34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241029 | 192000 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 6865 |
| 3 | 20241029 | 191900 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 4 | 20241029 | 191800 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 5 | 20241029 | 191700 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 6 | 20241029 | 191600 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 7 | 20241029 | 191500 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 8 | 20241029 | 191400 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 9 | 20241029 | 191300 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 10 | 20241029 | 191200 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 11 | 20241029 | 191100 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 12 | 20241029 | 191000 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 13 | 20241029 | 190900 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 14 | 20241029 | 190800 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 15 | 20241029 | 190700 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 16 | 20241029 | 190600 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 17 | 20241029 | 190500 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 18 | 20241029 | 190400 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 19 | 20241029 | 190300 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 20 | 20241029 | 190200 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 21 | 20241029 | 190100 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 22 | 20241029 | 190000 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 23 | 20241029 | 185900 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 24 | 20241029 | 185800 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 25 | 20241029 | 185700 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 26 | 20241029 | 185600 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 27 | 20241029 | 185500 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 28 | 20241029 | 185400 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 29 | 20241029 | 185300 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 30 | 20241029 | 185200 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 31 | 20241029 | 185100 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 32 | 20241029 | 185000 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 6865 |
| 33 | 20241029 | 184900 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 34 | 20241029 | 184800 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 35 | 20241029 | 184700 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 36 | 20241029 | 184600 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 37 | 20241029 | 184500 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 38 | 20241029 | 184400 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 39 | 20241029 | 184300 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 40 | 20241029 | 184200 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 41 | 20241029 | 184100 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 42 | 20241029 | 184000 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 43 | 20241029 | 183900 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 44 | 20241029 | 183800 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 45 | 20241029 | 183700 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 46 | 20241029 | 183600 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 47 | 20241029 | 183500 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 48 | 20241029 | 183400 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 49 | 20241029 | 183300 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 50 | 20241029 | 183200 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 51 | 20241029 | 183100 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 52 | 20241029 | 183000 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 53 | 20241029 | 182900 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 54 | 20241029 | 182800 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 55 | 20241029 | 182700 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 56 | 20241029 | 182600 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 57 | 20241029 | 182500 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 58 | 20241029 | 182400 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 59 | 20241029 | 182300 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 60 | 20241029 | 182200 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 61 | 20241029 | 182100 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 62 | 20241029 | 182000 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 6865 |
| 63 | 20241029 | 181900 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 64 | 20241029 | 181800 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 65 | 20241029 | 181700 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 66 | 20241029 | 181600 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 67 | 20241029 | 181500 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 68 | 20241029 | 181400 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 69 | 20241029 | 181300 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 70 | 20241029 | 181200 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 71 | 20241029 | 181100 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 72 | 20241029 | 181000 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 73 | 20241029 | 180900 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 74 | 20241029 | 180800 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 75 | 20241029 | 180700 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 76 | 20241029 | 180600 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 77 | 20241029 | 180500 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 78 | 20241029 | 180400 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 79 | 20241029 | 180300 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 80 | 20241029 | 180200 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 81 | 20241029 | 180100 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 82 | 20241029 | 180000 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 83 | 20241029 | 175900 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 84 | 20241029 | 175800 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 85 | 20241029 | 175700 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 86 | 20241029 | 175600 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 87 | 20241029 | 175500 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 88 | 20241029 | 175400 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 89 | 20241029 | 175300 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 90 | 20241029 | 175200 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 91 | 20241029 | 175100 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 92 | 20241029 | 175000 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 6865 |
