33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241029 | 190400 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 6764 |
| 3 | 20241029 | 190300 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 4 | 20241029 | 190200 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 5 | 20241029 | 190100 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 6 | 20241029 | 190000 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 7 | 20241029 | 185900 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 8 | 20241029 | 185800 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 9 | 20241029 | 185700 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 10 | 20241029 | 185600 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 11 | 20241029 | 185500 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 12 | 20241029 | 185400 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 13 | 20241029 | 185300 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 14 | 20241029 | 185200 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 15 | 20241029 | 185100 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 16 | 20241029 | 185000 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 17 | 20241029 | 184900 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 18 | 20241029 | 184800 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 19 | 20241029 | 184700 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 20 | 20241029 | 184600 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 21 | 20241029 | 184500 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 22 | 20241029 | 184400 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 23 | 20241029 | 184300 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 24 | 20241029 | 184200 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 25 | 20241029 | 184100 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 26 | 20241029 | 184000 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 27 | 20241029 | 183900 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 28 | 20241029 | 183800 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 29 | 20241029 | 183700 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 30 | 20241029 | 183600 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 31 | 20241029 | 183500 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 32 | 20241029 | 183400 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 6764 |
| 33 | 20241029 | 183300 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 34 | 20241029 | 183200 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 35 | 20241029 | 183100 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 36 | 20241029 | 183000 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 37 | 20241029 | 182900 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 38 | 20241029 | 182800 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 39 | 20241029 | 182700 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 40 | 20241029 | 182600 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 41 | 20241029 | 182500 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 42 | 20241029 | 182400 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 43 | 20241029 | 182300 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 44 | 20241029 | 182200 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 45 | 20241029 | 182100 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 46 | 20241029 | 182000 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 47 | 20241029 | 181900 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 48 | 20241029 | 181800 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 49 | 20241029 | 181700 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 50 | 20241029 | 181600 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 51 | 20241029 | 181500 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 52 | 20241029 | 181400 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 53 | 20241029 | 181300 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 54 | 20241029 | 181200 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 55 | 20241029 | 181100 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 56 | 20241029 | 181000 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 57 | 20241029 | 180900 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 58 | 20241029 | 180800 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 59 | 20241029 | 180700 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 60 | 20241029 | 180600 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 61 | 20241029 | 180500 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 62 | 20241029 | 180400 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 6764 |
| 63 | 20241029 | 180300 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 64 | 20241029 | 180200 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 65 | 20241029 | 180100 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 66 | 20241029 | 180000 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 67 | 20241029 | 175900 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 68 | 20241029 | 175800 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 69 | 20241029 | 175700 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 70 | 20241029 | 175600 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 71 | 20241029 | 175500 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 72 | 20241029 | 175400 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 73 | 20241029 | 175300 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 74 | 20241029 | 175200 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 75 | 20241029 | 175100 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 76 | 20241029 | 175000 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 77 | 20241029 | 174900 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 78 | 20241029 | 174800 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 