34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241030 | 192200 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 5108 |
| 3 | 20241030 | 192100 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 4 | 20241030 | 192000 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 5 | 20241030 | 191900 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 6 | 20241030 | 191800 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 7 | 20241030 | 191700 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 8 | 20241030 | 191600 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 9 | 20241030 | 191500 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 10 | 20241030 | 191400 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 11 | 20241030 | 191300 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 12 | 20241030 | 191200 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 13 | 20241030 | 191100 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 14 | 20241030 | 191000 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 15 | 20241030 | 190900 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 16 | 20241030 | 190800 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 17 | 20241030 | 190700 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 18 | 20241030 | 190600 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 19 | 20241030 | 190500 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 20 | 20241030 | 190400 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 21 | 20241030 | 190300 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 22 | 20241030 | 190200 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 23 | 20241030 | 190100 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 24 | 20241030 | 190000 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 25 | 20241030 | 185900 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 26 | 20241030 | 185800 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 27 | 20241030 | 185700 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 28 | 20241030 | 185600 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 29 | 20241030 | 185500 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 30 | 20241030 | 185400 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 31 | 20241030 | 185300 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 32 | 20241030 | 185200 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 5108 |
| 33 | 20241030 | 185100 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 34 | 20241030 | 185000 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 35 | 20241030 | 184900 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 36 | 20241030 | 184800 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 37 | 20241030 | 184700 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 38 | 20241030 | 184600 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 39 | 20241030 | 184500 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 40 | 20241030 | 184400 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 41 | 20241030 | 184300 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 42 | 20241030 | 184200 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 43 | 20241030 | 184100 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 44 | 20241030 | 184000 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 45 | 20241030 | 183900 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 46 | 20241030 | 183800 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 47 | 20241030 | 183700 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 48 | 20241030 | 183600 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 49 | 20241030 | 183500 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 50 | 20241030 | 183400 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 51 | 20241030 | 183300 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 52 | 20241030 | 183200 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 53 | 20241030 | 183100 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 54 | 20241030 | 183000 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 55 | 20241030 | 182900 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 56 | 20241030 | 182800 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 57 | 20241030 | 182700 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 58 | 20241030 | 182600 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 59 | 20241030 | 182500 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 60 | 20241030 | 182400 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 61 | 20241030 | 182300 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 62 | 20241030 | 182200 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 5108 |
| 63 | 20241030 | 182100 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 64 | 20241030 | 182000 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 65 | 20241030 | 181900 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 66 | 20241030 | 181800 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 67 | 20241030 | 181700 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 68 | 20241030 | 181600 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 69 | 20241030 | 181500 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 70 | 20241030 | 181400 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 71 | 20241030 | 181300 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 72 | 20241030 | 181200 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 73 | 20241030 | 181100 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 74 | 20241030 | 181000 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 75 | 20241030 | 180900 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 76 | 20241030 | 180800 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 77 | 20241030 | 180700 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 78 | 20241030 | 180600 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 79 | 20241030 | 180500 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 80 | 20241030 | 180400 