33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241029 | 191300 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 23053 |
| 3 | 20241029 | 191200 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 4 | 20241029 | 191100 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 5 | 20241029 | 191000 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 6 | 20241029 | 190900 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 7 | 20241029 | 190800 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 8 | 20241029 | 190700 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 9 | 20241029 | 190600 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 10 | 20241029 | 190500 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 11 | 20241029 | 190400 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 12 | 20241029 | 190300 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 13 | 20241029 | 190200 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 14 | 20241029 | 190100 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 15 | 20241029 | 190000 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 16 | 20241029 | 185900 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 17 | 20241029 | 185800 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 18 | 20241029 | 185700 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 19 | 20241029 | 185600 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 20 | 20241029 | 185500 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 21 | 20241029 | 185400 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 22 | 20241029 | 185300 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 23 | 20241029 | 185200 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 24 | 20241029 | 185100 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 25 | 20241029 | 185000 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 26 | 20241029 | 184900 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 27 | 20241029 | 184800 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 28 | 20241029 | 184700 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 29 | 20241029 | 184600 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 30 | 20241029 | 184500 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 31 | 20241029 | 184400 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 32 | 20241029 | 184300 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 23053 |
| 33 | 20241029 | 184200 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 34 | 20241029 | 184100 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 35 | 20241029 | 184000 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 36 | 20241029 | 183900 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 37 | 20241029 | 183800 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 38 | 20241029 | 183700 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 39 | 20241029 | 183600 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 40 | 20241029 | 183500 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 41 | 20241029 | 183400 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 42 | 20241029 | 183300 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 43 | 20241029 | 183200 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 44 | 20241029 | 183100 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 45 | 20241029 | 183000 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 46 | 20241029 | 182900 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 47 | 20241029 | 182800 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 48 | 20241029 | 182700 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 49 | 20241029 | 182600 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 50 | 20241029 | 182500 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 51 | 20241029 | 182400 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 52 | 20241029 | 182300 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 53 | 20241029 | 182200 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 54 | 20241029 | 182100 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 55 | 20241029 | 182000 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 56 | 20241029 | 181900 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 57 | 20241029 | 181800 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 58 | 20241029 | 181700 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 59 | 20241029 | 181600 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 60 | 20241029 | 181500 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 61 | 20241029 | 181400 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 62 | 20241029 | 181300 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 23053 |
| 63 | 20241029 | 181200 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 64 | 20241029 | 181100 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 65 | 20241029 | 181000 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 66 | 20241029 | 180900 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 67 | 20241029 | 180800 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 68 | 20241029 | 180700 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 69 | 20241029 | 180600 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 70 | 20241029 | 180500 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 71 | 20241029 | 180400 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 72 | 20241029 | 180300 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 73 | 20241029 | 180200 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 74 | 20241029 | 180100 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 75 | 20241029 | 180000 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 76 | 20241029 | 175900 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 77 | 20241029 | 175800 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 78 | 20241029 | 175700 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 79 | 20241029 | 175600 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 