79 | 20241029 | 174700 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 80 | 20241029 | 174600 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 81 | 20241029 | 174500 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 82 | 20241029 | 174400 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 83 | 20241029 | 174300 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 84 | 20241029 | 174200 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 85 | 20241029 | 174100 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 86 | 20241029 | 174000 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 87 | 20241029 | 173900 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 88 | 20241029 | 173800 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 89 | 20241029 | 173700 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 90 | 20241029 | 173600 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 91 | 20241029 | 173500 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 92 | 20241029 | 173400 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 6764 |
| 93 | 20241029 | 173300 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 94 | 20241029 | 173200 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 95 | 20241029 | 173100 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 96 | 20241029 | 173000 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 97 | 20241029 | 172900 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 98 | 20241029 | 172800 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 99 | 20241029 | 172700 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 100 | 20241029 | 172600 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 101 | 20241029 | 172500 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 102 | 20241029 | 172400 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 103 | 20241029 | 172300 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 104 | 20241029 | 172200 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 105 | 20241029 | 172100 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 106 | 20241029 | 172000 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 107 | 20241029 | 171900 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 108 | 20241029 | 171800 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 109 | 20241029 | 171700 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 110 | 20241029 | 171600 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 111 | 20241029 | 171500 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 112 | 20241029 | 171400 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 113 | 20241029 | 171300 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 114 | 20241029 | 171200 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 115 | 20241029 | 171100 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 116 | 20241029 | 171000 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 117 | 20241029 | 170900 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 118 | 20241029 | 170800 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 119 | 20241029 | 170700 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 120 | 20241029 | 170600 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 121 | 20241029 | 170500 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 122 | 20241029 | 170400 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 6764 |
| 123 | 20241029 | 170300 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 124 | 20241029 | 170200 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 125 | 20241029 | 170100 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 126 | 20241029 | 170000 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 127 | 20241029 | 165900 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 128 | 20241029 | 165800 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 129 | 20241029 | 165700 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 130 | 20241029 | 165600 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 131 | 20241029 | 165500 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 132 | 20241029 | 165400 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 133 | 20241029 | 165300 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 134 | 20241029 | 165200 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 135 | 20241029 | 165100 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 136 | 20241029 | 165000 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 137 | 20241029 | 164900 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 138 | 20241029 | 164800 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 139 | 20241029 | 164700 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 140 | 20241029 | 164600 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 141 | 20241029 | 164500 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 142 | 20241029 | 164400 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 143 | 20241029 | 164300 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 144 | 20241029 | 164200 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 145 | 20241029 | 164100 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 146 | 20241029 | 164000 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 147 | 20241029 | 163900 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 148 | 20241029 | 163800 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 149 | 20241029 | 163700 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 150 | 20241029 | 163600 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 151 | 20241029 | 163500 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 152 | 20241029 | 163400 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 6764 |
