | 21950 | 22000 | 22000 | 21950 | 439 |
| 572 | 20241030 | 091600 | 207491200 | 22000 | 22000 | 22000 | 22000 | 116 |
| 573 | 20241030 | 091500 | 204939200 | 22050 | 22100 | 22150 | 22050 | 166 |
| 574 | 20241030 | 091400 | 201270900 | 22100 | 22050 | 22100 | 22050 | 307 |
| 575 | 20241030 | 091300 | 194488800 | 22050 | 22100 | 22100 | 22050 | 67 |
| 576 | 20241030 | 091200 | 193010850 | 22100 | 22000 | 22100 | 22000 | 17 |
| 577 | 20241030 | 091100 | 192636600 | 21950 | 21900 | 21950 | 21900 | 441 |
| 578 | 20241030 | 091000 | 182972000 | 21900 | 21850 | 21900 | 21850 | 33 |
| 579 | 20241030 | 090900 | 182249400 | 21800 | 21850 | 21850 | 21800 | 1390 |
| 580 | 20241030 | 090800 | 151941850 | 21900 | 21850 | 21900 | 21850 | 41 |
| 581 | 20241030 | 090700 | 151045300 | 21850 | 21850 | 21900 | 21850 | 102 |
| 582 | 20241030 | 090600 | 148816050 | 21850 | 21900 | 21900 | 21850 | 117 |
| 583 | 20241030 | 090500 | 146259550 | 21850 | 21850 | 21850 | 21800 | 1707 |
| 584 | 20241030 | 090400 | 108979100 | 21850 | 21700 | 21850 | 21700 | 125 |
| 585 | 20241030 | 090300 | 106257300 | 21800 | 21750 | 21800 | 21650 | 2688 |
| 586 | 20241030 | 090200 | 47858850 | 21800 | 21950 | 21950 | 21750 | 935 |
| 587 | 20241030 | 090100 | 27470250 | 21950 | 21950 | 21950 | 21950 | 190 |
| 588 | 20241030 | 090000 | 23299750 | 21950 | 22150 | 22150 | 21950 | 1036 |