80 | 20241029 | 175500 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 81 | 20241029 | 175400 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 82 | 20241029 | 175300 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 83 | 20241029 | 175200 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 84 | 20241029 | 175100 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 85 | 20241029 | 175000 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 86 | 20241029 | 174900 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 87 | 20241029 | 174800 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 88 | 20241029 | 174700 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 89 | 20241029 | 174600 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 90 | 20241029 | 174500 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 91 | 20241029 | 174400 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 92 | 20241029 | 174300 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 23053 |
| 93 | 20241029 | 174200 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 94 | 20241029 | 174100 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 95 | 20241029 | 174000 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 96 | 20241029 | 173900 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 97 | 20241029 | 173800 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 98 | 20241029 | 173700 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 99 | 20241029 | 173600 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 100 | 20241029 | 173500 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 101 | 20241029 | 173400 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 102 | 20241029 | 173300 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 103 | 20241029 | 173200 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 104 | 20241029 | 173100 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 105 | 20241029 | 173000 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 106 | 20241029 | 172900 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 107 | 20241029 | 172800 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 108 | 20241029 | 172700 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 109 | 20241029 | 172600 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 110 | 20241029 | 172500 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 111 | 20241029 | 172400 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 112 | 20241029 | 172300 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 113 | 20241029 | 172200 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 114 | 20241029 | 172100 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 115 | 20241029 | 172000 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 116 | 20241029 | 171900 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 117 | 20241029 | 171800 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 118 | 20241029 | 171700 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 119 | 20241029 | 171600 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 120 | 20241029 | 171500 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 121 | 20241029 | 171400 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 122 | 20241029 | 171300 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 23053 |
| 123 | 20241029 | 171200 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 124 | 20241029 | 171100 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 125 | 20241029 | 171000 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 126 | 20241029 | 170900 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 127 | 20241029 | 170800 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 128 | 20241029 | 170700 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 129 | 20241029 | 170600 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 130 | 20241029 | 170500 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 131 | 20241029 | 170400 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 132 | 20241029 | 170300 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 133 | 20241029 | 170200 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 134 | 20241029 | 170100 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 135 | 20241029 | 170000 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 136 | 20241029 | 165900 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 137 | 20241029 | 165800 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 138 | 20241029 | 165700 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 139 | 20241029 | 165600 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 140 | 20241029 | 165500 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 141 | 20241029 | 165400 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 142 | 20241029 | 165300 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 143 | 20241029 | 165200 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 144 | 20241029 | 165100 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 145 | 20241029 | 165000 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 146 | 20241029 | 164900 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 147 | 20241029 | 164800 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 148 | 20241029 | 164700 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 149 | 20241029 | 164600 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 150 | 20241029 | 164500 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 151 | 20241029 | 164400 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 152 | 20241029 | 164300 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 23053 |