| 93 | 20241029 | 174900 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 94 | 20241029 | 174800 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 95 | 20241029 | 174700 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 96 | 20241029 | 174600 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 97 | 20241029 | 174500 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 98 | 20241029 | 174400 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 99 | 20241029 | 174300 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 100 | 20241029 | 174200 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 101 | 20241029 | 174100 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 102 | 20241029 | 174000 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 103 | 20241029 | 173900 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 104 | 20241029 | 173800 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 105 | 20241029 | 173700 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 106 | 20241029 | 173600 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 107 | 20241029 | 173500 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 108 | 20241029 | 173400 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 109 | 20241029 | 173300 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 110 | 20241029 | 173200 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 111 | 20241029 | 173100 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 112 | 20241029 | 173000 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 113 | 20241029 | 172900 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 114 | 20241029 | 172800 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 115 | 20241029 | 172700 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 116 | 20241029 | 172600 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 117 | 20241029 | 172500 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 118 | 20241029 | 172400 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 119 | 20241029 | 172300 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 120 | 20241029 | 172200 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 121 | 20241029 | 172100 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 122 | 20241029 | 172000 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 6865 |
| 123 | 20241029 | 171900 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 124 | 20241029 | 171800 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 125 | 20241029 | 171700 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 126 | 20241029 | 171600 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 127 | 20241029 | 171500 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 128 | 20241029 | 171400 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 129 | 20241029 | 171300 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 130 | 20241029 | 171200 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 131 | 20241029 | 171100 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 132 | 20241029 | 171000 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 133 | 20241029 | 170900 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 134 | 20241029 | 170800 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 135 | 20241029 | 170700 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 136 | 20241029 | 170600 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 137 | 20241029 | 170500 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 138 | 20241029 | 170400 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 139 | 20241029 | 170300 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 140 | 20241029 | 170200 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 141 | 20241029 | 170100 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 142 | 20241029 | 170000 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 143 | 20241029 | 165900 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 144 | 20241029 | 165800 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 145 | 20241029 | 165700 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 146 | 20241029 | 165600 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 147 | 20241029 | 165500 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 148 | 20241029 | 165400 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 149 | 20241029 | 165300 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 150 | 20241029 | 165200 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 151 | 20241029 | 165100 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 152 | 20241029 | 165000 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 6865 |