| 153 | 20241029 | 163300 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 154 | 20241029 | 163200 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 155 | 20241029 | 163100 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 156 | 20241029 | 163000 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 157 | 20241029 | 162900 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 158 | 20241029 | 162800 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 159 | 20241029 | 162700 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 160 | 20241029 | 162600 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 161 | 20241029 | 162500 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 162 | 20241029 | 162400 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 163 | 20241029 | 162300 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 164 | 20241029 | 162200 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 165 | 20241029 | 162100 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 166 | 20241029 | 162000 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 167 | 20241029 | 161900 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 168 | 20241029 | 161800 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 169 | 20241029 | 161700 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 170 | 20241029 | 161600 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 171 | 20241029 | 161500 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 172 | 20241029 | 161400 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 173 | 20241029 | 161300 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 174 | 20241029 | 161200 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 175 | 20241029 | 161100 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 176 | 20241029 | 161000 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 177 | 20241029 | 160900 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 178 | 20241029 | 160800 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 179 | 20241029 | 160700 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 180 | 20241029 | 160600 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 181 | 20241029 | 160500 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 182 | 20241029 | 160400 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 6764 |
| 183 | 20241029 | 160300 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 184 | 20241029 | 160200 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 185 | 20241029 | 160100 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 186 | 20241029 | 160000 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 187 | 20241029 | 155900 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 188 | 20241029 | 155800 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 189 | 20241029 | 155700 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 190 | 20241029 | 155600 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 191 | 20241029 | 155500 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 192 | 20241029 | 155400 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 193 | 20241029 | 155300 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 194 | 20241029 | 155200 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 195 | 20241029 | 155100 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 196 | 20241029 | 155000 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 197 | 20241029 | 154900 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 198 | 20241029 | 154800 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 199 | 20241029 | 154700 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 200 | 20241029 | 154600 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 201 | 20241029 | 154500 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 202 | 20241029 | 154400 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 203 | 20241029 | 154300 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 204 | 20241029 | 154200 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 205 | 20241029 | 154100 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 206 | 20241029 | 154000 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 207 | 20241029 | 153900 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 208 | 20241029 | 153800 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 209 | 20241029 | 153700 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 210 | 20241029 | 153600 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 211 | 20241029 | 153500 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 212 | 20241029 | 153400 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 6764 |
| 213 | 20241029 | 153300 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 214 | 20241029 | 153200 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 215 | 20241029 | 153100 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 216 | 20241029 | 153000 | 11852673450 | 31500 | 31500 | 31500 | 31500 | 6764 |
| 217 | 20241029 | 152900 | 11639607450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 218 | 20241029 | 152800 | 11639607450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 219 | 20241029 | 152700 | 11639607450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 220 | 20241029 | 152600 | 11639607450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 221 | 20241029 | 152500 | 11639607450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 222 | 20241029 | 152400 | 11639607450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 223 | 20241029 | 152300 | 11639607450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 224 | 20241029 | 152200 | 11639607450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 225 | 20241029 | 152100 | 11639607450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 226 | 20241029 | 152000 | 11639607450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 227 | 20241029 | 151900 | 11639607450 | 31500 | 31600 | 31600 | 31500 | 925 |
| 228 | 20241029 | 151800 | 11610401250 | 31600 | 31550 | 31600 | 31500 | 2303 |
| 229 | 20241029 | 151700 | 11537727350 | 31550 | 31550 | 31550 | 31500 | 805 |