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 81 | 20241030 | 180300 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 82 | 20241030 | 180200 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 83 | 20241030 | 180100 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 84 | 20241030 | 180000 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 85 | 20241030 | 175900 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 86 | 20241030 | 175800 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 87 | 20241030 | 175700 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 88 | 20241030 | 175600 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 89 | 20241030 | 175500 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 90 | 20241030 | 175400 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 91 | 20241030 | 175300 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 92 | 20241030 | 175200 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 5108 |
| 93 | 20241030 | 175100 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 94 | 20241030 | 175000 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 95 | 20241030 | 174900 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 96 | 20241030 | 174800 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 97 | 20241030 | 174700 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 98 | 20241030 | 174600 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 99 | 20241030 | 174500 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 100 | 20241030 | 174400 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 101 | 20241030 | 174300 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 102 | 20241030 | 174200 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 103 | 20241030 | 174100 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 104 | 20241030 | 174000 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 105 | 20241030 | 173900 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 106 | 20241030 | 173800 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 107 | 20241030 | 173700 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 108 | 20241030 | 173600 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 109 | 20241030 | 173500 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 110 | 20241030 | 173400 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 111 | 20241030 | 173300 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 112 | 20241030 | 173200 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 113 | 20241030 | 173100 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 114 | 20241030 | 173000 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 115 | 20241030 | 172900 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 116 | 20241030 | 172800 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 117 | 20241030 | 172700 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 118 | 20241030 | 172600 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 119 | 20241030 | 172500 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 120 | 20241030 | 172400 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 121 | 20241030 | 172300 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 122 | 20241030 | 172200 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 5108 |
| 123 | 20241030 | 172100 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 124 | 20241030 | 172000 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 125 | 20241030 | 171900 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 126 | 20241030 | 171800 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 127 | 20241030 | 171700 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 128 | 20241030 | 171600 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 129 | 20241030 | 171500 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 130 | 20241030 | 171400 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 131 | 20241030 | 171300 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 132 | 20241030 | 171200 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 133 | 20241030 | 171100 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 134 | 20241030 | 171000 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 135 | 20241030 | 170900 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 136 | 20241030 | 170800 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 137 | 20241030 | 170700 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 138 | 20241030 | 170600 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 139 | 20241030 | 170500 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 140 | 20241030 | 170400 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 141 | 20241030 | 170300 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 142 | 20241030 | 170200 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 143 | 20241030 | 170100 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 144 | 20241030 | 170000 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 145 | 20241030 | 165900 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 146 | 20241030 | 165800 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 147 | 20241030 | 165700 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 148 | 20241030 | 165600 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 149 | 20241030 | 165500 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 150 | 20241030 | 165400 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 151 | 20241030 | 165300 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 152 | 20241030 | 165200 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 5108 |