| 153 | 20241029 | 164200 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 154 | 20241029 | 164100 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 155 | 20241029 | 164000 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 156 | 20241029 | 163900 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 157 | 20241029 | 163800 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 158 | 20241029 | 163700 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 159 | 20241029 | 163600 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 160 | 20241029 | 163500 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 161 | 20241029 | 163400 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 162 | 20241029 | 163300 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 163 | 20241029 | 163200 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 164 | 20241029 | 163100 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 165 | 20241029 | 163000 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 166 | 20241029 | 162900 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 167 | 20241029 | 162800 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 168 | 20241029 | 162700 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 169 | 20241029 | 162600 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 170 | 20241029 | 162500 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 171 | 20241029 | 162400 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 172 | 20241029 | 162300 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 173 | 20241029 | 162200 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 174 | 20241029 | 162100 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 175 | 20241029 | 162000 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 176 | 20241029 | 161900 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 177 | 20241029 | 161800 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 178 | 20241029 | 161700 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 179 | 20241029 | 161600 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 180 | 20241029 | 161500 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 181 | 20241029 | 161400 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 182 | 20241029 | 161300 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 23053 |
| 183 | 20241029 | 161200 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 184 | 20241029 | 161100 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 185 | 20241029 | 161000 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20241029 | 160900 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20241029 | 160800 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20241029 | 160700 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20241029 | 160600 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20241029 | 160500 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 191 | 20241029 | 160400 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 192 | 20241029 | 160300 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 193 | 20241029 | 160200 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 194 | 20241029 | 160100 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 195 | 20241029 | 160000 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 196 | 20241029 | 155900 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 197 | 20241029 | 155800 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 198 | 20241029 | 155700 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 199 | 20241029 | 155600 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 200 | 20241029 | 155500 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 201 | 20241029 | 155400 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 202 | 20241029 | 155300 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 203 | 20241029 | 155200 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 204 | 20241029 | 155100 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 205 | 20241029 | 155000 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 206 | 20241029 | 154900 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 207 | 20241029 | 154800 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 208 | 20241029 | 154700 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 209 | 20241029 | 154600 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 210 | 20241029 | 154500 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 211 | 20241029 | 154400 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 212 | 20241029 | 154300 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 23053 |
| 213 | 20241029 | 154200 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 214 | 20241029 | 154100 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 215 | 20241029 | 154000 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 216 | 20241029 | 153900 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 217 | 20241029 | 153800 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 218 | 20241029 | 153700 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 219 | 20241029 | 153600 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 220 | 20241029 | 153500 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 221 | 20241029 | 153400 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 222 | 20241029 | 153300 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 223 | 20241029 | 153200 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 224 | 20241029 | 153100 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 225 | 20241029 | 153000 | 17304882450 | 43750 | 43750 | 43750 | 43750 | 23053 |
| 226 | 20241029 | 152900 | 16296313700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 227 | 20241029 | 152800 | 16296313700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 228 | 20241029 | 152700 | 16296313700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 229 | 20241029 | 152600 | 16296313700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 230 | 20241029 | 152500 | 16296313700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 231 | 20241029 | 152400 | 16296313700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 232 | 20241029 | 152300 | 16296313700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 233 | 20241029 | 152200 | 16296313700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 234 | 20241029 | 152100 | 16296313700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 235 | 20241029 | 152000 | 16296313700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 236 | 20241029 | 151900 | 16296313700 | 43650 | 43800 | 43800 | 43650 | 975 |