| 230 | 20241029 | 151600 | 11512332250 | 31500 | 31550 | 31550 | 31500 | 543 |
| 231 | 20241029 | 151500 | 11495219250 | 31550 | 31550 | 31550 | 31500 | 345 |
| 232 | 20241029 | 151400 | 11484338500 | 31550 | 31550 | 31550 | 31500 | 360 |
| 233 | 20241029 | 151300 | 11472986500 | 31550 | 31550 | 31600 | 31500 | 1028 |
| 234 | 20241029 | 151200 | 11440568650 | 31600 | 31600 | 31600 | 31550 | 374 |
| 235 | 20241029 | 151100 | 11428763600 | 31550 | 31600 | 31600 | 31550 | 427 |
| 236 | 20241029 | 151000 | 11415281300 | 31600 | 31600 | 31600 | 31500 | 1238 |
| 237 | 20241029 | 150900 | 11376201800 | 31600 | 31600 | 31650 | 31550 | 2540 |
| 238 | 20241029 | 150800 | 11295933950 | 31600 | 31600 | 31600 | 31550 | 2690 |
| 239 | 20241029 | 150700 | 11210980400 | 31600 | 31600 | 31600 | 31550 | 1715 |
| 240 | 20241029 | 150600 | 11156789000 | 31600 | 31600 | 31600 | 31550 | 645 |
| 241 | 20241029 | 150500 | 11136408300 | 31600 | 31550 | 31600 | 31500 | 1851 |
| 242 | 20241029 | 150400 | 11077997900 | 31550 | 31550 | 31550 | 31500 | 492 |
| 243 | 20241029 | 150300 | 11062475700 | 31550 | 31500 | 31550 | 31450 | 728 |
| 244 | 20241029 | 150200 | 11039512150 | 31500 | 31450 | 31550 | 31450 | 1518 |
| 245 | 20241029 | 150100 | 10991695250 | 31500 | 31450 | 31500 | 31400 | 519 |
| 246 | 20241029 | 150000 | 10975359650 | 31450 | 31400 | 31500 | 31350 | 627 |
| 247 | 20241029 | 145900 | 10955639750 | 31400 | 31450 | 31500 | 31350 | 753 |
| 248 | 20241029 | 145800 | 10931973100 | 31450 | 31500 | 31500 | 31300 | 1826 |
| 249 | 20241029 | 145700 | 10874652800 | 31500 | 31450 | 31500 | 31350 | 1148 |
| 250 | 20241029 | 145600 | 10838564850 | 31400 | 31450 | 31450 | 31400 | 531 |
| 251 | 20241029 | 145500 | 10821882550 | 31400 | 31500 | 31600 | 31400 | 863 |
| 252 | 20241029 | 145400 | 10794732100 | 31500 | 31550 | 31600 | 31450 | 1152 |
| 253 | 20241029 | 145300 | 10758433300 | 31550 | 31600 | 31600 | 31500 | 1126 |
| 254 | 20241029 | 145200 | 10722871150 | 31600 | 31600 | 31600 | 31550 | 446 |
| 255 | 20241029 | 145100 | 10708794150 | 31600 | 31650 | 31650 | 31600 | 2213 |
| 256 | 20241029 | 145000 | 10638832100 | 31650 | 31600 | 31650 | 31550 | 3808 |
| 257 | 20241029 | 144900 | 10518480250 | 31550 | 31450 | 31600 | 31450 | 5833 |
| 258 | 20241029 | 144800 | 10334791050 | 31450 | 31450 | 31450 | 31400 | 516 |
| 259 | 20241029 | 144700 | 10318563850 | 31450 | 31450 | 31450 | 31400 | 683 |
| 260 | 20241029 | 144600 | 10297091300 | 31450 | 31450 | 31450 | 31400 | 331 |
| 261 | 20241029 | 144500 | 10286681800 | 31450 | 31450 | 31450 | 31350 | 907 |
| 262 | 20241029 | 144400 | 10258180500 | 31450 | 31400 | 31450 | 31350 | 1494 |
| 263 | 20241029 | 144300 | 10211253300 | 31400 | 31400 | 31400 | 31350 | 478 |
| 264 | 20241029 | 144200 | 10196244900 | 31400 | 31350 | 31400 | 31300 | 674 |
| 265 | 20241029 | 144100 | 10175089650 | 31400 | 31350 | 31400 | 31300 | 1142 |
| 266 | 20241029 | 144000 | 10139269800 | 31350 | 31350 | 31350 | 31250 | 549 |
| 267 | 20241029 | 143900 | 10122062600 | 31350 | 31350 | 31350 | 31250 | 841 |
| 268 | 20241029 | 143800 | 10095724450 | 31300 | 31250 | 31350 | 31250 | 2518 |
| 269 | 20241029 | 143700 | 10016967200 | 31200 | 31250 | 31250 | 31150 | 1062 |
| 270 | 20241029 | 143600 | 9983811450 | 31250 | 31200 | 31250 | 31200 | 272 |
| 271 | 20241029 | 143500 | 9975312200 | 31200 | 31250 | 31250 | 31200 | 182 |
| 272 | 20241029 | 143400 | 9969625200 | 31250 | 31250 | 31250 | 31200 | 326 |
| 273 | 20241029 | 143300 | 9959438350 | 31250 | 31250 | 31250 | 31200 | 263 |
| 274 | 20241029 | 143200 | 9951220200 | 31250 | 31250 | 31250 | 31200 | 236 |
| 275 | 20241029 | 143100 | 9943845300 | 31250 | 31200 | 31250 | 31150 | 4064 |
| 276 | 20241029 | 143000 | 9817036450 | 31200 | 31200 | 31200 | 31150 | 251 |
| 277 | 20241029 | 142900 | 9809207400 | 31200 | 31200 | 31200 | 31150 | 415 |
| 278 | 20241029 | 142800 | 9796261900 | 31200 | 31200 | 31200 | 31150 | 205 |
| 279 | 20241029 | 142700 | 9789866800 | 31150 | 31200 | 31200 | 31150 | 255 |
| 280 | 20241029 | 142600 | 9781911050 | 31200 | 31200 | 31200 | 31150 | 262 |
| 281 | 20241029 | 142500 | 9773737600 | 31150 | 31200 | 31200 | 31150 | 163 |
| 282 | 20241029 | 142400 | 9768652100 | 31200 | 31200 | 31200 | 31150 | 344 |
| 283 | 20241029 | 142300 | 9757920050 | 31150 | 31150 | 31200 | 31150 | 427 |
| 284 | 20241029 | 142200 | 9744604400 | 31150 | 31200 | 31200 | 31150 | 155 |
| 285 | 20241029 | 142100 | 9739768750 | 31200 | 31200 | 31200 | 31150 | 257 |
| 286 | 20241029 | 142000 | 9731752950 | 31200 | 31200 | 31200 | 31150 | 351 |
| 287 | 20241029 | 141900 | 9720807100 | 31200 | 31200 | 31200 | 31150 | 394 |
| 288 | 20241029 | 141800 | 9708518750 | 31150 | 31200 | 31200 | 31150 | 309 |
| 289 | 20241029 | 141700 | 9698883250 | 31200 | 31200 | 31200 | 31150 | 261 |
| 290 | 20241029 | 141600 | 9690741450 | 31200 | 31200 | 31200 | 31100 | 956 |
| 291 | 20241029 | 141500 | 9660956950 | 31200 | 31150 | 31200 | 31150 | 1470 |
| 292 | 20241029 | 141400 | 9615148700 | 31200 | 31150 | 31200 | 31150 | 1360 |
| 293 | 20241029 | 141300 | 9572742700 | 31200 | 31150 | 31200 | 31150 | 1208 |
| 294 | 20241029 | 141200 | 9535101700 | 31150 | 31150 | 31150 | 31100 | 166 |
| 295 | 20241029 | 141100 | 9529931650 | 31150 | 31150 | 31150 | 31100 | 413 |
| 296 | 20241029 | 141000 | 9517071800 | 31150 | 31150 | 31150 | 31100 | 277 |
| 297 | 20241029 | 140900 | 9508446800 | 31100 | 31150 | 31150 | 31100 | 219 |
| 298 | 20241029 | 140800 | 9501629600 | 31150 | 31150 | 31150 | 31100 | 281 |
| 299 | 20241029 | 140700 | 9492877400 | 31150 | 31150 | 31150 | 31100 | 354 |
| 300 | 20241029 | 140600 | 9481850600 | 31150 | 31100 | 31150 | 31050 | 182 |
| 301 | 20241029 | 140500 | 9476191300 | 31100 | 31100 | 31100 | 31050 | 288 |
| 302 | 20241029 | 140400 | 9467235150 | 31100 | 31100 | 31100 | 31050 | 251 |
| 303 | 20241029 | 140300 | 9459429150 | 31100 | 31050 | 31100 | 31000 | 416 |
| 304 | 20241029 | 140200 | 9446500550 | 31050 | 31000 | 31050 | 31000 | 237 |