| 153 | 20241030 | 165100 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 154 | 20241030 | 165000 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 155 | 20241030 | 164900 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 156 | 20241030 | 164800 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 157 | 20241030 | 164700 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 158 | 20241030 | 164600 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 159 | 20241030 | 164500 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 160 | 20241030 | 164400 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 161 | 20241030 | 164300 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 162 | 20241030 | 164200 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 163 | 20241030 | 164100 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 164 | 20241030 | 164000 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 165 | 20241030 | 163900 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 166 | 20241030 | 163800 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 167 | 20241030 | 163700 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 168 | 20241030 | 163600 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 169 | 20241030 | 163500 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 170 | 20241030 | 163400 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 171 | 20241030 | 163300 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 172 | 20241030 | 163200 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 173 | 20241030 | 163100 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 174 | 20241030 | 163000 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 175 | 20241030 | 162900 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 176 | 20241030 | 162800 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 177 | 20241030 | 162700 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 178 | 20241030 | 162600 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 179 | 20241030 | 162500 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 180 | 20241030 | 162400 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 181 | 20241030 | 162300 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 182 | 20241030 | 162200 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 5108 |
| 183 | 20241030 | 162100 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 184 | 20241030 | 162000 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 185 | 20241030 | 161900 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 186 | 20241030 | 161800 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 187 | 20241030 | 161700 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 188 | 20241030 | 161600 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 189 | 20241030 | 161500 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 190 | 20241030 | 161400 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 191 | 20241030 | 161300 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 192 | 20241030 | 161200 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 193 | 20241030 | 161100 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 194 | 20241030 | 161000 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 195 | 20241030 | 160900 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 196 | 20241030 | 160800 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 197 | 20241030 | 160700 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 198 | 20241030 | 160600 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 199 | 20241030 | 160500 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 200 | 20241030 | 160400 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 201 | 20241030 | 160300 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 202 | 20241030 | 160200 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 203 | 20241030 | 160100 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 204 | 20241030 | 160000 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 205 | 20241030 | 155900 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 206 | 20241030 | 155800 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 207 | 20241030 | 155700 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 208 | 20241030 | 155600 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 209 | 20241030 | 155500 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 210 | 20241030 | 155400 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 211 | 20241030 | 155300 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 212 | 20241030 | 155200 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 5108 |
| 213 | 20241030 | 155100 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 214 | 20241030 | 155000 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 215 | 20241030 | 154900 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 216 | 20241030 | 154800 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 217 | 20241030 | 154700 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 218 | 20241030 | 154600 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 219 | 20241030 | 154500 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 220 | 20241030 | 154400 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 221 | 20241030 | 154300 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 222 | 20241030 | 154200 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 223 | 20241030 | 154100 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 224 | 20241030 | 154000 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 225 | 20241030 | 153900 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 226 | 20241030 | 153800 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 227 | 20241030 | 153700 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 228 | 20241030 | 153600 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 229 | 20241030 | 153500 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 230 | 20241030 | 153400 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 231 | 20241030 | 153300 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 232 | 20241030 | 153200 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 233 | 20241030 | 153100 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 0 |
| 234 | 20241030 | 153000 | 11380214270 | 19000 | 19000 | 19000 | 19000 | 5108 |
| 235 | 20241030 | 152900 | 11283162270 | 19020 | 19020 | 19020 | 19020 | 0 |