| 153 | 20241029 | 164900 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 154 | 20241029 | 164800 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 155 | 20241029 | 164700 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 156 | 20241029 | 164600 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 157 | 20241029 | 164500 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 158 | 20241029 | 164400 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 159 | 20241029 | 164300 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 160 | 20241029 | 164200 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 161 | 20241029 | 164100 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 162 | 20241029 | 164000 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 163 | 20241029 | 163900 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 164 | 20241029 | 163800 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 165 | 20241029 | 163700 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 166 | 20241029 | 163600 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 167 | 20241029 | 163500 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 168 | 20241029 | 163400 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 169 | 20241029 | 163300 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 170 | 20241029 | 163200 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 171 | 20241029 | 163100 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 172 | 20241029 | 163000 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20241029 | 162900 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20241029 | 162800 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20241029 | 162700 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20241029 | 162600 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20241029 | 162500 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20241029 | 162400 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20241029 | 162300 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20241029 | 162200 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20241029 | 162100 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20241029 | 162000 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 6865 |
| 183 | 20241029 | 161900 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 184 | 20241029 | 161800 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20241029 | 161700 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20241029 | 161600 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20241029 | 161500 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20241029 | 161400 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20241029 | 161300 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20241029 | 161200 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20241029 | 161100 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20241029 | 161000 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20241029 | 160900 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20241029 | 160800 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 195 | 20241029 | 160700 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 196 | 20241029 | 160600 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 197 | 20241029 | 160500 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 198 | 20241029 | 160400 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 199 | 20241029 | 160300 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 200 | 20241029 | 160200 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 201 | 20241029 | 160100 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 202 | 20241029 | 160000 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 203 | 20241029 | 155900 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 204 | 20241029 | 155800 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 205 | 20241029 | 155700 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 206 | 20241029 | 155600 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 207 | 20241029 | 155500 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 208 | 20241029 | 155400 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 209 | 20241029 | 155300 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 210 | 20241029 | 155200 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 211 | 20241029 | 155100 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 212 | 20241029 | 155000 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 6865 |
| 213 | 20241029 | 154900 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 214 | 20241029 | 154800 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 215 | 20241029 | 154700 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 216 | 20241029 | 154600 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 217 | 20241029 | 154500 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 218 | 20241029 | 154400 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 219 | 20241029 | 154300 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 220 | 20241029 | 154200 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 221 | 20241029 | 154100 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 222 | 20241029 | 154000 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 223 | 20241029 | 153900 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 224 | 20241029 | 153800 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 225 | 20241029 | 153700 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 226 | 20241029 | 153600 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 227 | 20241029 | 153500 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 228 | 20241029 | 153400 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 229 | 20241029 | 153300 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 230 | 20241029 | 153200 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 231 | 20241029 | 153100 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 232 | 20241029 | 153000 | 21100171200 | 21600 | 21600 | 21600 | 21600 | 6865 |
| 233 | 20241029 | 152900 | 20951887200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20241029 | 152800 | 20951887200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20241029 | 152700 | 20951887200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20241029 | 152600 | 20951887200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20241029 | 152500 | 20951887200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20241029 | 152400 | 20951887200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20241029 | 152300 | 20951887200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20241029 | 152200 | 20951887200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20241029 | 152100 | 20951887200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20241029 | 152000 | 20951887200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 243 | 20241029 | 151900 | 20951887200 | 21750 | 21800 | 21800 | 21650 | 2691 |