| 305 | 20241029 | 140100 | 9439142700 | 31000 | 31000 | 31050 | 31000 | 192 |
| 306 | 20241029 | 140000 | 9433185850 | 31000 | 30950 | 31000 | 30950 | 463 |
| 307 | 20241029 | 135900 | 9418842750 | 30950 | 31000 | 31000 | 30900 | 376 |
| 308 | 20241029 | 135800 | 9407201200 | 31000 | 31000 | 31000 | 30900 | 240 |
| 309 | 20241029 | 135700 | 9399765750 | 31000 | 31000 | 31000 | 30900 | 775 |
| 310 | 20241029 | 135600 | 9375766300 | 31000 | 31050 | 31050 | 30950 | 226 |
| 311 | 20241029 | 135500 | 9368758250 | 31050 | 31050 | 31050 | 31000 | 283 |
| 312 | 20241029 | 135400 | 9359975450 | 31050 | 31050 | 31050 | 30950 | 353 |
| 313 | 20241029 | 135300 | 9349023500 | 31050 | 31050 | 31050 | 30950 | 181 |
| 314 | 20241029 | 135200 | 9343409350 | 31050 | 31050 | 31100 | 31000 | 1982 |
| 315 | 20241029 | 135100 | 9281943450 | 31050 | 31050 | 31050 | 31000 | 474 |
| 316 | 20241029 | 135000 | 9267237750 | 31050 | 31150 | 31150 | 31000 | 575 |
| 317 | 20241029 | 134900 | 9249371000 | 31150 | 31100 | 31150 | 31050 | 236 |
| 318 | 20241029 | 134800 | 9242022550 | 31050 | 31100 | 31150 | 31000 | 294 |
| 319 | 20241029 | 134700 | 9232885550 | 31100 | 31050 | 31100 | 31050 | 353 |
| 320 | 20241029 | 134600 | 9221909300 | 31100 | 31050 | 31100 | 30950 | 239 |
| 321 | 20241029 | 134500 | 9214483600 | 31100 | 31050 | 31100 | 30950 | 279 |
| 322 | 20241029 | 134400 | 9205827700 | 31000 | 31000 | 31050 | 30950 | 297 |
| 323 | 20241029 | 134300 | 9196609650 | 30950 | 31000 | 31000 | 30950 | 221 |
| 324 | 20241029 | 134200 | 9189760800 | 31000 | 31000 | 31000 | 30950 | 450 |
| 325 | 20241029 | 134100 | 9175820850 | 31000 | 30900 | 31000 | 30900 | 329 |
| 326 | 20241029 | 134000 | 9165632050 | 30900 | 30900 | 30950 | 30800 | 1134 |
| 327 | 20241029 | 133900 | 9130670950 | 30900 | 30950 | 31000 | 30850 | 420 |
| 328 | 20241029 | 133800 | 9117695050 | 30950 | 31050 | 31100 | 30800 | 1217 |
| 329 | 20241029 | 133700 | 9080098800 | 31050 | 31000 | 31050 | 30900 | 282 |
| 330 | 20241029 | 133600 | 9071355700 | 31000 | 31100 | 31100 | 30850 | 1045 |
| 331 | 20241029 | 133500 | 9039038000 | 31050 | 31100 | 31100 | 31050 | 297 |
| 332 | 20241029 | 133400 | 9029804000 | 31100 | 31100 | 31100 | 31050 | 571 |
| 333 | 20241029 | 133300 | 9012057000 | 31050 | 31100 | 31100 | 31050 | 311 |
| 334 | 20241029 | 133200 | 9002392100 | 31100 | 31100 | 31100 | 31050 | 436 |
| 335 | 20241029 | 133100 | 8988847450 | 31100 | 30950 | 31100 | 30850 | 1241 |
| 336 | 20241029 | 133000 | 8950452600 | 31000 | 30950 | 31000 | 30950 | 274 |
| 337 | 20241029 | 132900 | 8941960850 | 31000 | 31000 | 31000 | 30850 | 1006 |
| 338 | 20241029 | 132800 | 8910865050 | 31000 | 31000 | 31100 | 30950 | 828 |
| 339 | 20241029 | 132700 | 8885203150 | 31000 | 31100 | 31100 | 30850 | 1603 |
| 340 | 20241029 | 132600 | 8835573600 | 31100 | 31000 | 31100 | 30950 | 475 |
| 341 | 20241029 | 132500 | 8820850600 | 31000 | 30950 | 31000 | 30950 | 365 |
| 342 | 20241029 | 132400 | 8809542550 | 30950 | 31000 | 31000 | 30900 | 696 |
| 343 | 20241029 | 132300 | 8788002000 | 31000 | 31000 | 31000 | 30900 | 602 |
| 344 | 20241029 | 132200 | 8769361400 | 30950 | 31000 | 31000 | 30850 | 1193 |
| 345 | 20241029 | 132100 | 8732499500 | 31000 | 31050 | 31050 | 30950 | 715 |
| 346 | 20241029 | 132000 | 8710346050 | 31050 | 31000 | 31050 | 30950 | 1498 |
| 347 | 20241029 | 131900 | 8663933550 | 31000 | 31100 | 31100 | 30950 | 300 |
| 348 | 20241029 | 131800 | 8654622200 | 31100 | 31100 | 31100 | 30950 | 1555 |
| 349 | 20241029 | 131700 | 8606417600 | 31100 | 31050 | 31100 | 30950 | 2022 |
| 350 | 20241029 | 131600 | 8543669400 | 31100 | 31100 | 31100 | 31050 | 362 |
| 351 | 20241029 | 131500 | 8532422450 | 31100 | 31100 | 31150 | 31050 | 778 |
| 352 | 20241029 | 131400 | 8508221450 | 31100 | 31150 | 31150 | 31000 | 3678 |
| 353 | 20241029 | 131300 | 8394046700 | 31150 | 31200 | 31200 | 31050 | 1121 |
| 354 | 20241029 | 131200 | 8359201850 | 31150 | 31200 | 31200 | 31150 | 250 |
| 355 | 20241029 | 131100 | 8351407850 | 31200 | 31250 | 31250 | 31100 | 1043 |
| 356 | 20241029 | 131000 | 8318944800 | 31250 | 31250 | 31250 | 31150 | 263 |
| 357 | 20241029 | 130900 | 8310731100 | 31200 | 31200 | 31250 | 31100 | 1064 |
| 358 | 20241029 | 130800 | 8277600100 | 31200 | 31200 | 31250 | 31150 | 553 |
| 359 | 20241029 | 130700 | 8260351650 | 31250 | 31200 | 31250 | 31200 | 311 |
| 360 | 20241029 | 130600 | 8250636950 | 31200 | 31250 | 31250 | 31150 | 154 |
| 361 | 20241029 | 130500 | 8245830350 | 31250 | 31250 | 31250 | 31150 | 492 |
| 362 | 20241029 | 130400 | 8230473950 | 31250 | 31250 | 31250 | 31100 | 1212 |
| 363 | 20241029 | 130300 | 8192715550 | 31250 | 31200 | 31250 | 31150 | 238 |
| 364 | 20241029 | 130200 | 8185284900 | 31250 | 31150 | 31250 | 31100 | 1486 |
| 365 | 20241029 | 130100 | 8139022100 | 31200 | 31150 | 31200 | 31150 | 468 |
| 366 | 20241029 | 130000 | 8124434300 | 31200 | 31200 | 31200 | 31100 | 1028 |
| 367 | 20241029 | 125900 | 8092411800 | 31200 | 31200 | 31200 | 31150 | 335 |
| 368 | 20241029 | 125800 | 8081966700 | 31200 | 31200 | 31200 | 31150 | 261 |
| 369 | 20241029 | 125700 | 8073826950 | 31200 | 31150 | 31250 | 31150 | 331 |
| 370 | 20241029 | 125600 | 8063501450 | 31200 | 31250 | 31250 | 31200 | 292 |
| 371 | 20241029 | 125500 | 8054384200 | 31200 | 31300 | 31300 | 31150 | 1149 |
| 372 | 20241029 | 125400 | 8018558300 | 31250 | 31300 | 31300 | 31200 | 611 |
| 373 | 20241029 | 125300 | 7999461150 | 31300 | 31300 | 31350 | 31200 | 1120 |
| 374 | 20241029 | 125200 | 7964484600 | 31350 | 31300 | 31350 | 31250 | 430 |
| 375 | 20241029 | 125100 | 7951022750 | 31300 | 31300 | 31350 | 31200 | 1140 |
| 376 | 20241029 | 125000 | 7915417450 | 31300 | 31350 | 31350 | 31250 | 166 |
| 377 | 20241029 | 124900 | 7910221750 | 31350 | 31250 | 31350 | 31250 | 308 |
| 378 | 20241029 | 124800 | 7900572200 | 31300 | 31300 | 31350 | 31200 | 390 |
| 379 | 20241029 | 124700 | 7888374550 | 31300 | 31350 | 31350 | 31250 | 327 |
| 380 | 20241029 | 124600 | 7878134550 | 31350 | 31300 | 31350 | 31150 | 1027 |