| 237 | 20241029 | 151800 | 16253672850 | 43800 | 43650 | 43800 | 43600 | 1548 |
| 238 | 20241029 | 151700 | 16186006400 | 43650 | 43700 | 43700 | 43600 | 3470 |
| 239 | 20241029 | 151600 | 16034608500 | 43700 | 43700 | 43700 | 43650 | 2127 |
| 240 | 20241029 | 151500 | 15941706500 | 43650 | 43700 | 43700 | 43650 | 2068 |
| 241 | 20241029 | 151400 | 15851367400 | 43700 | 43700 | 43700 | 43650 | 1790 |
| 242 | 20241029 | 151300 | 15773163100 | 43700 | 43700 | 43700 | 43650 | 1958 |
| 243 | 20241029 | 151200 | 15687640900 | 43700 | 43700 | 43700 | 43650 | 2710 |
| 244 | 20241029 | 151100 | 15569262250 | 43700 | 43750 | 43750 | 43650 | 2438 |
| 245 | 20241029 | 151000 | 15462722550 | 43750 | 43750 | 43750 | 43700 | 1650 |
| 246 | 20241029 | 150900 | 15390561400 | 43750 | 43650 | 43750 | 43600 | 3153 |
| 247 | 20241029 | 150800 | 15252875900 | 43600 | 43600 | 43650 | 43600 | 2459 |
| 248 | 20241029 | 150700 | 15145607050 | 43600 | 43650 | 43650 | 43600 | 2720 |
| 249 | 20241029 | 150600 | 15026982100 | 43700 | 43650 | 43700 | 43650 | 2009 |
| 250 | 20241029 | 150500 | 14939288500 | 43700 | 43700 | 43700 | 43650 | 1439 |
| 251 | 20241029 | 150400 | 14876475800 | 43650 | 43700 | 43700 | 43650 | 1146 |
| 252 | 20241029 | 150300 | 14826452200 | 43700 | 43600 | 43700 | 43600 | 4492 |
| 253 | 20241029 | 150200 | 14630525650 | 43600 | 43650 | 43700 | 43600 | 4240 |
| 254 | 20241029 | 150100 | 14445509500 | 43650 | 43700 | 43700 | 43650 | 1186 |
| 255 | 20241029 | 150000 | 14393731500 | 43700 | 43700 | 43700 | 43650 | 3137 |
| 256 | 20241029 | 145900 | 14256668300 | 43700 | 43650 | 43700 | 43650 | 491 |
| 257 | 20241029 | 145800 | 14235227100 | 43650 | 43650 | 43700 | 43650 | 1667 |
| 258 | 20241029 | 145700 | 14162453350 | 43700 | 43700 | 43700 | 43650 | 510 |
| 259 | 20241029 | 145600 | 14140184850 | 43650 | 43700 | 43700 | 43650 | 510 |
| 260 | 20241029 | 145500 | 14117917000 | 43650 | 43650 | 43700 | 43650 | 477 |
| 261 | 20241029 | 145400 | 14097090650 | 43650 | 43700 | 43700 | 43650 | 1003 |
| 262 | 20241029 | 145300 | 14053297800 | 43650 | 43700 | 43700 | 43650 | 571 |
| 263 | 20241029 | 145200 | 14028364300 | 43700 | 43650 | 43700 | 43650 | 704 |
| 264 | 20241029 | 145100 | 13997622550 | 43650 | 43750 | 43750 | 43650 | 2669 |
| 265 | 20241029 | 145000 | 13881022600 | 43750 | 43700 | 43750 | 43700 | 305 |
| 266 | 20241029 | 144900 | 13867694000 | 43700 | 43800 | 43800 | 43700 | 4645 |
| 267 | 20241029 | 144800 | 13664536800 | 43750 | 43800 | 43800 | 43750 | 230 |
| 268 | 20241029 | 144700 | 13654467650 | 43800 | 43800 | 43800 | 43750 | 748 |
| 269 | 20241029 | 144600 | 13621710250 | 43800 | 43800 | 43800 | 43750 | 2526 |
| 270 | 20241029 | 144500 | 13511076050 | 43750 | 43750 | 43800 | 43700 | 563 |
| 271 | 20241029 | 144400 | 13486445500 | 43750 | 43750 | 43750 | 43700 | 580 |
| 272 | 20241029 | 144300 | 13461074550 | 43750 | 43750 | 43750 | 43700 | 1170 |
| 273 | 20241029 | 144200 | 13409892100 | 43750 | 43700 | 43750 | 43700 | 1572 |
| 274 | 20241029 | 144100 | 13341142450 | 43700 | 43750 | 43750 | 43700 | 609 |
| 275 | 20241029 | 144000 | 13314515200 | 43750 | 43750 | 43750 | 43700 | 439 |
| 276 | 20241029 | 143900 | 13295323250 | 43750 | 43700 | 43750 | 43700 | 1254 |
| 277 | 20241029 | 143800 | 13240482250 | 43700 | 43700 | 43750 | 43700 | 452 |
| 278 | 20241029 | 143700 | 13220719750 | 43700 | 43700 | 43750 | 43700 | 273 |
| 279 | 20241029 | 143600 | 13208784800 | 43700 | 43750 | 43750 | 43700 | 504 |
| 280 | 20241029 | 143500 | 13186752900 | 43700 | 43750 | 43750 | 43700 | 106 |
| 281 | 20241029 | 143400 | 13182120550 | 43750 | 43700 | 43750 | 43700 | 261 |
| 282 | 20241029 | 143300 | 13170706050 | 43700 | 43750 | 43750 | 43700 | 305 |
| 283 | 20241029 | 143200 | 13157366750 | 43700 | 43700 | 43750 | 43700 | 1630 |
| 284 | 20241029 | 143100 | 13086063650 | 43750 | 43700 | 43750 | 43700 | 411 |
| 285 | 20241029 | 143000 | 13068096600 | 43700 | 43700 | 43750 | 43700 | 220 |
| 286 | 20241029 | 142900 | 13058479850 | 43700 | 43750 | 43750 | 43700 | 3404 |
| 287 | 20241029 | 142800 | 12909568850 | 43800 | 43750 | 43800 | 43750 | 646 |
| 288 | 20241029 | 142700 | 12881285950 | 43750 | 43750 | 43800 | 43750 | 356 |
| 289 | 20241029 | 142600 | 12865706450 | 43750 | 43800 | 43800 | 43750 | 246 |
| 290 | 20241029 | 142500 | 12854939000 | 43800 | 43750 | 43800 | 43750 | 167 |
| 291 | 20241029 | 142400 | 12847632150 | 43750 | 43800 | 43800 | 43750 | 1781 |
| 292 | 20241029 | 142300 | 12769705950 | 43800 | 43750 | 43800 | 43750 | 360 |
| 293 | 20241029 | 142200 | 12753950000 | 43750 | 43750 | 43800 | 43750 | 777 |
| 294 | 20241029 | 142100 | 12719952450 | 43800 | 43750 | 43800 | 43750 | 580 |
| 295 | 20241029 | 142000 | 12694572300 | 43750 | 43750 | 43800 | 43750 | 992 |
| 296 | 20241029 | 141900 | 12651168150 | 43750 | 43750 | 43800 | 43750 | 398 |
| 297 | 20241029 | 141800 | 12633746900 | 43800 | 43800 | 43800 | 43750 | 271 |
| 298 | 20241029 | 141700 | 12621883450 | 43800 | 43850 | 43850 | 43750 | 2353 |
| 299 | 20241029 | 141600 | 12518831050 | 43800 | 43750 | 43850 | 43750 | 1086 |
| 300 | 20241029 | 141500 | 12471278100 | 43750 | 43750 | 43800 | 43750 | 1201 |
| 301 | 20241029 | 141400 | 12418729250 | 43800 | 43900 | 43900 | 43750 | 2742 |
| 302 | 20241029 | 141300 | 12298572750 | 43850 | 43850 | 43900 | 43800 | 2235 |
| 303 | 20241029 | 141200 | 12200565300 | 43850 | 43800 | 43850 | 43800 | 470 |
| 304 | 20241029 | 141100 | 12179962150 | 43800 | 43800 | 43850 | 43800 | 575 |
| 305 | 20241029 | 141000 | 12154774750 | 43850 | 43800 | 43850 | 43800 | 722 |
| 306 | 20241029 | 140900 | 12123147800 | 43850 | 43800 | 43850 | 43800 | 544 |
| 307 | 20241029 | 140800 | 12099313600 | 43850 | 43800 | 43850 | 43800 | 423 |
| 308 | 20241029 | 140700 | 12080780400 | 43800 | 43800 | 43850 | 43800 | 228 |
| 309 | 20241029 | 140600 | 12070787000 | 43800 | 43800 | 43850 | 43800 | 870 |