| 244 | 20241029 | 151800 | 20893503300 | 21750 | 21600 | 21750 | 21550 | 1433 |
| 245 | 20241029 | 151700 | 20862474250 | 21600 | 21700 | 21700 | 21550 | 2928 |
| 246 | 20241029 | 151600 | 20799187550 | 21700 | 21700 | 21700 | 21650 | 1962 |
| 247 | 20241029 | 151500 | 20756680750 | 21700 | 21700 | 21850 | 21650 | 2525 |
| 248 | 20241029 | 151400 | 20701896800 | 21700 | 22050 | 22050 | 21650 | 5562 |
| 249 | 20241029 | 151300 | 20580555500 | 22000 | 21900 | 22200 | 21900 | 6483 |
| 250 | 20241029 | 151200 | 20437078250 | 21850 | 22000 | 22250 | 21800 | 7577 |
| 251 | 20241029 | 151100 | 20270261250 | 22000 | 22050 | 22150 | 21800 | 5905 |
| 252 | 20241029 | 151000 | 20140466400 | 22050 | 21600 | 22100 | 21550 | 6272 |
| 253 | 20241029 | 150900 | 20003702250 | 21600 | 21600 | 21600 | 21550 | 385 |
| 254 | 20241029 | 150800 | 19995394200 | 21600 | 21650 | 21650 | 21550 | 954 |
| 255 | 20241029 | 150700 | 19974809700 | 21650 | 21700 | 21700 | 21600 | 1002 |
| 256 | 20241029 | 150600 | 19953111500 | 21700 | 21600 | 21750 | 21600 | 1186 |
| 257 | 20241029 | 150500 | 19927453550 | 21600 | 21550 | 21650 | 21500 | 2278 |
| 258 | 20241029 | 150400 | 19878321100 | 21550 | 21600 | 21650 | 21550 | 407 |
| 259 | 20241029 | 150300 | 19869528650 | 21600 | 21550 | 21600 | 21550 | 252 |
| 260 | 20241029 | 150200 | 19864092800 | 21550 | 21650 | 21750 | 21450 | 1518 |
| 261 | 20241029 | 150100 | 19831380100 | 21750 | 21700 | 21750 | 21650 | 3973 |
| 262 | 20241029 | 150000 | 19745139300 | 21700 | 21600 | 21700 | 21500 | 1589 |
| 263 | 20241029 | 145900 | 19710697700 | 21650 | 21550 | 21650 | 21400 | 2351 |
| 264 | 20241029 | 145800 | 19660169450 | 21550 | 21500 | 21600 | 21500 | 935 |
| 265 | 20241029 | 145700 | 19639999000 | 21450 | 21600 | 21600 | 21450 | 819 |
| 266 | 20241029 | 145600 | 19622418150 | 21450 | 21500 | 21550 | 21450 | 1658 |
| 267 | 20241029 | 145500 | 19586781450 | 21500 | 21600 | 21600 | 21500 | 878 |
| 268 | 20241029 | 145400 | 19567869550 | 21600 | 21500 | 21600 | 21500 | 88 |
| 269 | 20241029 | 145300 | 19565973700 | 21500 | 21550 | 21550 | 21450 | 2520 |
| 270 | 20241029 | 145200 | 19511797900 | 21600 | 21600 | 21650 | 21500 | 3909 |
| 271 | 20241029 | 145100 | 19427623750 | 21550 | 21550 | 21550 | 21500 | 3566 |
| 272 | 20241029 | 145000 | 19350890750 | 21550 | 21600 | 21650 | 21500 | 2774 |
| 273 | 20241029 | 144900 | 19291036400 | 21600 | 21700 | 21700 | 21550 | 2334 |
| 274 | 20241029 | 144800 | 19240591750 | 21700 | 21800 | 21800 | 21650 | 1308 |
| 275 | 20241029 | 144700 | 19212211250 | 21800 | 21850 | 21850 | 21800 | 802 |
| 276 | 20241029 | 144600 | 19194724400 | 21850 | 21800 | 21850 | 21800 | 262 |
| 277 | 20241029 | 144500 | 19189000150 | 21800 | 21850 | 21850 | 21700 | 1392 |
| 278 | 20241029 | 144400 | 19158639300 | 21850 | 21900 | 21900 | 21850 | 530 |
| 279 | 20241029 | 144300 | 19147052550 | 21900 | 21900 | 21950 | 21900 | 809 |
| 280 | 20241029 | 144200 | 19129334050 | 21950 | 21950 | 22000 | 21950 | 694 |
| 281 | 20241029 | 144100 | 19114095100 | 22000 | 21950 | 22000 | 21850 | 2859 |
| 282 | 20241029 | 144000 | 19051389450 | 21900 | 21700 | 21900 | 21700 | 966 |
| 283 | 20241029 | 143900 | 19030326650 | 21700 | 21700 | 21800 | 21650 | 953 |
| 284 | 20241029 | 143800 | 19009635900 | 21700 | 21750 | 21800 | 21700 | 1775 |
| 285 | 20241029 | 143700 | 18971074450 | 21750 | 21800 | 21850 | 21700 | 494 |
| 286 | 20241029 | 143600 | 18960309400 | 21800 | 21850 | 21850 | 21800 | 286 |
| 287 | 20241029 | 143500 | 18954067650 | 21800 | 21850 | 21900 | 21800 | 370 |
| 288 | 20241029 | 143400 | 18945986300 | 21850 | 21750 | 21850 | 21750 | 355 |
| 289 | 20241029 | 143300 | 18938253900 | 21700 | 21750 | 21800 | 21700 | 604 |
| 290 | 20241029 | 143200 | 18925116850 | 21750 | 21750 | 21800 | 21650 | 1653 |
| 291 | 20241029 | 143100 | 18889252000 | 21800 | 21700 | 21850 | 21600 | 4058 |
| 292 | 20241029 | 143000 | 18801287800 | 21700 | 21850 | 21850 | 21650 | 6081 |
| 293 | 20241029 | 142900 | 18668957200 | 21800 | 22150 | 22300 | 21800 | 20675 |
| 294 | 20241029 | 142800 | 18214382950 | 22150 | 22100 | 22550 | 22100 | 10200 |
| 295 | 20241029 | 142700 | 17986940850 | 22100 | 22050 | 22150 | 22050 | 380 |
| 296 | 20241029 | 142600 | 17978560550 | 22050 | 22100 | 22100 | 22050 | 894 |
| 297 | 20241029 | 142500 | 17958845850 | 22100 | 22050 | 22150 | 22000 | 1657 |
| 298 | 20241029 | 142400 | 17922330950 | 22050 | 22100 | 22100 | 22000 | 814 |
| 299 | 20241029 | 142300 | 17904382000 | 22050 | 22050 | 22150 | 22000 | 4299 |
| 300 | 20241029 | 142200 | 17809617350 | 22050 | 22100 | 22250 | 22050 | 3462 |
| 301 | 20241029 | 142100 | 17733151250 | 22250 | 22050 | 22250 | 22050 | 1627 |
| 302 | 20241029 | 142000 | 17697147400 | 22100 | 22150 | 22150 | 22050 | 1242 |
| 303 | 20241029 | 141900 | 17669747300 | 22150 | 22100 | 22150 | 22000 | 1313 |
| 304 | 20241029 | 141800 | 17640805150 | 22150 | 22150 | 22150 | 22050 | 673 |
| 305 | 20241029 | 141700 | 17625953750 | 22150 | 22200 | 22200 | 22050 | 1400 |
| 306 | 20241029 | 141600 | 17595033150 | 22200 | 22150 | 22200 | 22100 | 492 |
| 307 | 20241029 | 141500 | 17584135250 | 22200 | 22150 | 22250 | 22050 | 2933 |
| 308 | 20241029 | 141400 | 17519211500 | 22150 | 22150 | 22200 | 22050 | 833 |
| 309 | 20241029 | 141300 | 17500785500 | 22100 | 22100 | 22200 | 22050 | 1612 |
| 310 | 20241029 | 141200 | 17465202450 | 22200 | 22150 | 22200 | 22100 | 303 |
| 311 | 20241029 | 141100 | 17458492150 | 22050 | 22200 | 22200 | 22050 | 1091 |
| 312 | 20241029 | 141000 | 17434344050 | 22150 | 22050 | 22150 | 22000 | 1078 |
| 313 | 20241029 | 140900 | 17410548950 | 22050 | 22100 | 22150 | 22000 | 2491 |
| 314 | 20241029 | 140800 | 17355573600 | 22100 | 22100 | 22150 | 22050 | 1279 |
| 315 | 20241029 | 140700 | 17327347750 | 22100 | 22100 | 22150 | 22050 | 818 |