| 381 | 20241029 | 124500 | 7846077650 | 31300 | 31300 | 31350 | 31250 | 295 |
| 382 | 20241029 | 124400 | 7836846100 | 31300 | 31300 | 31350 | 31200 | 991 |
| 383 | 20241029 | 124300 | 7805893200 | 31350 | 31350 | 31350 | 31250 | 237 |
| 384 | 20241029 | 124200 | 7798468650 | 31300 | 31300 | 31350 | 31200 | 1453 |
| 385 | 20241029 | 124100 | 7753072950 | 31300 | 31350 | 31350 | 31300 | 392 |
| 386 | 20241029 | 124000 | 7740784500 | 31350 | 31350 | 31350 | 31250 | 166 |
| 387 | 20241029 | 123900 | 7735584250 | 31300 | 31400 | 31400 | 31250 | 298 |
| 388 | 20241029 | 123800 | 7726244050 | 31400 | 31400 | 31400 | 31350 | 426 |
| 389 | 20241029 | 123700 | 7712870000 | 31350 | 31400 | 31400 | 31250 | 961 |
| 390 | 20241029 | 123600 | 7682789350 | 31350 | 31350 | 31400 | 31350 | 482 |
| 391 | 20241029 | 123500 | 7667665350 | 31350 | 31350 | 31400 | 31250 | 1045 |
| 392 | 20241029 | 123400 | 7634954600 | 31400 | 31350 | 31450 | 31350 | 430 |
| 393 | 20241029 | 123300 | 7621457850 | 31350 | 31450 | 31450 | 31250 | 1054 |
| 394 | 20241029 | 123200 | 7588430000 | 31400 | 31450 | 31500 | 31400 | 234 |
| 395 | 20241029 | 123100 | 7581073850 | 31450 | 31400 | 31500 | 31400 | 448 |
| 396 | 20241029 | 123000 | 7566989000 | 31450 | 31450 | 31450 | 31400 | 280 |
| 397 | 20241029 | 122900 | 7558184450 | 31450 | 31400 | 31450 | 31350 | 215 |
| 398 | 20241029 | 122800 | 7551434750 | 31350 | 31450 | 31500 | 31250 | 1209 |
| 399 | 20241029 | 122700 | 7513567750 | 31450 | 31350 | 31500 | 31300 | 2028 |
| 400 | 20241029 | 122600 | 7449875150 | 31350 | 31400 | 31400 | 31250 | 1042 |
| 401 | 20241029 | 122500 | 7417254300 | 31400 | 31400 | 31400 | 31300 | 493 |
| 402 | 20241029 | 122400 | 7401787800 | 31350 | 31450 | 31450 | 31300 | 1085 |
| 403 | 20241029 | 122300 | 7367788050 | 31400 | 31450 | 31450 | 31400 | 257 |
| 404 | 20241029 | 122200 | 7359708450 | 31450 | 31450 | 31450 | 31350 | 635 |
| 405 | 20241029 | 122100 | 7339767750 | 31450 | 31450 | 31450 | 31350 | 219 |
| 406 | 20241029 | 122000 | 7332882750 | 31450 | 31450 | 31450 | 31350 | 343 |
| 407 | 20241029 | 121900 | 7322101600 | 31450 | 31450 | 31500 | 31300 | 1480 |
| 408 | 20241029 | 121800 | 7275676900 | 31450 | 31400 | 31450 | 31400 | 331 |
| 409 | 20241029 | 121700 | 7265272600 | 31450 | 31450 | 31500 | 31300 | 1143 |
| 410 | 20241029 | 121600 | 7229408700 | 31500 | 31500 | 31500 | 31400 | 308 |
| 411 | 20241029 | 121500 | 7219718850 | 31500 | 31550 | 31550 | 31300 | 1210 |
| 412 | 20241029 | 121400 | 7181687550 | 31550 | 31500 | 31550 | 31450 | 1269 |
| 413 | 20241029 | 121300 | 7141715250 | 31500 | 31500 | 31550 | 31500 | 220 |
| 414 | 20241029 | 121200 | 7134780100 | 31550 | 31400 | 31550 | 31400 | 1070 |
| 415 | 20241029 | 121100 | 7101105700 | 31400 | 31400 | 31450 | 31350 | 347 |
| 416 | 20241029 | 121000 | 7090206050 | 31450 | 31500 | 31500 | 31300 | 1153 |
| 417 | 20241029 | 120900 | 7054006300 | 31500 | 31550 | 31550 | 31450 | 315 |
| 418 | 20241029 | 120800 | 7044080900 | 31500 | 31550 | 31550 | 31400 | 1126 |
| 419 | 20241029 | 120700 | 7008659100 | 31550 | 31500 | 31550 | 31450 | 581 |
| 420 | 20241029 | 120600 | 6990354400 | 31500 | 31500 | 31500 | 31250 | 1032 |
| 421 | 20241029 | 120500 | 6957970950 | 31450 | 31500 | 31500 | 31400 | 2014 |
| 422 | 20241029 | 120400 | 6894678800 | 31500 | 31450 | 31500 | 31450 | 314 |
| 423 | 20241029 | 120300 | 6884790900 | 31450 | 31550 | 31550 | 31450 | 346 |
| 424 | 20241029 | 120200 | 6873888750 | 31500 | 31550 | 31550 | 31500 | 462 |
| 425 | 20241029 | 120100 | 6859320500 | 31550 | 31550 | 31550 | 31400 | 1159 |
| 426 | 20241029 | 120000 | 6822854800 | 31500 | 31550 | 31550 | 31500 | 199 |
| 427 | 20241029 | 115900 | 6816578600 | 31550 | 31600 | 31600 | 31400 | 1242 |
| 428 | 20241029 | 115800 | 6777428650 | 31600 | 31650 | 31650 | 31550 | 625 |
| 429 | 20241029 | 115700 | 6757673850 | 31650 | 31650 | 31700 | 31550 | 2343 |
| 430 | 20241029 | 115600 | 6683527800 | 31700 | 31600 | 31700 | 31550 | 924 |
| 431 | 20241029 | 115500 | 6654296800 | 31600 | 31550 | 31600 | 31450 | 937 |
| 432 | 20241029 | 115400 | 6624745250 | 31600 | 31600 | 31600 | 31500 | 725 |
| 433 | 20241029 | 115300 | 6601859050 | 31600 | 31450 | 31750 | 31450 | 3694 |
| 434 | 20241029 | 115200 | 6485110100 | 31500 | 31500 | 31550 | 31450 | 2789 |
| 435 | 20241029 | 115100 | 6397279400 | 31500 | 31350 | 31500 | 31350 | 3634 |
| 436 | 20241029 | 115000 | 6283003800 | 31400 | 31450 | 31450 | 31200 | 1101 |
| 437 | 20241029 | 114900 | 6248475400 | 31400 | 31300 | 31450 | 31250 | 4423 |
| 438 | 20241029 | 114800 | 6109675550 | 31250 | 31250 | 31300 | 31150 | 1629 |
| 439 | 20241029 | 114700 | 6058792400 | 31300 | 31300 | 31300 | 31250 | 426 |
| 440 | 20241029 | 114600 | 6045474150 | 31300 | 31300 | 31300 | 31250 | 257 |
| 441 | 20241029 | 114500 | 6037431500 | 31300 | 31200 | 31300 | 31150 | 376 |
| 442 | 20241029 | 114400 | 6025682600 | 31200 | 31300 | 31300 | 31200 | 413 |
| 443 | 20241029 | 114300 | 6012782900 | 31300 | 31350 | 31350 | 31150 | 1114 |
| 444 | 20241029 | 114200 | 5978030000 | 31350 | 31300 | 31350 | 31250 | 875 |
| 445 | 20241029 | 114100 | 5950658700 | 31250 | 31350 | 31350 | 31100 | 1471 |
| 446 | 20241029 | 114000 | 5904682500 | 31350 | 31300 | 31350 | 31300 | 397 |
| 447 | 20241029 | 113900 | 5892238100 | 31350 | 31300 | 31350 | 31250 | 1469 |
| 448 | 20241029 | 113800 | 5846264050 | 31300 | 31350 | 31350 | 31300 | 391 |
| 449 | 20241029 | 113700 | 5834008050 | 31350 | 31300 | 31350 | 31250 | 747 |
| 450 | 20241029 | 113600 | 5810634100 | 31300 | 31350 | 31350 | 31250 | 388 |
| 451 | 20241029 | 113500 | 5798494050 | 31350 | 31350 | 31350 | 31250 | 651 |
| 452 | 20241029 | 113400 | 5778103250 | 31350 | 31450 | 31450 | 31200 | 1223 |
| 453 | 20241029 | 113300 | 5739850300 | 31450 | 31350 | 31450 | 31300 | 2345 |
| 454 | 20241029 | 113200 | 5666243100 | 31350 | 31250 | 31350 | 31000 | 2368 |
| 455 | 20241029 | 113100 | 5592360900 | 31250 | 31300 | 31300 | 31150 | 395 |