| 310 | 20241029 | 140500 | 12032664750 | 43800 | 43800 | 43850 | 43800 | 513 |
| 311 | 20241029 | 140400 | 12010191850 | 43850 | 43800 | 43850 | 43800 | 273 |
| 312 | 20241029 | 140300 | 11998227000 | 43800 | 43800 | 43850 | 43800 | 216 |
| 313 | 20241029 | 140200 | 11988761000 | 43800 | 43900 | 43900 | 43800 | 565 |
| 314 | 20241029 | 140100 | 11963988050 | 43900 | 43950 | 43950 | 43850 | 1232 |
| 315 | 20241029 | 140000 | 11909929800 | 43950 | 43950 | 43950 | 43900 | 2193 |
| 316 | 20241029 | 135900 | 11813643750 | 43950 | 43900 | 43950 | 43900 | 337 |
| 317 | 20241029 | 135800 | 11798838300 | 43950 | 43900 | 43950 | 43900 | 1396 |
| 318 | 20241029 | 135700 | 11737539150 | 43900 | 43900 | 43950 | 43850 | 7709 |
| 319 | 20241029 | 135600 | 11399108650 | 43900 | 43900 | 43900 | 43850 | 840 |
| 320 | 20241029 | 135500 | 11362244550 | 43850 | 43850 | 43900 | 43850 | 226 |
| 321 | 20241029 | 135400 | 11352324050 | 43900 | 43850 | 43900 | 43850 | 288 |
| 322 | 20241029 | 135300 | 11339688900 | 43900 | 43900 | 43900 | 43850 | 202 |
| 323 | 20241029 | 135200 | 11330821200 | 43900 | 43850 | 43900 | 43850 | 596 |
| 324 | 20241029 | 135100 | 11304678850 | 43850 | 43850 | 43900 | 43800 | 1757 |
| 325 | 20241029 | 135000 | 11227630100 | 43850 | 43850 | 43900 | 43800 | 1675 |
| 326 | 20241029 | 134900 | 11154181250 | 43850 | 43800 | 43850 | 43800 | 563 |
| 327 | 20241029 | 134800 | 11129516000 | 43800 | 43850 | 43850 | 43800 | 565 |
| 328 | 20241029 | 134700 | 11104753850 | 43800 | 43850 | 43850 | 43800 | 628 |
| 329 | 20241029 | 134600 | 11077241450 | 43800 | 43800 | 43850 | 43800 | 911 |
| 330 | 20241029 | 134500 | 11037336450 | 43850 | 43800 | 43850 | 43750 | 1340 |
| 331 | 20241029 | 134400 | 10978643000 | 43800 | 43750 | 43800 | 43750 | 1007 |
| 332 | 20241029 | 134300 | 10934540350 | 43750 | 43800 | 43800 | 43750 | 336 |
| 333 | 20241029 | 134200 | 10919827150 | 43750 | 43750 | 43800 | 43750 | 242 |
| 334 | 20241029 | 134100 | 10909233450 | 43800 | 43800 | 43800 | 43750 | 499 |
| 335 | 20241029 | 134000 | 10887382400 | 43750 | 43750 | 43800 | 43750 | 224 |
| 336 | 20241029 | 133900 | 10877576000 | 43800 | 43800 | 43800 | 43750 | 391 |
| 337 | 20241029 | 133800 | 10860457900 | 43800 | 43750 | 43800 | 43750 | 115 |
| 338 | 20241029 | 133700 | 10855421600 | 43800 | 43800 | 43800 | 43750 | 165 |
| 339 | 20241029 | 133600 | 10848196000 | 43800 | 43800 | 43850 | 43750 | 2650 |
| 340 | 20241029 | 133500 | 10732126350 | 43850 | 43850 | 43850 | 43800 | 378 |
| 341 | 20241029 | 133400 | 10715551800 | 43800 | 43850 | 43850 | 43800 | 347 |
| 342 | 20241029 | 133300 | 10700344300 | 43800 | 43800 | 43850 | 43800 | 223 |
| 343 | 20241029 | 133200 | 10690568750 | 43850 | 43850 | 43850 | 43800 | 1169 |
| 344 | 20241029 | 133100 | 10639333000 | 43850 | 43800 | 43850 | 43800 | 263 |
| 345 | 20241029 | 133000 | 10627804300 | 43850 | 43800 | 43850 | 43800 | 684 |
| 346 | 20241029 | 132900 | 10597829950 | 43850 | 43800 | 43850 | 43800 | 313 |
| 347 | 20241029 | 132800 | 10584108700 | 43800 | 43800 | 43850 | 43800 | 325 |
| 348 | 20241029 | 132700 | 10569861050 | 43850 | 43800 | 43850 | 43800 | 545 |
| 349 | 20241029 | 132600 | 10545982850 | 43850 | 43850 | 43850 | 43800 | 1037 |
| 350 | 20241029 | 132500 | 10500540550 | 43850 | 43800 | 43850 | 43800 | 243 |
| 351 | 20241029 | 132400 | 10489887000 | 43800 | 43850 | 43850 | 43800 | 236 |
| 352 | 20241029 | 132300 | 10479539300 | 43800 | 43850 | 43850 | 43800 | 394 |
| 353 | 20241029 | 132200 | 10462270850 | 43800 | 43900 | 43900 | 43800 | 1319 |
| 354 | 20241029 | 132100 | 10404429750 | 43900 | 43850 | 43900 | 43850 | 187 |
| 355 | 20241029 | 132000 | 10396221050 | 43900 | 43850 | 43900 | 43850 | 477 |
| 356 | 20241029 | 131900 | 10375296350 | 43850 | 43850 | 43850 | 43800 | 2399 |
| 357 | 20241029 | 131800 | 10270100800 | 43850 | 43850 | 43850 | 43800 | 625 |
| 358 | 20241029 | 131700 | 10242694700 | 43850 | 43850 | 43850 | 43800 | 102 |
| 359 | 20241029 | 131600 | 10238223400 | 43850 | 43800 | 43850 | 43800 | 411 |
| 360 | 20241029 | 131500 | 10220210450 | 43800 | 43800 | 43800 | 43750 | 1783 |
| 361 | 20241029 | 131400 | 10142116250 | 43800 | 43800 | 43800 | 43750 | 295 |
| 362 | 20241029 | 131300 | 10129196900 | 43800 | 43750 | 43800 | 43750 | 495 |
| 363 | 20241029 | 131200 | 10107518400 | 43750 | 43750 | 43800 | 43750 | 332 |
| 364 | 20241029 | 131100 | 10092985850 | 43800 | 43800 | 43800 | 43750 | 902 |
| 365 | 20241029 | 131000 | 10053518450 | 43750 | 43800 | 43800 | 43750 | 520 |
| 366 | 20241029 | 130900 | 10030746550 | 43800 | 43750 | 43800 | 43750 | 288 |
| 367 | 20241029 | 130800 | 10018135550 | 43750 | 43800 | 43800 | 43750 | 156 |
| 368 | 20241029 | 130700 | 10011307100 | 43750 | 43800 | 43800 | 43750 | 789 |
| 369 | 20241029 | 130600 | 9976754300 | 43750 | 43800 | 43800 | 43750 | 150 |
| 370 | 20241029 | 130500 | 9970187050 | 43750 | 43800 | 43800 | 43750 | 210 |
| 371 | 20241029 | 130400 | 9960993700 | 43750 | 43750 | 43800 | 43750 | 1053 |
| 372 | 20241029 | 130300 | 9914919750 | 43800 | 43800 | 43800 | 43750 | 1670 |
| 373 | 20241029 | 130200 | 9841774250 | 43850 | 43800 | 43850 | 43800 | 175 |
| 374 | 20241029 | 130100 | 9834103150 | 43850 | 43800 | 43850 | 43800 | 212 |
| 375 | 20241029 | 130000 | 9824813050 | 43800 | 43850 | 43900 | 43800 | 1938 |
| 376 | 20241029 | 125900 | 9739840600 | 43900 | 43900 | 43900 | 43850 | 158 |
| 377 | 20241029 | 125800 | 9732905300 | 43900 | 43850 | 43900 | 43850 | 182 |
| 378 | 20241029 | 125700 | 9724916800 | 43850 | 43850 | 43900 | 43850 | 309 |
| 379 | 20241029 | 125600 | 9711364150 | 43900 | 43850 | 43900 | 43850 | 232 |
| 380 | 20241029 | 125500 | 9701180650 | 43850 | 43850 | 43900 | 43850 | 1310 |
| 381 | 20241029 | 125400 | 9643730700 | 43900 | 43900 | 43900 | 43850 | 391 |
| 382 | 20241029 | 125300 | 9626567500 | 43850 | 43900 | 43900 | 43850 | 511 |
| 383 | 20241029 | 125200 | 9604145800 | 43900 | 43900 | 43900 | 43850 | 81 |
| 384 | 20241029 | 125100 | 9600589950 | 43900 | 43900 | 43900 | 43850 | 793 |
| 385 | 20241029 | 125000 | 9565785150 | 43900 | 43900 | 43900 | 43900 | 134 |