| 316 | 20241029 | 140600 | 17309302200 | 22150 | 22050 | 22200 | 22050 | 712 |
| 317 | 20241029 | 140500 | 17293573400 | 22050 | 22150 | 22200 | 22050 | 1054 |
| 318 | 20241029 | 140400 | 17270318800 | 22150 | 22150 | 22150 | 22150 | 136 |
| 319 | 20241029 | 140300 | 17267306400 | 22200 | 22200 | 22200 | 22050 | 2838 |
| 320 | 20241029 | 140200 | 17204718600 | 22200 | 22150 | 22200 | 22050 | 2109 |
| 321 | 20241029 | 140100 | 17158188400 | 22050 | 22200 | 22200 | 22050 | 1579 |
| 322 | 20241029 | 140000 | 17123329100 | 22200 | 22200 | 22200 | 22100 | 333 |
| 323 | 20241029 | 135900 | 17115963000 | 22050 | 22100 | 22200 | 22050 | 1259 |
| 324 | 20241029 | 135800 | 17088172600 | 22200 | 22200 | 22300 | 22050 | 4249 |
| 325 | 20241029 | 135700 | 16994198750 | 22200 | 22100 | 22200 | 22100 | 184 |
| 326 | 20241029 | 135600 | 16990123250 | 22200 | 22150 | 22200 | 22050 | 1854 |
| 327 | 20241029 | 135500 | 16949181100 | 22100 | 22100 | 22200 | 22050 | 5072 |
| 328 | 20241029 | 135400 | 16837200200 | 22050 | 22100 | 22200 | 22050 | 1110 |
| 329 | 20241029 | 135300 | 16812665450 | 22100 | 22200 | 22250 | 22050 | 4206 |
| 330 | 20241029 | 135200 | 16719679100 | 22200 | 22200 | 22300 | 22150 | 1780 |
| 331 | 20241029 | 135100 | 16680214800 | 22200 | 22200 | 22300 | 22150 | 273 |
| 332 | 20241029 | 135000 | 16674150550 | 22150 | 22200 | 22300 | 22150 | 837 |
| 333 | 20241029 | 134900 | 16655578550 | 22200 | 22250 | 22300 | 22200 | 302 |
| 334 | 20241029 | 134800 | 16648861350 | 22250 | 22300 | 22300 | 22250 | 845 |
| 335 | 20241029 | 134700 | 16630031800 | 22300 | 22300 | 22300 | 22250 | 557 |
| 336 | 20241029 | 134600 | 16617635250 | 22250 | 22300 | 22300 | 22250 | 352 |
| 337 | 20241029 | 134500 | 16609785700 | 22300 | 22250 | 22350 | 22200 | 330 |
| 338 | 20241029 | 134400 | 16602438600 | 22250 | 22200 | 22250 | 22200 | 252 |
| 339 | 20241029 | 134300 | 16596833600 | 22250 | 22250 | 22250 | 22200 | 275 |
| 340 | 20241029 | 134200 | 16590725750 | 22250 | 22250 | 22250 | 22200 | 367 |
| 341 | 20241029 | 134100 | 16582572950 | 22250 | 22150 | 22250 | 22150 | 442 |
| 342 | 20241029 | 134000 | 16572756300 | 22250 | 22250 | 22250 | 22150 | 98 |
| 343 | 20241029 | 133900 | 16570578100 | 22250 | 22200 | 22250 | 22150 | 573 |
| 344 | 20241029 | 133800 | 16557883250 | 22150 | 22250 | 22250 | 22150 | 383 |
| 345 | 20241029 | 133700 | 16549389850 | 22250 | 22150 | 22250 | 22150 | 398 |
| 346 | 20241029 | 133600 | 16540557750 | 22200 | 22200 | 22250 | 22150 | 807 |
| 347 | 20241029 | 133500 | 16522645900 | 22200 | 22100 | 22200 | 22100 | 436 |
| 348 | 20241029 | 133400 | 16512984700 | 22100 | 22050 | 22200 | 22000 | 1279 |
| 349 | 20241029 | 133300 | 16484757800 | 22000 | 22100 | 22100 | 22000 | 2560 |
| 350 | 20241029 | 133200 | 16428299500 | 22100 | 22150 | 22200 | 22050 | 1836 |
| 351 | 20241029 | 133100 | 16387766300 | 22150 | 22100 | 22200 | 22100 | 5358 |
| 352 | 20241029 | 133000 | 16269147800 | 22150 | 22150 | 22200 | 22100 | 1493 |
| 353 | 20241029 | 132900 | 16236090350 | 22150 | 22200 | 22250 | 22150 | 2055 |
| 354 | 20241029 | 132800 | 16190507900 | 22200 | 22350 | 22350 | 22200 | 3195 |
| 355 | 20241029 | 132700 | 16119499250 | 22250 | 22350 | 22350 | 22250 | 618 |
| 356 | 20241029 | 132600 | 16105740750 | 22400 | 22350 | 22400 | 22250 | 1400 |
| 357 | 20241029 | 132500 | 16074526900 | 22400 | 22400 | 22400 | 22300 | 2088 |
| 358 | 20241029 | 132400 | 16027953300 | 22350 | 22300 | 22400 | 22300 | 462 |
| 359 | 20241029 | 132300 | 16017629150 | 22300 | 22300 | 22400 | 22250 | 1829 |
| 360 | 20241029 | 132200 | 15976888950 | 22350 | 22350 | 22400 | 22300 | 1104 |
| 361 | 20241029 | 132100 | 15952215700 | 22350 | 22350 | 22350 | 22350 | 411 |
| 362 | 20241029 | 132000 | 15943029850 | 22350 | 22300 | 22350 | 22250 | 2376 |
| 363 | 20241029 | 131900 | 15890059150 | 22300 | 22400 | 22400 | 22300 | 2781 |
| 364 | 20241029 | 131800 | 15828013350 | 22350 | 22450 | 22450 | 22300 | 1194 |
| 365 | 20241029 | 131700 | 15801306350 | 22450 | 22450 | 22450 | 22400 | 269 |
| 366 | 20241029 | 131600 | 15795277550 | 22450 | 22450 | 22450 | 22400 | 839 |
| 367 | 20241029 | 131500 | 15776469300 | 22400 | 22450 | 22450 | 22400 | 388 |
| 368 | 20241029 | 131400 | 15767775750 | 22450 | 22400 | 22450 | 22400 | 357 |
| 369 | 20241029 | 131300 | 15759778900 | 22450 | 22350 | 22450 | 22350 | 561 |
| 370 | 20241029 | 131200 | 15747224850 | 22350 | 22350 | 22400 | 22300 | 1751 |
| 371 | 20241029 | 131100 | 15708071800 | 22400 | 22400 | 22400 | 22300 | 2556 |
| 372 | 20241029 | 131000 | 15651008050 | 22400 | 22500 | 22500 | 22400 | 1652 |
| 373 | 20241029 | 130900 | 15613997250 | 22550 | 22550 | 22600 | 22400 | 1943 |
| 374 | 20241029 | 130800 | 15570342200 | 22550 | 22350 | 22550 | 22350 | 1465 |
| 375 | 20241029 | 130700 | 15537494400 | 22400 | 22450 | 22450 | 22400 | 1209 |
| 376 | 20241029 | 130600 | 15510406800 | 22450 | 22500 | 22550 | 22400 | 2413 |
| 377 | 20241029 | 130500 | 15456239550 | 22550 | 22600 | 22600 | 22500 | 817 |
| 378 | 20241029 | 130400 | 15437842050 | 22600 | 22500 | 22600 | 22500 | 423 |
| 379 | 20241029 | 130300 | 15428301450 | 22500 | 22600 | 22600 | 22450 | 560 |
| 380 | 20241029 | 130200 | 15415702250 | 22600 | 22600 | 22600 | 22500 | 1643 |
| 381 | 20241029 | 130100 | 15378686900 | 22600 | 22600 | 22600 | 22500 | 1832 |
| 382 | 20241029 | 130000 | 15337367350 | 22600 | 22700 | 22750 | 22550 | 2655 |
| 383 | 20241029 | 125900 | 15277292550 | 22750 | 22750 | 22750 | 22650 | 942 |
| 384 | 20241029 | 125800 | 15255908850 | 22750 | 22750 | 22750 | 22650 | 1784 |
| 385 | 20241029 | 125700 | 15215451250 | 22700 | 22850 | 22900 | 22700 | 711 |
| 386 | 20241029 | 125600 | 15199241350 | 22900 | 22900 | 22900 | 22850 | 590 |
| 387 | 20241029 | 125500 | 15185734900 | 22900 | 22900 | 22900 | 22850 | 1314 |
| 388 | 20241029 | 125400 | 15155655100 | 22900 | 22900 | 22900 | 22850 | 795 |
| 389 | 20241029 | 125300 | 15137464450 | 22900 | 22900 | 22900 | 22850 | 309 |
| 390 | 20241029 | 125200 | 15130398000 | 22850 | 22900 | 22900 | 22850 | 60 |
| 391 | 20241029 | 125100 | 15129024500 | 22900 | 22850 | 22900 | 22850 | 377 |
| 392 | 20241029 | 125000 | 15120398200 | 22850 | 22800 | 22900 | 22700 | 450 |