| 456 | 20241029 | 113000 | 5580023250 | 31250 | 31250 | 31300 | 31000 | 3150 |
| 457 | 20241029 | 112900 | 5481734800 | 31250 | 31300 | 31350 | 31200 | 609 |
| 458 | 20241029 | 112800 | 5462678950 | 31350 | 31300 | 31350 | 31300 | 894 |
| 459 | 20241029 | 112700 | 5434687200 | 31350 | 31300 | 31350 | 31250 | 486 |
| 460 | 20241029 | 112600 | 5419466050 | 31250 | 31200 | 31350 | 31150 | 3414 |
| 461 | 20241029 | 112500 | 5312694750 | 31200 | 31250 | 31250 | 30950 | 4929 |
| 462 | 20241029 | 112400 | 5158960600 | 31250 | 31050 | 31250 | 31000 | 3277 |
| 463 | 20241029 | 112300 | 5056824800 | 31000 | 31100 | 31150 | 30850 | 1751 |
| 464 | 20241029 | 112200 | 5002420150 | 31050 | 30900 | 31100 | 30850 | 7366 |
| 465 | 20241029 | 112100 | 4774298300 | 30900 | 30800 | 30900 | 30650 | 1883 |
| 466 | 20241029 | 112000 | 4716323200 | 30850 | 30850 | 30850 | 30800 | 232 |
| 467 | 20241029 | 111900 | 4709169250 | 30850 | 30850 | 30850 | 30800 | 483 |
| 468 | 20241029 | 111800 | 4694275500 | 30850 | 30850 | 30850 | 30800 | 433 |
| 469 | 20241029 | 111700 | 4680926450 | 30800 | 30800 | 30850 | 30750 | 689 |
| 470 | 20241029 | 111600 | 4659705450 | 30800 | 30800 | 30800 | 30550 | 1198 |
| 471 | 20241029 | 111500 | 4622947100 | 30800 | 30800 | 30800 | 30750 | 536 |
| 472 | 20241029 | 111400 | 4606458050 | 30750 | 30800 | 30850 | 30700 | 1216 |
| 473 | 20241029 | 111300 | 4569077200 | 30850 | 30800 | 30850 | 30750 | 1543 |
| 474 | 20241029 | 111200 | 4521555500 | 30800 | 30750 | 30800 | 30500 | 3272 |
| 475 | 20241029 | 111100 | 4421082900 | 30750 | 30650 | 30750 | 30650 | 2020 |
| 476 | 20241029 | 111000 | 4359020750 | 30650 | 30600 | 30750 | 30600 | 4698 |
| 477 | 20241029 | 110900 | 4214925500 | 30650 | 30600 | 30650 | 30550 | 1661 |
| 478 | 20241029 | 110800 | 4164092300 | 30600 | 30550 | 30600 | 30500 | 329 |
| 479 | 20241029 | 110700 | 4154037900 | 30600 | 30550 | 30600 | 30350 | 972 |
| 480 | 20241029 | 110600 | 4124450900 | 30600 | 30550 | 30600 | 30450 | 629 |
| 481 | 20241029 | 110500 | 4105230400 | 30500 | 30500 | 30550 | 30250 | 1200 |
| 482 | 20241029 | 110400 | 4068750950 | 30500 | 30600 | 30600 | 30450 | 560 |
| 483 | 20241029 | 110300 | 4051636650 | 30600 | 30600 | 30650 | 30300 | 1641 |
| 484 | 20241029 | 110200 | 4001598050 | 30600 | 30500 | 30600 | 30500 | 1251 |
| 485 | 20241029 | 110100 | 3963373150 | 30550 | 30400 | 30550 | 30400 | 643 |
| 486 | 20241029 | 110000 | 3943765800 | 30400 | 30350 | 30500 | 30350 | 276 |
| 487 | 20241029 | 105900 | 3935371750 | 30350 | 30400 | 30500 | 30300 | 1312 |
| 488 | 20241029 | 105800 | 3895444550 | 30400 | 30350 | 30400 | 30250 | 1241 |
| 489 | 20241029 | 105700 | 3857831100 | 30350 | 30300 | 30400 | 30300 | 208 |
| 490 | 20241029 | 105600 | 3851522200 | 30400 | 30400 | 30400 | 30300 | 1348 |
| 491 | 20241029 | 105500 | 3810629900 | 30400 | 30400 | 30400 | 30300 | 230 |
| 492 | 20241029 | 105400 | 3803654900 | 30400 | 30350 | 30400 | 30300 | 1037 |
| 493 | 20241029 | 105300 | 3772226900 | 30350 | 30350 | 30400 | 30300 | 1569 |
| 494 | 20241029 | 105200 | 3724610850 | 30350 | 30300 | 30400 | 30300 | 322 |
| 495 | 20241029 | 105100 | 3714836450 | 30350 | 30350 | 30400 | 30300 | 1163 |
| 496 | 20241029 | 105000 | 3679540950 | 30400 | 30350 | 30400 | 30350 | 598 |
| 497 | 20241029 | 104900 | 3661390100 | 30350 | 30350 | 30400 | 30300 | 2854 |
| 498 | 20241029 | 104800 | 3574831500 | 30350 | 30400 | 30400 | 30350 | 308 |
| 499 | 20241029 | 104700 | 3565481050 | 30400 | 30350 | 30400 | 30300 | 1828 |
| 500 | 20241029 | 104600 | 3509998800 | 30300 | 30350 | 30400 | 30300 | 353 |
| 501 | 20241029 | 104500 | 3499299700 | 30400 | 30400 | 30400 | 30300 | 1068 |
| 502 | 20241029 | 104400 | 3466909250 | 30400 | 30400 | 30400 | 30350 | 370 |
| 503 | 20241029 | 104300 | 3455676650 | 30350 | 30450 | 30450 | 30350 | 64 |
| 504 | 20241029 | 104200 | 3453731250 | 30350 | 30400 | 30450 | 30350 | 269 |
| 505 | 20241029 | 104100 | 3445561050 | 30450 | 30400 | 30450 | 30350 | 132 |
| 506 | 20241029 | 104000 | 3441550300 | 30450 | 30400 | 30450 | 30350 | 927 |
| 507 | 20241029 | 103900 | 3413410600 | 30450 | 30350 | 30450 | 30350 | 260 |
| 508 | 20241029 | 103800 | 3405509400 | 30350 | 30300 | 30400 | 30300 | 1463 |
| 509 | 20241029 | 103700 | 3361124050 | 30350 | 30350 | 30400 | 30300 | 481 |
| 510 | 20241029 | 103600 | 3346526550 | 30400 | 30350 | 30400 | 30300 | 1051 |
| 511 | 20241029 | 103500 | 3314664500 | 30400 | 30400 | 30400 | 30350 | 152 |
| 512 | 20241029 | 103400 | 3310047300 | 30350 | 30350 | 30400 | 30350 | 116 |
| 513 | 20241029 | 103300 | 3306526200 | 30300 | 30250 | 30350 | 30250 | 922 |
| 514 | 20241029 | 103200 | 3278587550 | 30250 | 30250 | 30300 | 30200 | 153 |
| 515 | 20241029 | 103100 | 3273958850 | 30200 | 30300 | 30300 | 30200 | 2856 |
| 516 | 20241029 | 103000 | 3187605600 | 30300 | 30300 | 30300 | 30250 | 1385 |
| 517 | 20241029 | 102900 | 3145700300 | 30250 | 30250 | 30300 | 30250 | 1720 |
| 518 | 20241029 | 102800 | 3093668050 | 30250 | 30250 | 30350 | 30250 | 481 |
| 519 | 20241029 | 102700 | 3079100350 | 30250 | 30300 | 30300 | 30250 | 1004 |
| 520 | 20241029 | 102600 | 3048728000 | 30300 | 30250 | 30350 | 30250 | 293 |
| 521 | 20241029 | 102500 | 3039859350 | 30300 | 30300 | 30350 | 30250 | 317 |
| 522 | 20241029 | 102400 | 3030260400 | 30300 | 30300 | 30350 | 30250 | 194 |
| 523 | 20241029 | 102300 | 3024383250 | 30300 | 30300 | 30300 | 30250 | 446 |
| 524 | 20241029 | 102200 | 3010872650 | 30300 | 30300 | 30300 | 30250 | 2081 |
| 525 | 20241029 | 102100 | 2947917600 | 30300 | 30250 | 30300 | 30250 | 142 |
| 526 | 20241029 | 102000 | 2943617550 | 30300 | 30350 | 30350 | 30250 | 950 |
| 527 | 20241029 | 101900 | 2914837200 | 30300 | 30350 | 30400 | 30300 | 345 |
| 528 | 20241029 | 101800 | 2904376000 | 30350 | 30250 | 30350 | 30250 | 1306 |
| 529 | 20241029 | 101700 | 2864828500 | 30300 | 30250 | 30350 | 30250 | 430 |
| 530 | 20241029 | 101600 | 2851801250 | 30300 | 30300 | 30300 | 30250 | 250 |