| 386 | 20241029 | 124900 | 9559902550 | 43900 | 43850 | 43900 | 43850 | 1248 |
| 387 | 20241029 | 124800 | 9505166250 | 43900 | 43850 | 43900 | 43800 | 375 |
| 388 | 20241029 | 124700 | 9488714600 | 43850 | 43850 | 43850 | 43850 | 208 |
| 389 | 20241029 | 124600 | 9479593800 | 43850 | 43850 | 43850 | 43800 | 310 |
| 390 | 20241029 | 124500 | 9466001550 | 43850 | 43850 | 43850 | 43850 | 338 |
| 391 | 20241029 | 124400 | 9451180250 | 43850 | 43850 | 43850 | 43800 | 617 |
| 392 | 20241029 | 124300 | 9424125200 | 43800 | 43800 | 43850 | 43800 | 239 |
| 393 | 20241029 | 124200 | 9413648700 | 43850 | 43850 | 43850 | 43800 | 169 |
| 394 | 20241029 | 124100 | 9406239050 | 43850 | 43800 | 43850 | 43800 | 382 |
| 395 | 20241029 | 124000 | 9389500200 | 43800 | 43850 | 43850 | 43800 | 150 |
| 396 | 20241029 | 123900 | 9382922950 | 43850 | 43900 | 43900 | 43800 | 2102 |
| 397 | 20241029 | 123800 | 9290727100 | 43900 | 43850 | 43900 | 43850 | 153 |
| 398 | 20241029 | 123700 | 9284010750 | 43900 | 43850 | 43900 | 43850 | 142 |
| 399 | 20241029 | 123600 | 9277779550 | 43850 | 43850 | 43850 | 43800 | 268 |
| 400 | 20241029 | 123500 | 9266029050 | 43850 | 43850 | 43850 | 43800 | 747 |
| 401 | 20241029 | 123400 | 9233273500 | 43850 | 43850 | 43850 | 43800 | 207 |
| 402 | 20241029 | 123300 | 9224197800 | 43850 | 43850 | 43850 | 43800 | 382 |
| 403 | 20241029 | 123200 | 9207447550 | 43850 | 43850 | 43850 | 43850 | 505 |
| 404 | 20241029 | 123100 | 9185303300 | 43800 | 43850 | 43850 | 43800 | 577 |
| 405 | 20241029 | 123000 | 9160003150 | 43850 | 43800 | 43850 | 43800 | 68 |
| 406 | 20241029 | 122900 | 9157021700 | 43850 | 43850 | 43850 | 43800 | 1287 |
| 407 | 20241029 | 122800 | 9100587600 | 43850 | 43800 | 43850 | 43800 | 216 |
| 408 | 20241029 | 122700 | 9091117550 | 43850 | 43850 | 43850 | 43800 | 265 |
| 409 | 20241029 | 122600 | 9079497350 | 43800 | 43850 | 43850 | 43800 | 440 |
| 410 | 20241029 | 122500 | 9060209150 | 43850 | 43850 | 43850 | 43800 | 232 |
| 411 | 20241029 | 122400 | 9050036300 | 43850 | 43850 | 43850 | 43800 | 78 |
| 412 | 20241029 | 122300 | 9046616900 | 43850 | 43850 | 43850 | 43800 | 372 |
| 413 | 20241029 | 122200 | 9030305050 | 43850 | 43800 | 43850 | 43800 | 175 |
| 414 | 20241029 | 122100 | 9022632250 | 43800 | 43800 | 43850 | 43800 | 568 |
| 415 | 20241029 | 122000 | 8997749250 | 43800 | 43750 | 43800 | 43750 | 1187 |
| 416 | 20241029 | 121900 | 8945760900 | 43750 | 43850 | 43900 | 43750 | 2428 |
| 417 | 20241029 | 121800 | 8839333050 | 43900 | 43850 | 43900 | 43850 | 437 |
| 418 | 20241029 | 121700 | 8820161100 | 43850 | 43850 | 43900 | 43850 | 197 |
| 419 | 20241029 | 121600 | 8811516050 | 43900 | 43900 | 43900 | 43850 | 471 |
| 420 | 20241029 | 121500 | 8790840500 | 43900 | 43900 | 43900 | 43850 | 195 |
| 421 | 20241029 | 121400 | 8782280650 | 43900 | 43900 | 43900 | 43850 | 152 |
| 422 | 20241029 | 121300 | 8775608750 | 43900 | 43900 | 43900 | 43850 | 265 |
| 423 | 20241029 | 121200 | 8763975600 | 43900 | 43900 | 43950 | 43850 | 493 |
| 424 | 20241029 | 121100 | 8742331750 | 43850 | 43900 | 43900 | 43850 | 148 |
| 425 | 20241029 | 121000 | 8735835000 | 43900 | 43900 | 43900 | 43850 | 346 |
| 426 | 20241029 | 120900 | 8720646200 | 43850 | 43900 | 43900 | 43850 | 3163 |
| 427 | 20241029 | 120800 | 8581802300 | 43900 | 43850 | 43900 | 43850 | 197 |
| 428 | 20241029 | 120700 | 8573160050 | 43850 | 43900 | 43900 | 43800 | 2230 |
| 429 | 20241029 | 120600 | 8475369450 | 43900 | 43900 | 43900 | 43850 | 362 |
| 430 | 20241029 | 120500 | 8459489600 | 43900 | 43850 | 43900 | 43800 | 404 |
| 431 | 20241029 | 120400 | 8441769850 | 43850 | 43850 | 43850 | 43850 | 706 |
| 432 | 20241029 | 120300 | 8410811750 | 43850 | 43850 | 43850 | 43800 | 368 |
| 433 | 20241029 | 120200 | 8394675400 | 43850 | 43800 | 43850 | 43800 | 448 |
| 434 | 20241029 | 120100 | 8375031850 | 43850 | 43850 | 43850 | 43800 | 495 |
| 435 | 20241029 | 120000 | 8353326150 | 43850 | 43850 | 43850 | 43800 | 178 |
| 436 | 20241029 | 115900 | 8345522200 | 43850 | 43850 | 43850 | 43800 | 217 |
| 437 | 20241029 | 115800 | 8336006800 | 43800 | 43800 | 43850 | 43800 | 391 |
| 438 | 20241029 | 115700 | 8318879100 | 43800 | 43800 | 43800 | 43750 | 771 |
| 439 | 20241029 | 115600 | 8285110550 | 43800 | 43800 | 43800 | 43800 | 284 |
| 440 | 20241029 | 115500 | 8272671350 | 43800 | 43800 | 43800 | 43750 | 801 |
| 441 | 20241029 | 115400 | 8237589050 | 43800 | 43750 | 43800 | 43750 | 279 |
| 442 | 20241029 | 115300 | 8225369250 | 43800 | 43750 | 43800 | 43750 | 237 |
| 443 | 20241029 | 115200 | 8214990700 | 43800 | 43800 | 43800 | 43750 | 424 |
| 444 | 20241029 | 115100 | 8196419850 | 43800 | 43800 | 43800 | 43800 | 115 |
| 445 | 20241029 | 115000 | 8191382850 | 43800 | 43800 | 43800 | 43750 | 1200 |
| 446 | 20241029 | 114900 | 8138866600 | 43800 | 43800 | 43800 | 43750 | 310 |
| 447 | 20241029 | 114800 | 8125289000 | 43800 | 43800 | 43800 | 43750 | 1917 |
| 448 | 20241029 | 114700 | 8041328250 | 43750 | 43800 | 43800 | 43750 | 135 |
| 449 | 20241029 | 114600 | 8035418050 | 43800 | 43800 | 43800 | 43750 | 441 |
| 450 | 20241029 | 114500 | 8016104100 | 43750 | 43750 | 43800 | 43750 | 173 |
| 451 | 20241029 | 114400 | 8008531300 | 43800 | 43750 | 43800 | 43750 | 283 |
| 452 | 20241029 | 114300 | 7996138700 | 43800 | 43750 | 43800 | 43750 | 746 |
| 453 | 20241029 | 114200 | 7963487850 | 43800 | 43800 | 43800 | 43750 | 413 |
| 454 | 20241029 | 114100 | 7945401650 | 43800 | 43800 | 43800 | 43750 | 558 |
| 455 | 20241029 | 114000 | 7920973650 | 43750 | 43800 | 43800 | 43750 | 336 |
| 456 | 20241029 | 113900 | 7906258150 | 43800 | 43750 | 43800 | 43750 | 499 |
| 457 | 20241029 | 113800 | 7884402350 | 43800 | 43800 | 43800 | 43750 | 169 |
| 458 | 20241029 | 113700 | 7877001150 | 43750 | 43800 | 43800 | 43750 | 1086 |
| 459 | 20241029 | 113600 | 7829468750 | 43800 | 43750 | 43800 | 43750 | 249 |
| 460 | 20241029 | 113500 | 7818563750 | 43750 | 43800 | 43800 | 43750 | 367 |
| 461 | 20241029 | 113400 | 7802489400 | 43800 | 43750 | 43800 | 43750 | 314 |
| 462 | 20241029 | 113300 | 7788737550 | 43750 | 43800 | 43800 | 43750 | 129 |