| 393 | 20241029 | 124900 | 15110119450 | 22700 | 22750 | 22800 | 22700 | 1529 |
| 394 | 20241029 | 124800 | 15075384150 | 22800 | 22750 | 22800 | 22700 | 714 |
| 395 | 20241029 | 124700 | 15059138600 | 22750 | 22800 | 22800 | 22750 | 240 |
| 396 | 20241029 | 124600 | 15053670350 | 22800 | 22850 | 22900 | 22800 | 228 |
| 397 | 20241029 | 124500 | 15048463750 | 22850 | 22950 | 22950 | 22850 | 1518 |
| 398 | 20241029 | 124400 | 15013741800 | 22950 | 22800 | 22950 | 22800 | 646 |
| 399 | 20241029 | 124300 | 14998964850 | 22800 | 22750 | 22850 | 22750 | 515 |
| 400 | 20241029 | 124200 | 14987239700 | 22750 | 22650 | 22800 | 22650 | 2260 |
| 401 | 20241029 | 124100 | 14935993350 | 22800 | 22750 | 22850 | 22650 | 1545 |
| 402 | 20241029 | 124000 | 14900833550 | 22750 | 22900 | 22950 | 22750 | 2407 |
| 403 | 20241029 | 123900 | 14845781800 | 22900 | 22700 | 22950 | 22700 | 2065 |
| 404 | 20241029 | 123800 | 14798632700 | 22700 | 22650 | 22700 | 22550 | 1499 |
| 405 | 20241029 | 123700 | 14764696800 | 22650 | 22600 | 22650 | 22500 | 2421 |
| 406 | 20241029 | 123600 | 14710039750 | 22600 | 22450 | 22600 | 22300 | 4349 |
| 407 | 20241029 | 123500 | 14612593100 | 22450 | 22600 | 22600 | 22450 | 7750 |
| 408 | 20241029 | 123400 | 14438176400 | 22600 | 22600 | 22650 | 22550 | 967 |
| 409 | 20241029 | 123300 | 14416333100 | 22600 | 22700 | 22700 | 22600 | 2158 |
| 410 | 20241029 | 123200 | 14367549800 | 22700 | 22750 | 22750 | 22600 | 985 |
| 411 | 20241029 | 123100 | 14345221550 | 22750 | 22750 | 22800 | 22700 | 816 |
| 412 | 20241029 | 123000 | 14326687600 | 22700 | 22900 | 22900 | 22700 | 1453 |
| 413 | 20241029 | 122900 | 14293660100 | 22900 | 22800 | 22900 | 22750 | 715 |
| 414 | 20241029 | 122800 | 14277322750 | 22750 | 22800 | 22800 | 22750 | 1115 |
| 415 | 20241029 | 122700 | 14251918050 | 22800 | 22900 | 22900 | 22800 | 1009 |
| 416 | 20241029 | 122600 | 14228847600 | 22900 | 22950 | 22950 | 22900 | 168 |
| 417 | 20241029 | 122500 | 14224994550 | 23050 | 23100 | 23100 | 22950 | 185 |
| 418 | 20241029 | 122400 | 14220741900 | 23100 | 23050 | 23100 | 22950 | 2405 |
| 419 | 20241029 | 122300 | 14165293800 | 23050 | 22900 | 23050 | 22800 | 1724 |
| 420 | 20241029 | 122200 | 14125882400 | 22800 | 22850 | 22900 | 22800 | 751 |
| 421 | 20241029 | 122100 | 14108741500 | 22800 | 22800 | 22850 | 22700 | 1811 |
| 422 | 20241029 | 122000 | 14067525450 | 22850 | 22900 | 22950 | 22800 | 3567 |
| 423 | 20241029 | 121900 | 13986016050 | 22950 | 22900 | 22950 | 22900 | 115 |
| 424 | 20241029 | 121800 | 13983377950 | 22950 | 22950 | 22950 | 22900 | 232 |
| 425 | 20241029 | 121700 | 13978060450 | 22950 | 22950 | 22950 | 22900 | 762 |
| 426 | 20241029 | 121600 | 13960608800 | 22950 | 22950 | 22950 | 22900 | 261 |
| 427 | 20241029 | 121500 | 13954619150 | 22950 | 22950 | 22950 | 22900 | 212 |
| 428 | 20241029 | 121400 | 13949756200 | 23000 | 23050 | 23050 | 22950 | 563 |
| 429 | 20241029 | 121300 | 13936815900 | 23050 | 23050 | 23050 | 22950 | 141 |
| 430 | 20241029 | 121200 | 13933576850 | 23050 | 23000 | 23050 | 23000 | 297 |
| 431 | 20241029 | 121100 | 13926742450 | 23050 | 23050 | 23050 | 22950 | 561 |
| 432 | 20241029 | 121000 | 13913839900 | 23050 | 22950 | 23050 | 22950 | 570 |
| 433 | 20241029 | 120900 | 13900744750 | 22950 | 23000 | 23000 | 22950 | 553 |
| 434 | 20241029 | 120800 | 13888052800 | 22950 | 22950 | 22950 | 22950 | 188 |
| 435 | 20241029 | 120700 | 13883738200 | 23050 | 23050 | 23050 | 22950 | 561 |
| 436 | 20241029 | 120600 | 13870844850 | 23050 | 23100 | 23100 | 23050 | 613 |
| 437 | 20241029 | 120500 | 13856714700 | 23050 | 23050 | 23100 | 23050 | 230 |
| 438 | 20241029 | 120400 | 13851402700 | 23100 | 23050 | 23100 | 23050 | 234 |
| 439 | 20241029 | 120300 | 13846007200 | 23050 | 23050 | 23100 | 23050 | 244 |
| 440 | 20241029 | 120200 | 13840381550 | 23100 | 23100 | 23100 | 23050 | 29 |
| 441 | 20241029 | 120100 | 13839712900 | 23100 | 23050 | 23100 | 23050 | 112 |
| 442 | 20241029 | 120000 | 13837130250 | 23000 | 23000 | 23000 | 22950 | 591 |
| 443 | 20241029 | 115900 | 13823541050 | 23050 | 23100 | 23100 | 23000 | 1568 |
| 444 | 20241029 | 115800 | 13787417800 | 23200 | 23200 | 23200 | 23150 | 238 |
| 445 | 20241029 | 115700 | 13781906150 | 23200 | 23200 | 23200 | 23200 | 101 |
| 446 | 20241029 | 115600 | 13779562950 | 23200 | 23200 | 23200 | 23150 | 805 |
| 447 | 20241029 | 115500 | 13760890350 | 23250 | 23200 | 23250 | 23150 | 971 |
| 448 | 20241029 | 115400 | 13738362950 | 23200 | 23200 | 23200 | 23200 | 572 |
| 449 | 20241029 | 115300 | 13725092550 | 23200 | 23100 | 23200 | 23100 | 237 |
| 450 | 20241029 | 115200 | 13719606050 | 23150 | 23100 | 23150 | 23050 | 469 |
| 451 | 20241029 | 115100 | 13708752500 | 23100 | 23000 | 23100 | 23000 | 404 |
| 452 | 20241029 | 115000 | 13699449250 | 23000 | 22950 | 23000 | 22950 | 621 |
| 453 | 20241029 | 114900 | 13685196450 | 22950 | 23000 | 23000 | 22950 | 261 |
| 454 | 20241029 | 114800 | 13679200200 | 23000 | 22950 | 23050 | 22950 | 240 |
| 455 | 20241029 | 114700 | 13673685250 | 22950 | 23000 | 23000 | 22950 | 595 |
| 456 | 20241029 | 114600 | 13660018500 | 23000 | 23050 | 23050 | 23000 | 1523 |
| 457 | 20241029 | 114500 | 13624989300 | 23050 | 23000 | 23050 | 23000 | 248 |
| 458 | 20241029 | 114400 | 13619273000 | 23000 | 23050 | 23050 | 23000 | 1218 |
| 459 | 20241029 | 114300 | 13591257850 | 23050 | 23050 | 23050 | 23050 | 33 |
| 460 | 20241029 | 114200 | 13590497200 | 23100 | 23050 | 23150 | 23050 | 134 |
| 461 | 20241029 | 114100 | 13587405000 | 23050 | 23050 | 23100 | 23050 | 369 |
| 462 | 20241029 | 114000 | 13578898050 | 23100 | 23050 | 23150 | 23000 | 367 |
| 463 | 20241029 | 113900 | 13570437000 | 23050 | 23100 | 23100 | 23050 | 837 |
| 464 | 20241029 | 113800 | 13551118550 | 23100 | 23100 | 23150 | 23100 | 517 |
| 465 | 20241029 | 113700 | 13539169550 | 23100 | 23150 | 23150 | 23100 | 86 |
| 466 | 20241029 | 113600 | 13537178850 | 23150 | 23150 | 23150 | 23100 | 177 |
| 467 | 20241029 | 113500 | 13533084300 | 23150 | 23100 | 23150 | 23100 | 480 |
| 468 | 20241029 | 113400 | 13521985400 | 23100 | 23050 | 23100 | 23000 | 265 |
| 469 | 20241029 | 113300 | 13515878300 | 23050 | 23050 | 23050 | 23000 | 90 |