| 531 | 20241029 | 101500 | 2844237800 | 30300 | 30300 | 30350 | 30250 | 371 |
| 532 | 20241029 | 101400 | 2833000550 | 30350 | 30250 | 30400 | 30200 | 177 |
| 533 | 20241029 | 101300 | 2827637600 | 30200 | 30200 | 30250 | 30200 | 1959 |
| 534 | 20241029 | 101200 | 2768429200 | 30250 | 30200 | 30250 | 30200 | 160 |
| 535 | 20241029 | 101100 | 2763593550 | 30250 | 30300 | 30300 | 30200 | 2448 |
| 536 | 20241029 | 101000 | 2689514300 | 30300 | 30350 | 30400 | 30300 | 1031 |
| 537 | 20241029 | 100900 | 2658229350 | 30350 | 30350 | 30450 | 30350 | 1210 |
| 538 | 20241029 | 100800 | 2621502750 | 30400 | 30400 | 30400 | 30350 | 270 |
| 539 | 20241029 | 100700 | 2613302750 | 30350 | 30350 | 30400 | 30350 | 171 |
| 540 | 20241029 | 100600 | 2608112350 | 30350 | 30400 | 30400 | 30300 | 13387 |
| 541 | 20241029 | 100500 | 2202169000 | 30400 | 30350 | 30400 | 30350 | 347 |
| 542 | 20241029 | 100400 | 2191633500 | 30400 | 30450 | 30450 | 30350 | 1784 |
| 543 | 20241029 | 100300 | 2137434500 | 30450 | 30400 | 30450 | 30400 | 1661 |
| 544 | 20241029 | 100200 | 2086933600 | 30400 | 30450 | 30500 | 30400 | 942 |
| 545 | 20241029 | 100100 | 2058273450 | 30450 | 30500 | 30500 | 30450 | 1909 |
| 546 | 20241029 | 100000 | 2000142000 | 30500 | 30450 | 30500 | 30450 | 1000 |
| 547 | 20241029 | 095900 | 1969691000 | 30500 | 30450 | 30500 | 30450 | 437 |
| 548 | 20241029 | 095800 | 1956383300 | 30500 | 30500 | 30550 | 30450 | 2277 |
| 549 | 20241029 | 095700 | 1886932350 | 30500 | 30500 | 30550 | 30500 | 265 |
| 550 | 20241029 | 095600 | 1878847500 | 30550 | 30600 | 30600 | 30500 | 454 |
| 551 | 20241029 | 095500 | 1864980550 | 30550 | 30550 | 30600 | 30500 | 884 |
| 552 | 20241029 | 095400 | 1837992450 | 30550 | 30550 | 30600 | 30500 | 269 |
| 553 | 20241029 | 095300 | 1829772500 | 30500 | 30550 | 30600 | 30500 | 930 |
| 554 | 20241029 | 095200 | 1801366750 | 30550 | 30550 | 30600 | 30500 | 384 |
| 555 | 20241029 | 095100 | 1789639800 | 30550 | 30600 | 30600 | 30500 | 1299 |
| 556 | 20241029 | 095000 | 1749954650 | 30600 | 30550 | 30600 | 30550 | 242 |
| 557 | 20241029 | 094900 | 1742556400 | 30600 | 30600 | 30600 | 30550 | 306 |
| 558 | 20241029 | 094800 | 1733198200 | 30600 | 30600 | 30600 | 30550 | 89 |
| 559 | 20241029 | 094700 | 1730476850 | 30550 | 30600 | 30650 | 30550 | 151 |
| 560 | 20241029 | 094600 | 1725860100 | 30650 | 30550 | 30650 | 30550 | 1058 |
| 561 | 20241029 | 094500 | 1693526000 | 30550 | 30600 | 30600 | 30550 | 193 |
| 562 | 20241029 | 094400 | 1687627700 | 30600 | 30600 | 30650 | 30550 | 901 |
| 563 | 20241029 | 094300 | 1660072550 | 30600 | 30600 | 30650 | 30600 | 155 |
| 564 | 20241029 | 094200 | 1655327750 | 30600 | 30700 | 30700 | 30600 | 993 |
| 565 | 20241029 | 094100 | 1624938400 | 30650 | 30650 | 30750 | 30600 | 946 |
| 566 | 20241029 | 094000 | 1595929300 | 30600 | 30650 | 30650 | 30600 | 190 |
| 567 | 20241029 | 093900 | 1590106850 | 30650 | 30600 | 30650 | 30600 | 226 |
| 568 | 20241029 | 093800 | 1583189000 | 30650 | 30600 | 30650 | 30600 | 119 |
| 569 | 20241029 | 093700 | 1579547100 | 30700 | 30750 | 30750 | 30600 | 1064 |
| 570 | 20241029 | 093600 | 1546949900 | 30750 | 30600 | 30750 | 30600 | 281 |
| 571 | 20241029 | 093500 | 1538326700 | 30650 | 30650 | 30700 | 30550 | 1413 |
| 572 | 20241029 | 093400 | 1495071450 | 30700 | 30800 | 30800 | 30700 | 1510 |
| 573 | 20241029 | 093300 | 1448685450 | 30800 | 30750 | 30800 | 30650 | 3246 |
| 574 | 20241029 | 093200 | 1348970100 | 30800 | 30600 | 30800 | 30600 | 1209 |
| 575 | 20241029 | 093100 | 1311829950 | 30550 | 30550 | 30650 | 30500 | 213 |
| 576 | 20241029 | 093000 | 1305314550 | 30500 | 30500 | 30600 | 30500 | 1072 |
| 577 | 20241029 | 092900 | 1272570000 | 30500 | 30550 | 30600 | 30500 | 140 |
| 578 | 20241029 | 092800 | 1268295600 | 30500 | 30500 | 30550 | 30450 | 2715 |
| 579 | 20241029 | 092700 | 1185503650 | 30500 | 30500 | 30600 | 30500 | 320 |
| 580 | 20241029 | 092600 | 1175736300 | 30500 | 30550 | 30550 | 30450 | 836 |
| 581 | 20241029 | 092500 | 1150277200 | 30600 | 30450 | 30600 | 30450 | 273 |
| 582 | 20241029 | 092400 | 1141954900 | 30450 | 30550 | 30550 | 30400 | 935 |
| 583 | 20241029 | 092300 | 1113484800 | 30550 | 30550 | 30550 | 30550 | 70 |
| 584 | 20241029 | 092200 | 1111346300 | 30500 | 30450 | 30550 | 30400 | 2884 |
| 585 | 20241029 | 092100 | 1023613350 | 30450 | 30450 | 30500 | 30400 | 1696 |
| 586 | 20241029 | 092000 | 971994900 | 30500 | 30450 | 30550 | 30450 | 534 |
| 587 | 20241029 | 091900 | 955733150 | 30600 | 30500 | 30600 | 30400 | 2043 |
| 588 | 20241029 | 091800 | 893476850 | 30550 | 30550 | 30550 | 30500 | 671 |
| 589 | 20241029 | 091700 | 873001850 | 30550 | 30600 | 30600 | 30450 | 1779 |
| 590 | 20241029 | 091600 | 818745500 | 30600 | 30650 | 30650 | 30500 | 2204 |
| 591 | 20241029 | 091500 | 751387750 | 30650 | 30650 | 30750 | 30550 | 2084 |
| 592 | 20241029 | 091400 | 687663350 | 30600 | 30500 | 30600 | 30500 | 1230 |
| 593 | 20241029 | 091300 | 650069050 | 30550 | 30500 | 30550 | 30500 | 205 |
| 594 | 20241029 | 091200 | 643813750 | 30550 | 30500 | 30550 | 30500 | 162 |
| 595 | 20241029 | 091100 | 638865400 | 30550 | 30550 | 30550 | 30550 | 78 |
| 596 | 20241029 | 091000 | 636482500 | 30550 | 30500 | 30600 | 30500 | 115 |
| 597 | 20241029 | 090900 | 632966450 | 30550 | 30450 | 30600 | 30400 | 2475 |
| 598 | 20241029 | 090800 | 557598700 | 30450 | 30500 | 30500 | 30400 | 929 |
| 599 | 20241029 | 090700 | 529310400 | 30500 | 30550 | 30600 | 30450 | 1422 |
| 600 | 20241029 | 090600 | 485925250 | 30600 | 30550 | 30600 | 30550 | 665 |
| 601 | 20241029 | 090500 | 465608900 | 30600 | 30650 | 30700 | 30550 | 2693 |
| 602 | 20241029 | 090400 | 383177500 | 30650 | 30700 | 30750 | 30650 | 1106 |
| 603 | 20241029 | 090300 | 349237600 | 30650 | 30800 | 30800 | 30650 | 2661 |
| 604 | 20241029 | 090200 | 267453900 | 30750 | 30850 | 30850 | 30750 | 769 |
| 605 | 20241029 | 090100 | 243765300 | 30850 | 30850 | 30950 | 30850 | 2555 |
| 606 | 20241029 | 090000 | 164943300 | 30850 | 30950 | 31000 | 30850 | 4843 |