| 463 | 20241029 | 113200 | 7783088400 | 43800 | 43800 | 43800 | 43750 | 260 |
| 464 | 20241029 | 113100 | 7771701050 | 43800 | 43750 | 43800 | 43700 | 600 |
| 465 | 20241029 | 113000 | 7745452250 | 43750 | 43700 | 43750 | 43700 | 646 |
| 466 | 20241029 | 112900 | 7717190050 | 43750 | 43750 | 43750 | 43700 | 254 |
| 467 | 20241029 | 112800 | 7706077900 | 43750 | 43700 | 43750 | 43700 | 344 |
| 468 | 20241029 | 112700 | 7691030400 | 43750 | 43750 | 43750 | 43700 | 421 |
| 469 | 20241029 | 112600 | 7672612100 | 43750 | 43700 | 43750 | 43650 | 413 |
| 470 | 20241029 | 112500 | 7654561500 | 43700 | 43700 | 43700 | 43700 | 816 |
| 471 | 20241029 | 112400 | 7618902300 | 43700 | 43650 | 43700 | 43650 | 2102 |
| 472 | 20241029 | 112300 | 7527063650 | 43650 | 43550 | 43650 | 43550 | 4905 |
| 473 | 20241029 | 112200 | 7313205000 | 43550 | 43600 | 43600 | 43550 | 243 |
| 474 | 20241029 | 112100 | 7302612400 | 43550 | 43600 | 43600 | 43550 | 229 |
| 475 | 20241029 | 112000 | 7292632250 | 43600 | 43600 | 43600 | 43550 | 316 |
| 476 | 20241029 | 111900 | 7278864300 | 43550 | 43550 | 43600 | 43550 | 223 |
| 477 | 20241029 | 111800 | 7269143500 | 43600 | 43550 | 43600 | 43550 | 404 |
| 478 | 20241029 | 111700 | 7251530650 | 43600 | 43550 | 43600 | 43550 | 161 |
| 479 | 20241029 | 111600 | 7244513450 | 43600 | 43600 | 43600 | 43550 | 739 |
| 480 | 20241029 | 111500 | 7212317250 | 43600 | 43600 | 43600 | 43550 | 115 |
| 481 | 20241029 | 111400 | 7207303600 | 43600 | 43550 | 43600 | 43550 | 168 |
| 482 | 20241029 | 111300 | 7199980600 | 43600 | 43600 | 43600 | 43550 | 716 |
| 483 | 20241029 | 111200 | 7168785150 | 43550 | 43600 | 43600 | 43550 | 277 |
| 484 | 20241029 | 111100 | 7156710800 | 43600 | 43600 | 43600 | 43550 | 224 |
| 485 | 20241029 | 111000 | 7146945650 | 43600 | 43600 | 43600 | 43550 | 237 |
| 486 | 20241029 | 110900 | 7136615500 | 43550 | 43600 | 43600 | 43550 | 210 |
| 487 | 20241029 | 110800 | 7127460850 | 43600 | 43600 | 43600 | 43550 | 304 |
| 488 | 20241029 | 110700 | 7114207300 | 43600 | 43550 | 43600 | 43550 | 229 |
| 489 | 20241029 | 110600 | 7104223800 | 43550 | 43600 | 43600 | 43550 | 524 |
| 490 | 20241029 | 110500 | 7081384900 | 43600 | 43600 | 43600 | 43550 | 791 |
| 491 | 20241029 | 110400 | 7046924600 | 43550 | 43500 | 43600 | 43500 | 1580 |
| 492 | 20241029 | 110300 | 6978103850 | 43550 | 43550 | 43550 | 43500 | 175 |
| 493 | 20241029 | 110200 | 6970483000 | 43550 | 43550 | 43550 | 43500 | 179 |
| 494 | 20241029 | 110100 | 6962688850 | 43500 | 43500 | 43550 | 43500 | 325 |
| 495 | 20241029 | 110000 | 6948537150 | 43550 | 43500 | 43550 | 43500 | 1341 |
| 496 | 20241029 | 105900 | 6890194950 | 43550 | 43500 | 43550 | 43500 | 274 |
| 497 | 20241029 | 105800 | 6878267700 | 43500 | 43500 | 43550 | 43500 | 216 |
| 498 | 20241029 | 105700 | 6868867250 | 43500 | 43500 | 43550 | 43500 | 338 |
| 499 | 20241029 | 105600 | 6854158500 | 43550 | 43550 | 43600 | 43500 | 4399 |
| 500 | 20241029 | 105500 | 6662619750 | 43550 | 43550 | 43600 | 43550 | 204 |
| 501 | 20241029 | 105400 | 6653730000 | 43550 | 43600 | 43600 | 43550 | 1161 |
| 502 | 20241029 | 105300 | 6603121550 | 43650 | 43600 | 43650 | 43600 | 303 |
| 503 | 20241029 | 105200 | 6589896200 | 43600 | 43550 | 43650 | 43550 | 171 |
| 504 | 20241029 | 105100 | 6582436800 | 43600 | 43600 | 43600 | 43550 | 516 |
| 505 | 20241029 | 105000 | 6559939600 | 43650 | 43600 | 43650 | 43600 | 134 |
| 506 | 20241029 | 104900 | 6554091750 | 43600 | 43600 | 43650 | 43600 | 694 |
| 507 | 20241029 | 104800 | 6523828250 | 43550 | 43600 | 43600 | 43550 | 217 |
| 508 | 20241029 | 104700 | 6514367700 | 43550 | 43600 | 43600 | 43550 | 1281 |
| 509 | 20241029 | 104600 | 6458518350 | 43550 | 43600 | 43600 | 43550 | 748 |
| 510 | 20241029 | 104500 | 6425935200 | 43550 | 43600 | 43600 | 43550 | 117 |
| 511 | 20241029 | 104400 | 6420835650 | 43600 | 43600 | 43600 | 43550 | 490 |
| 512 | 20241029 | 104300 | 6399482900 | 43550 | 43550 | 43600 | 43550 | 656 |
| 513 | 20241029 | 104200 | 6370882250 | 43550 | 43550 | 43600 | 43550 | 108 |
| 514 | 20241029 | 104100 | 6366177100 | 43600 | 43600 | 43600 | 43550 | 948 |
| 515 | 20241029 | 104000 | 6324888950 | 43550 | 43550 | 43600 | 43550 | 524 |
| 516 | 20241029 | 103900 | 6302064050 | 43600 | 43550 | 43600 | 43550 | 275 |
| 517 | 20241029 | 103800 | 6290083450 | 43600 | 43550 | 43600 | 43550 | 231 |
| 518 | 20241029 | 103700 | 6280017750 | 43550 | 43550 | 43600 | 43550 | 708 |
| 519 | 20241029 | 103600 | 6249172350 | 43550 | 43600 | 43600 | 43550 | 69 |
| 520 | 20241029 | 103500 | 6246165000 | 43600 | 43600 | 43600 | 43550 | 660 |
| 521 | 20241029 | 103400 | 6217390800 | 43550 | 43600 | 43600 | 43550 | 59 |
| 522 | 20241029 | 103300 | 6214819100 | 43550 | 43600 | 43600 | 43550 | 671 |
| 523 | 20241029 | 103200 | 6185571800 | 43600 | 43500 | 43600 | 43500 | 945 |
| 524 | 20241029 | 103100 | 6144416500 | 43500 | 43550 | 43550 | 43500 | 748 |
| 525 | 20241029 | 103000 | 6111871750 | 43550 | 43550 | 43550 | 43500 | 191 |
| 526 | 20241029 | 102900 | 6103555200 | 43550 | 43550 | 43550 | 43500 | 227 |
| 527 | 20241029 | 102800 | 6093669950 | 43500 | 43500 | 43550 | 43500 | 143 |
| 528 | 20241029 | 102700 | 6087443850 | 43550 | 43550 | 43550 | 43500 | 762 |
| 529 | 20241029 | 102600 | 6054288150 | 43550 | 43550 | 43550 | 43500 | 663 |
| 530 | 20241029 | 102500 | 6025438100 | 43500 | 43550 | 43550 | 43500 | 479 |
| 531 | 20241029 | 102400 | 6004579750 | 43500 | 43450 | 43500 | 43450 | 2420 |
| 532 | 20241029 | 102300 | 5899311600 | 43450 | 43500 | 43500 | 43450 | 594 |
| 533 | 20241029 | 102200 | 5873476550 | 43550 | 43500 | 43550 | 43500 | 168 |
| 534 | 20241029 | 102100 | 5866166450 | 43500 | 43500 | 43550 | 43500 | 1182 |
| 535 | 20241029 | 102000 | 5814747950 | 43500 | 43550 | 43550 | 43500 | 524 |
| 536 | 20241029 | 101900 | 5791942300 | 43550 | 43550 | 43550 | 43500 | 55 |
| 537 | 20241029 | 101800 | 5789547650 | 43550 | 43550 | 43600 | 43550 | 1280 |
| 538 | 20241029 | 101700 | 5733802150 | 43600 | 43550 | 43600 | 43550 | 1002 |