| 470 | 20241029 | 113200 | 13513807800 | 23050 | 22950 | 23050 | 22900 | 620 |
| 471 | 20241029 | 113100 | 13499565250 | 22950 | 23000 | 23000 | 22900 | 1128 |
| 472 | 20241029 | 113000 | 13473718800 | 23000 | 22950 | 23000 | 22950 | 678 |
| 473 | 20241029 | 112900 | 13458156550 | 22950 | 23050 | 23100 | 22950 | 1925 |
| 474 | 20241029 | 112800 | 13413883650 | 23100 | 23050 | 23100 | 23000 | 1123 |
| 475 | 20241029 | 112700 | 13388005050 | 23050 | 23100 | 23100 | 23050 | 820 |
| 476 | 20241029 | 112600 | 13369064350 | 23050 | 23050 | 23100 | 23050 | 725 |
| 477 | 20241029 | 112500 | 13352345100 | 23050 | 23150 | 23150 | 23050 | 1503 |
| 478 | 20241029 | 112400 | 13317694900 | 23150 | 23150 | 23200 | 23050 | 1229 |
| 479 | 20241029 | 112300 | 13289300600 | 23200 | 23150 | 23200 | 23150 | 669 |
| 480 | 20241029 | 112200 | 13273803000 | 23200 | 23200 | 23200 | 23150 | 159 |
| 481 | 20241029 | 112100 | 13270114350 | 23200 | 23200 | 23200 | 23150 | 378 |
| 482 | 20241029 | 112000 | 13261347750 | 23200 | 23200 | 23250 | 23200 | 522 |
| 483 | 20241029 | 111900 | 13249236450 | 23200 | 23200 | 23250 | 23200 | 1805 |
| 484 | 20241029 | 111800 | 13207355200 | 23200 | 23250 | 23250 | 23200 | 965 |
| 485 | 20241029 | 111700 | 13184966200 | 23250 | 23300 | 23300 | 23200 | 1082 |
| 486 | 20241029 | 111600 | 13159825400 | 23250 | 23350 | 23350 | 23250 | 677 |
| 487 | 20241029 | 111500 | 13144068300 | 23250 | 23400 | 23400 | 23250 | 1520 |
| 488 | 20241029 | 111400 | 13108632150 | 23400 | 23400 | 23400 | 23350 | 214 |
| 489 | 20241029 | 111300 | 13103634950 | 23350 | 23350 | 23400 | 23300 | 1607 |
| 490 | 20241029 | 111200 | 13066140000 | 23450 | 23450 | 23500 | 23350 | 567 |
| 491 | 20241029 | 111100 | 13052874400 | 23450 | 23450 | 23500 | 23400 | 671 |
| 492 | 20241029 | 111000 | 13037146650 | 23450 | 23400 | 23500 | 23400 | 633 |
| 493 | 20241029 | 110900 | 13022315050 | 23500 | 23450 | 23500 | 23350 | 1555 |
| 494 | 20241029 | 110800 | 12985866700 | 23450 | 23450 | 23450 | 23300 | 1887 |
| 495 | 20241029 | 110700 | 12941700000 | 23450 | 23400 | 23450 | 23250 | 1255 |
| 496 | 20241029 | 110600 | 12912407500 | 23350 | 23400 | 23400 | 23350 | 305 |
| 497 | 20241029 | 110500 | 12905280100 | 23350 | 23250 | 23400 | 23250 | 1050 |
| 498 | 20241029 | 110400 | 12880745950 | 23300 | 23350 | 23350 | 23250 | 361 |
| 499 | 20241029 | 110300 | 12872348000 | 23300 | 23250 | 23350 | 23250 | 750 |
| 500 | 20241029 | 110200 | 12854907250 | 23350 | 23350 | 23400 | 23250 | 3236 |
| 501 | 20241029 | 110100 | 12779467500 | 23350 | 23300 | 23350 | 23250 | 1418 |
| 502 | 20241029 | 110000 | 12746452250 | 23300 | 23300 | 23350 | 23250 | 569 |
| 503 | 20241029 | 105900 | 12733195450 | 23350 | 23300 | 23350 | 23250 | 608 |
| 504 | 20241029 | 105800 | 12719029100 | 23300 | 23200 | 23300 | 23200 | 646 |
| 505 | 20241029 | 105700 | 12704016900 | 23150 | 23100 | 23250 | 23050 | 860 |
| 506 | 20241029 | 105600 | 12684120150 | 23100 | 23100 | 23150 | 23050 | 1856 |
| 507 | 20241029 | 105500 | 12641277350 | 23050 | 23250 | 23250 | 23050 | 3538 |
| 508 | 20241029 | 105400 | 12559327350 | 23200 | 23200 | 23250 | 23100 | 3478 |
| 509 | 20241029 | 105300 | 12478819500 | 23300 | 23350 | 23350 | 23100 | 4492 |
| 510 | 20241029 | 105200 | 12374468100 | 23350 | 23400 | 23500 | 23350 | 1931 |
| 511 | 20241029 | 105100 | 12329308500 | 23400 | 23450 | 23550 | 23400 | 2169 |
| 512 | 20241029 | 105000 | 12278499700 | 23450 | 23700 | 23800 | 23400 | 2434 |
| 513 | 20241029 | 104900 | 12221193800 | 23700 | 24050 | 24050 | 23600 | 5011 |
| 514 | 20241029 | 104800 | 12101950750 | 24050 | 23800 | 24200 | 23800 | 11607 |
| 515 | 20241029 | 104700 | 11823167400 | 23800 | 23600 | 23950 | 23600 | 6893 |
| 516 | 20241029 | 104600 | 11658921000 | 23650 | 23700 | 23700 | 23500 | 3313 |
| 517 | 20241029 | 104500 | 11580770850 | 23700 | 23500 | 23850 | 23450 | 7732 |
| 518 | 20241029 | 104400 | 11398273600 | 23400 | 23350 | 23500 | 23250 | 1459 |
| 519 | 20241029 | 104300 | 11364035400 | 23250 | 23250 | 23350 | 23150 | 1890 |
| 520 | 20241029 | 104200 | 11320191700 | 23200 | 23350 | 23400 | 23200 | 1090 |
| 521 | 20241029 | 104100 | 11294776600 | 23350 | 23350 | 23400 | 23350 | 420 |
| 522 | 20241029 | 104000 | 11284965150 | 23300 | 23300 | 23400 | 23300 | 297 |
| 523 | 20241029 | 103900 | 11278037050 | 23300 | 23400 | 23450 | 23300 | 403 |
| 524 | 20241029 | 103800 | 11268624300 | 23400 | 23350 | 23450 | 23350 | 969 |
| 525 | 20241029 | 103700 | 11245950900 | 23300 | 23400 | 23450 | 23300 | 1160 |
| 526 | 20241029 | 103600 | 11218855800 | 23450 | 23400 | 23500 | 23350 | 523 |
| 527 | 20241029 | 103500 | 11206610200 | 23450 | 23400 | 23500 | 23200 | 3622 |
| 528 | 20241029 | 103400 | 11121980150 | 23500 | 23500 | 23600 | 23350 | 3576 |
| 529 | 20241029 | 103300 | 11038286250 | 23500 | 23450 | 23600 | 23400 | 1104 |
| 530 | 20241029 | 103200 | 11012345650 | 23500 | 23550 | 23550 | 23350 | 1411 |
| 531 | 20241029 | 103100 | 10979243900 | 23600 | 23600 | 23650 | 23500 | 3780 |
| 532 | 20241029 | 103000 | 10890129000 | 23600 | 23600 | 23650 | 23500 | 6968 |
| 533 | 20241029 | 102900 | 10725690350 | 23600 | 23400 | 23600 | 23400 | 2066 |
| 534 | 20241029 | 102800 | 10677069300 | 23500 | 23400 | 23600 | 23200 | 4441 |
| 535 | 20241029 | 102700 | 10572957150 | 23350 | 23150 | 23400 | 23150 | 3632 |
| 536 | 20241029 | 102600 | 10488473250 | 23150 | 23100 | 23150 | 23050 | 1109 |
| 537 | 20241029 | 102500 | 10462871750 | 23100 | 23100 | 23150 | 23050 | 1077 |
| 538 | 20241029 | 102400 | 10437996650 | 23100 | 23000 | 23150 | 23000 | 1619 |
| 539 | 20241029 | 102300 | 10400615450 | 23000 | 22850 | 23100 | 22800 | 2160 |
| 540 | 20241029 | 102200 | 10351071550 | 22850 | 23150 | 23200 | 22700 | 11459 |
| 541 | 20241029 | 102100 | 10087908100 | 23250 | 23150 | 23400 | 23150 | 4173 |
| 542 | 20241029 | 102000 | 9990847450 | 23150 | 23300 | 23300 | 23150 | 2811 |
| 543 | 20241029 | 101900 | 9925720450 | 23250 | 23250 | 23300 | 23200 | 2155 |
| 544 | 20241029 | 101800 | 9875665600 | 23250 | 23300 | 23400 | 23200 | 1681 |
| 545 | 20241029 | 101700 | 9836557900 | 23350 | 23250 | 23400 | 23150 | 4179 |