| 539 | 20241029 | 101600 | 5690164350 | 43550 | 43500 | 43550 | 43500 | 173 |
| 540 | 20241029 | 101500 | 5682636700 | 43500 | 43500 | 43500 | 43450 | 1903 |
| 541 | 20241029 | 101400 | 5599857700 | 43500 | 43500 | 43500 | 43450 | 559 |
| 542 | 20241029 | 101300 | 5575569000 | 43450 | 43450 | 43500 | 43400 | 521 |
| 543 | 20241029 | 101200 | 5552922850 | 43450 | 43450 | 43450 | 43400 | 1322 |
| 544 | 20241029 | 101100 | 5495482650 | 43450 | 43450 | 43450 | 43400 | 1816 |
| 545 | 20241029 | 101000 | 5416590400 | 43400 | 43500 | 43500 | 43400 | 2701 |
| 546 | 20241029 | 100900 | 5299275100 | 43450 | 43450 | 43450 | 43450 | 248 |
| 547 | 20241029 | 100800 | 5288499500 | 43450 | 43500 | 43500 | 43450 | 1340 |
| 548 | 20241029 | 100700 | 5230219600 | 43500 | 43550 | 43600 | 43500 | 2058 |
| 549 | 20241029 | 100600 | 5140605500 | 43550 | 43600 | 43600 | 43550 | 2038 |
| 550 | 20241029 | 100500 | 5051822600 | 43600 | 43550 | 43600 | 43550 | 229 |
| 551 | 20241029 | 100400 | 5041845850 | 43550 | 43550 | 43600 | 43550 | 120 |
| 552 | 20241029 | 100300 | 5036617800 | 43600 | 43500 | 43600 | 43500 | 2988 |
| 553 | 20241029 | 100200 | 4906615500 | 43550 | 43550 | 43600 | 43500 | 2643 |
| 554 | 20241029 | 100100 | 4791528750 | 43550 | 43600 | 43600 | 43550 | 324 |
| 555 | 20241029 | 100000 | 4777416400 | 43550 | 43600 | 43600 | 43550 | 548 |
| 556 | 20241029 | 095900 | 4753545900 | 43550 | 43600 | 43600 | 43550 | 241 |
| 557 | 20241029 | 095800 | 4743044750 | 43550 | 43550 | 43600 | 43550 | 338 |
| 558 | 20241029 | 095700 | 4728318000 | 43550 | 43600 | 43600 | 43550 | 1174 |
| 559 | 20241029 | 095600 | 4677136950 | 43650 | 43650 | 43700 | 43650 | 1382 |
| 560 | 20241029 | 095500 | 4616802400 | 43650 | 43700 | 43700 | 43650 | 396 |
| 561 | 20241029 | 095400 | 4599508850 | 43700 | 43700 | 43700 | 43650 | 234 |
| 562 | 20241029 | 095300 | 4589284050 | 43650 | 43650 | 43700 | 43600 | 1356 |
| 563 | 20241029 | 095200 | 4530102450 | 43650 | 43650 | 43650 | 43650 | 188 |
| 564 | 20241029 | 095100 | 4521896250 | 43650 | 43650 | 43650 | 43600 | 533 |
| 565 | 20241029 | 095000 | 4498631000 | 43650 | 43650 | 43650 | 43600 | 791 |
| 566 | 20241029 | 094900 | 4464104400 | 43600 | 43600 | 43650 | 43600 | 292 |
| 567 | 20241029 | 094800 | 4451362550 | 43600 | 43700 | 43700 | 43600 | 1757 |
| 568 | 20241029 | 094700 | 4374694300 | 43700 | 43700 | 43700 | 43700 | 153 |
| 569 | 20241029 | 094600 | 4368008200 | 43700 | 43650 | 43700 | 43650 | 346 |
| 570 | 20241029 | 094500 | 4352895150 | 43650 | 43550 | 43650 | 43550 | 3035 |
| 571 | 20241029 | 094400 | 4220544600 | 43600 | 43550 | 43600 | 43550 | 652 |
| 572 | 20241029 | 094300 | 4192121900 | 43550 | 43550 | 43600 | 43550 | 618 |
| 573 | 20241029 | 094200 | 4165191950 | 43550 | 43550 | 43600 | 43550 | 280 |
| 574 | 20241029 | 094100 | 4152989800 | 43550 | 43600 | 43600 | 43550 | 265 |
| 575 | 20241029 | 094000 | 4141439000 | 43600 | 43550 | 43600 | 43550 | 234 |
| 576 | 20241029 | 093900 | 4131239100 | 43600 | 43550 | 43600 | 43550 | 179 |
| 577 | 20241029 | 093800 | 4123439750 | 43600 | 43650 | 43700 | 43600 | 4272 |
| 578 | 20241029 | 093700 | 3937010950 | 43700 | 43700 | 43750 | 43700 | 455 |
| 579 | 20241029 | 093600 | 3917122350 | 43750 | 43750 | 43800 | 43650 | 3718 |
| 580 | 20241029 | 093500 | 3754527150 | 43800 | 43800 | 43800 | 43750 | 736 |
| 581 | 20241029 | 093400 | 3722316550 | 43800 | 43800 | 43800 | 43750 | 1282 |
| 582 | 20241029 | 093300 | 3666165200 | 43800 | 43800 | 43800 | 43750 | 323 |
| 583 | 20241029 | 093200 | 3652017900 | 43800 | 43700 | 43800 | 43700 | 843 |
| 584 | 20241029 | 093100 | 3615166000 | 43700 | 43650 | 43800 | 43650 | 11117 |
| 585 | 20241029 | 093000 | 3129126500 | 43650 | 43650 | 43700 | 43650 | 268 |
| 586 | 20241029 | 092900 | 3117424250 | 43650 | 43650 | 43700 | 43650 | 1024 |
| 587 | 20241029 | 092800 | 3072709400 | 43650 | 43700 | 43700 | 43650 | 359 |
| 588 | 20241029 | 092700 | 3057031350 | 43650 | 43700 | 43700 | 43650 | 376 |
| 589 | 20241029 | 092600 | 3040608900 | 43650 | 43700 | 43700 | 43650 | 259 |
| 590 | 20241029 | 092500 | 3029297150 | 43700 | 43650 | 43700 | 43650 | 867 |
| 591 | 20241029 | 092400 | 2991436750 | 43650 | 43600 | 43650 | 43600 | 528 |
| 592 | 20241029 | 092300 | 2968393150 | 43600 | 43500 | 43600 | 43500 | 2416 |
| 593 | 20241029 | 092200 | 2863144150 | 43500 | 43450 | 43550 | 43450 | 2123 |
| 594 | 20241029 | 092100 | 2770884150 | 43550 | 43550 | 43550 | 43400 | 19822 |
| 595 | 20241029 | 092000 | 1909706700 | 43500 | 43550 | 43550 | 43500 | 2898 |
| 596 | 20241029 | 091900 | 1783603600 | 43550 | 43500 | 43550 | 43500 | 1096 |
| 597 | 20241029 | 091800 | 1735875250 | 43550 | 43550 | 43600 | 43500 | 1512 |
| 598 | 20241029 | 091700 | 1670043850 | 43550 | 43500 | 43600 | 43500 | 4823 |
| 599 | 20241029 | 091600 | 1460159750 | 43500 | 43500 | 43500 | 43450 | 467 |
| 600 | 20241029 | 091500 | 1439862200 | 43500 | 43450 | 43500 | 43450 | 616 |
| 601 | 20241029 | 091400 | 1413087300 | 43450 | 43450 | 43450 | 43450 | 615 |
| 602 | 20241029 | 091300 | 1386365550 | 43500 | 43450 | 43500 | 43450 | 1395 |
| 603 | 20241029 | 091200 | 1325723950 | 43450 | 43450 | 43500 | 43400 | 2325 |
| 604 | 20241029 | 091100 | 1224706050 | 43450 | 43450 | 43500 | 43450 | 1245 |
| 605 | 20241029 | 091000 | 1170610650 | 43450 | 43450 | 43500 | 43450 | 383 |
| 606 | 20241029 | 090900 | 1153964700 | 43500 | 43450 | 43500 | 43450 | 106 |
| 607 | 20241029 | 090800 | 1149356350 | 43450 | 43600 | 43600 | 43400 | 7565 |
| 608 | 20241029 | 090700 | 820182300 | 43600 | 43550 | 43600 | 43550 | 660 |
| 609 | 20241029 | 090600 | 791407900 | 43550 | 43550 | 43600 | 43550 | 5144 |
| 610 | 20241029 | 090500 | 567237950 | 43600 | 43550 | 43600 | 43550 | 854 |
| 611 | 20241029 | 090400 | 530045450 | 43600 | 43500 | 43600 | 43500 | 751 |
| 612 | 20241029 | 090300 | 497341400 | 43500 | 43500 | 43550 | 43500 | 498 |
| 613 | 20241029 | 090200 | 475665750 | 43500 | 43600 | 43600 | 43500 | 1993 |
| 614 | 20241029 | 090100 | 388863250 | 43650 | 43650 | 43700 | 43600 | 2028 |
| 615 | 20241029 | 090000 | 300372800 | 43700 | 43700 | 43700 | 43600 | 6875 |