| 546 | 20241029 | 101600 | 9739392100 | 23250 | 23350 | 23350 | 23200 | 4374 |
| 547 | 20241029 | 101500 | 9637715850 | 23350 | 23300 | 23450 | 23300 | 1249 |
| 548 | 20241029 | 101400 | 9608570850 | 23350 | 23450 | 23450 | 23300 | 1351 |
| 549 | 20241029 | 101300 | 9577059800 | 23450 | 23400 | 23500 | 23300 | 2932 |
| 550 | 20241029 | 101200 | 9508540500 | 23350 | 23300 | 23500 | 23300 | 1783 |
| 551 | 20241029 | 101100 | 9466846400 | 23300 | 23500 | 23500 | 23300 | 2036 |
| 552 | 20241029 | 101000 | 9419211850 | 23500 | 23500 | 23600 | 23400 | 2780 |
| 553 | 20241029 | 100900 | 9353848100 | 23500 | 23400 | 23500 | 23400 | 3349 |
| 554 | 20241029 | 100800 | 9275367900 | 23400 | 23550 | 23550 | 23400 | 1354 |
| 555 | 20241029 | 100700 | 9243643700 | 23550 | 23450 | 23600 | 23400 | 2100 |
| 556 | 20241029 | 100600 | 9194298550 | 23450 | 23700 | 23700 | 23400 | 5837 |
| 557 | 20241029 | 100500 | 9057312000 | 23700 | 23650 | 23750 | 23500 | 2806 |
| 558 | 20241029 | 100400 | 8991028750 | 23500 | 23500 | 23700 | 23500 | 2874 |
| 559 | 20241029 | 100300 | 8923348350 | 23500 | 23650 | 23700 | 23500 | 1137 |
| 560 | 20241029 | 100200 | 8896526300 | 23550 | 23800 | 23800 | 23500 | 2389 |
| 561 | 20241029 | 100100 | 8840022150 | 23800 | 23550 | 23850 | 23500 | 2140 |
| 562 | 20241029 | 100000 | 8789449700 | 23550 | 23600 | 23650 | 23550 | 658 |
| 563 | 20241029 | 095900 | 8773932300 | 23650 | 23600 | 23700 | 23550 | 2078 |
| 564 | 20241029 | 095800 | 8724764350 | 23550 | 23600 | 23600 | 23400 | 3776 |
| 565 | 20241029 | 095700 | 8636081250 | 23600 | 23900 | 24000 | 23550 | 10233 |
| 566 | 20241029 | 095600 | 8392957500 | 23900 | 23650 | 23900 | 23650 | 6785 |
| 567 | 20241029 | 095500 | 8231277650 | 23650 | 23650 | 23700 | 23600 | 779 |
| 568 | 20241029 | 095400 | 8212869050 | 23650 | 23700 | 23700 | 23650 | 2007 |
| 569 | 20241029 | 095300 | 8165383950 | 23700 | 23650 | 23700 | 23550 | 1253 |
| 570 | 20241029 | 095200 | 8135773250 | 23650 | 23550 | 23650 | 23450 | 2490 |
| 571 | 20241029 | 095100 | 8077305650 | 23450 | 23650 | 23700 | 23400 | 3085 |
| 572 | 20241029 | 095000 | 8004463400 | 23650 | 23600 | 23750 | 23500 | 2737 |
| 573 | 20241029 | 094900 | 7939727100 | 23700 | 23650 | 23750 | 23500 | 993 |
| 574 | 20241029 | 094800 | 7916245900 | 23650 | 23650 | 23650 | 23400 | 1778 |
| 575 | 20241029 | 094700 | 7874393850 | 23700 | 23550 | 23700 | 23500 | 1101 |
| 576 | 20241029 | 094600 | 7848428800 | 23600 | 23400 | 23600 | 23300 | 2199 |
| 577 | 20241029 | 094500 | 7797005850 | 23350 | 23450 | 23450 | 23350 | 1668 |
| 578 | 20241029 | 094400 | 7758024300 | 23400 | 23500 | 23500 | 23400 | 1814 |
| 579 | 20241029 | 094300 | 7715529200 | 23500 | 23700 | 23700 | 23450 | 721 |
| 580 | 20241029 | 094200 | 7698536150 | 23700 | 23650 | 23700 | 23500 | 3356 |
| 581 | 20241029 | 094100 | 7619401300 | 23650 | 23900 | 23900 | 23650 | 1629 |
| 582 | 20241029 | 094000 | 7580608700 | 23900 | 24000 | 24000 | 23850 | 2064 |
| 583 | 20241029 | 093900 | 7531219300 | 24000 | 23850 | 24000 | 23750 | 1971 |
| 584 | 20241029 | 093800 | 7484197400 | 23850 | 23700 | 23850 | 23600 | 2831 |
| 585 | 20241029 | 093700 | 7416983150 | 23700 | 23800 | 23850 | 23550 | 2197 |
| 586 | 20241029 | 093600 | 7364848600 | 23800 | 23550 | 23850 | 23400 | 6581 |
| 587 | 20241029 | 093500 | 7209672300 | 23550 | 23400 | 23650 | 23400 | 1559 |
| 588 | 20241029 | 093400 | 7172993700 | 23450 | 23550 | 23650 | 23400 | 3402 |
| 589 | 20241029 | 093300 | 7093193000 | 23550 | 23550 | 23650 | 23450 | 4698 |
| 590 | 20241029 | 093200 | 6982670700 | 23550 | 23750 | 23750 | 23450 | 7114 |
| 591 | 20241029 | 093100 | 6814874250 | 23700 | 23800 | 23850 | 23650 | 3873 |
| 592 | 20241029 | 093000 | 6722929150 | 23800 | 23850 | 23900 | 23650 | 5596 |
| 593 | 20241029 | 092900 | 6590062050 | 23850 | 24050 | 24050 | 23600 | 12077 |
| 594 | 20241029 | 092800 | 6302527950 | 24050 | 24050 | 24300 | 24000 | 9934 |
| 595 | 20241029 | 092700 | 6062979100 | 24000 | 24350 | 24350 | 24000 | 10588 |
| 596 | 20241029 | 092600 | 5807776200 | 24300 | 24850 | 24950 | 24150 | 27038 |
| 597 | 20241029 | 092500 | 5143614400 | 24900 | 24500 | 24950 | 24400 | 27218 |
| 598 | 20241029 | 092400 | 4471643900 | 24500 | 23750 | 24600 | 23600 | 36396 |
| 599 | 20241029 | 092300 | 3588950000 | 23750 | 23600 | 23900 | 23500 | 16625 |
| 600 | 20241029 | 092200 | 3195087100 | 23600 | 23250 | 23600 | 23200 | 6970 |
| 601 | 20241029 | 092100 | 3032144600 | 23250 | 23150 | 23300 | 23150 | 4842 |
| 602 | 20241029 | 092000 | 2919811600 | 23150 | 23100 | 23350 | 23100 | 7957 |
| 603 | 20241029 | 091900 | 2734778050 | 23100 | 22900 | 23100 | 22800 | 3197 |
| 604 | 20241029 | 091800 | 2661477000 | 22950 | 23100 | 23100 | 22850 | 2674 |
| 605 | 20241029 | 091700 | 2600064250 | 23100 | 22750 | 23250 | 22750 | 7491 |
| 606 | 20241029 | 091600 | 2426990850 | 22700 | 22600 | 22700 | 22550 | 1141 |
| 607 | 20241029 | 091500 | 2401179400 | 22550 | 22600 | 22700 | 22550 | 1208 |
| 608 | 20241029 | 091400 | 2373859500 | 22600 | 22800 | 22800 | 22600 | 3447 |
| 609 | 20241029 | 091300 | 2295802050 | 22800 | 22650 | 22800 | 22650 | 1584 |
| 610 | 20241029 | 091200 | 2259853150 | 22750 | 22950 | 22950 | 22650 | 3206 |
| 611 | 20241029 | 091100 | 2186916550 | 22950 | 22650 | 23000 | 22600 | 4290 |
| 612 | 20241029 | 091000 | 2088899450 | 22650 | 22650 | 22850 | 22550 | 3046 |
| 613 | 20241029 | 090900 | 2019780850 | 22550 | 22500 | 22600 | 22400 | 3549 |
| 614 | 20241029 | 090800 | 1939907000 | 22500 | 22550 | 22800 | 22500 | 4747 |
| 615 | 20241029 | 090700 | 1832896250 | 22600 | 22750 | 22750 | 22550 | 4992 |
| 616 | 20241029 | 090600 | 1719867200 | 22750 | 22650 | 22800 | 22550 | 4437 |
| 617 | 20241029 | 090500 | 1619069300 | 22500 | 23000 | 23000 | 22450 | 13497 |
| 618 | 20241029 | 090400 | 1312252800 | 23000 | 23000 | 23150 | 22900 | 4647 |
| 619 | 20241029 | 090300 | 1205513300 | 22950 | 23000 | 23150 | 22800 | 5173 |
| 620 | 20241029 | 090200 | 1086888100 | 23000 | 23450 | 23650 | 23000 | 14332 |
| 621 | 20241029 | 090100 | 752431500 | 23500 | 23000 | 23700 | 22750 | 13777 |
| 622 | 20241029 | 090000 | 431477400 | 22800 | 22950 | 23350 | 22800 | 18377 |