| 236 | 20241030 | 152800 | 11283162270 | 19020 | 19020 | 19020 | 19020 | 0 |
| 237 | 20241030 | 152700 | 11283162270 | 19020 | 19020 | 19020 | 19020 | 0 |
| 238 | 20241030 | 152600 | 11283162270 | 19020 | 19020 | 19020 | 19020 | 0 |
| 239 | 20241030 | 152500 | 11283162270 | 19020 | 19020 | 19020 | 19020 | 0 |
| 240 | 20241030 | 152400 | 11283162270 | 19020 | 19020 | 19020 | 19020 | 0 |
| 241 | 20241030 | 152300 | 11283162270 | 19020 | 19020 | 19020 | 19020 | 0 |
| 242 | 20241030 | 152200 | 11283162270 | 19020 | 19020 | 19020 | 19020 | 0 |
| 243 | 20241030 | 152100 | 11283162270 | 19020 | 19020 | 19020 | 19020 | 0 |
| 244 | 20241030 | 152000 | 11283162270 | 19020 | 19020 | 19020 | 19020 | 0 |
| 245 | 20241030 | 151900 | 11283162270 | 19020 | 19050 | 19060 | 19010 | 1490 |
| 246 | 20241030 | 151800 | 11254818040 | 19050 | 19050 | 19060 | 19030 | 1207 |
| 247 | 20241030 | 151700 | 11231832630 | 19050 | 19050 | 19060 | 19040 | 1021 |
| 248 | 20241030 | 151600 | 11212388110 | 19050 | 19050 | 19050 | 19020 | 616 |
| 249 | 20241030 | 151500 | 11200658830 | 19050 | 19050 | 19050 | 19030 | 288 |
| 250 | 20241030 | 151400 | 11195174230 | 19050 | 19040 | 19070 | 19010 | 2205 |
| 251 | 20241030 | 151300 | 11153231980 | 19030 | 19050 | 19050 | 19030 | 291 |
| 252 | 20241030 | 151200 | 11147693270 | 19050 | 19050 | 19060 | 19020 | 405 |
| 253 | 20241030 | 151100 | 11139979770 | 19060 | 19060 | 19070 | 19050 | 747 |
| 254 | 20241030 | 151000 | 11125739620 | 19070 | 19060 | 19070 | 19050 | 261 |
| 255 | 20241030 | 150900 | 11120765970 | 19060 | 19030 | 19060 | 19010 | 1965 |
| 256 | 20241030 | 150800 | 11083377180 | 19020 | 19020 | 19040 | 19020 | 156 |
| 257 | 20241030 | 150700 | 11080407420 | 19010 | 19010 | 19020 | 19000 | 3060 |
| 258 | 20241030 | 150600 | 11022259800 | 19010 | 19020 | 19030 | 19010 | 1913 |
| 259 | 20241030 | 150500 | 10985875560 | 19020 | 19020 | 19020 | 19010 | 329 |
| 260 | 20241030 | 150400 | 10979618010 | 19010 | 19050 | 19050 | 19010 | 590 |
| 261 | 20241030 | 150300 | 10968385730 | 19050 | 19010 | 19050 | 19010 | 1848 |
| 262 | 20241030 | 150200 | 10933243010 | 19010 | 19020 | 19030 | 19010 | 1383 |
| 263 | 20241030 | 150100 | 10906946650 | 19030 | 19020 | 19050 | 19020 | 505 |
| 264 | 20241030 | 150000 | 10897338430 | 19030 | 19050 | 19050 | 19020 | 483 |
| 265 | 20241030 | 145900 | 10888147040 | 19030 | 19050 | 19060 | 19030 | 1369 |
| 266 | 20241030 | 145800 | 10862070280 | 19050 | 19060 | 19080 | 19050 | 170 |
| 267 | 20241030 | 145700 | 10858831210 | 19050 | 19090 | 19100 | 19050 | 979 |
| 268 | 20241030 | 145600 | 10840162190 | 19100 | 19120 | 19120 | 19080 | 234 |
| 269 | 20241030 | 145500 | 10835694280 | 19110 | 19050 | 19140 | 19050 | 1118 |
| 270 | 20241030 | 145400 | 10814312400 | 19050 | 19070 | 19100 | 19050 | 786 |
| 271 | 20241030 | 145300 | 10799314300 | 19070 | 19070 | 19180 | 19060 | 2766 |
| 272 | 20241030 | 145200 | 10746501880 | 19040 | 19040 | 19070 | 19040 | 2024 |
| 273 | 20241030 | 145100 | 10707923000 | 19010 | 19020 | 19070 | 19010 | 1444 |
| 274 | 20241030 | 145000 | 10680439950 | 19020 | 19070 | 19070 | 19020 | 9775 |
| 275 | 20241030 | 144900 | 10494229090 | 19080 | 19120 | 19120 | 19070 | 864 |
| 276 | 20241030 | 144800 | 10477739840 | 19100 | 19100 | 19120 | 19090 | 1464 |
| 277 | 20241030 | 144700 | 10449775120 | 19100 | 19120 | 19120 | 19100 | 319 |
| 278 | 20241030 | 144600 | 10443678360 | 19090 | 19100 | 19100 | 19090 | 429 |
| 279 | 20241030 | 144500 | 10435484670 | 19100 | 19100 | 19140 | 19090 | 709 |
| 280 | 20241030 | 144400 | 10421939540 | 19100 | 19100 | 19140 | 19090 | 1400 |
| 281 | 20241030 | 144300 | 10395198390 | 19100 | 19150 | 19150 | 19090 | 5718 |
| 282 | 20241030 | 144200 | 10285958050 | 19160 | 19160 | 19160 | 19130 | 338 |
| 283 | 20241030 | 144100 | 10279488630 | 19150 | 19150 | 19160 | 19150 | 52 |
| 284 | 20241030 | 144000 | 10278492330 | 19190 | 19200 | 19200 | 19150 | 478 |
| 285 | 20241030 | 143900 | 10269334200 | 19200 | 19190 | 19200 | 19160 | 515 |
| 286 | 20241030 | 143800 | 10259450930 | 19200 | 19170 | 19200 | 19150 | 60 |
| 287 | 20241030 | 143700 | 10258301260 | 19160 | 19170 | 19200 | 19130 | 694 |
| 288 | 20241030 | 143600 | 10244991350 | 19120 | 19120 | 19170 | 19110 | 425 |
| 289 | 20241030 | 143500 | 10236865630 | 19120 | 19130 | 19180 | 19120 | 1116 |
| 290 | 20241030 | 143400 | 10215526230 | 19160 | 19150 | 19160 | 19130 | 872 |
| 291 | 20241030 | 143300 | 10198832270 | 19140 | 19150 | 19150 | 19140 | 506 |
| 292 | 20241030 | 143200 | 10189142530 | 19150 | 19150 | 19180 | 19110 | 1326 |
| 293 | 20241030 | 143100 | 10163740010 | 19150 | 19180 | 19180 | 19120 | 1332 |
| 294 | 20241030 | 143000 | 10138236070 | 19180 | 19210 | 19210 | 19180 | 1219 |
| 295 | 20241030 | 142900 | 10114828760 | 19230 | 19290 | 19290 | 19210 | 1662 |
| 296 | 20241030 | 142800 | 10082873690 | 19290 | 19230 | 19290 | 19230 | 338 |
| 297 | 20241030 | 142700 | 10076366730 | 19290 | 19260 | 19290 | 19220 | 555 |
| 298 | 20241030 | 142600 | 10065693350 | 19260 | 19280 | 19340 | 19260 | 580 |
| 299 | 20241030 | 142500 | 10054512370 | 19280 | 19320 | 19340 | 19270 | 868 |
| 300 | 20241030 | 142400 | 10037764890 | 19330 | 19300 | 19350 | 19300 | 685 |
| 301 | 20241030 | 142300 | 10024524740 | 19300 | 19240 | 19300 | 19210 | 2425 |
| 302 | 20241030 | 142200 | 9977841870 | 19230 | 19200 | 19230 | 19200 | 585 |
| 303 | 20241030 | 142100 | 9966600750 | 19200 | 19240 | 19240 | 19200 | 605 |
| 304 | 20241030 | 142000 | 9954977700 | 19230 | 19190 | 19230 | 19150 | 4526 |
| 305 | 20241030 | 141900 | 9868103470 | 19210 | 19210 | 19210 | 19200 | 1474 |
| 306 | 20241030 | 141800 | 9839800740 | 19200 | 19230 | 19230 | 19200 | 848 |
| 307 | 20241030 | 141700 | 9823507200 | 19240 | 19240 | 19250 | 19230 | 552 |
| 308 | 20241030 | 141600 | 9812884430 | 19240 | 19250 | 19280 | 19240 | 1192 |
| 309 | 20241030 | 141500 | 9789941140 | 19240 | 19220 | 19280 | 19220 | 566 |
| 310 | 20241030 | 141400 | 9779041510 | 19220 | 19250 | 19280 | 19200 | 3967 |
| 311 | 20241030 | 141300 | 9702737850 | 19250 | 19290 | 19290 | 19240 | 938 |
| 312 | 20241030 | 141200 | 9684664170 | 19290 | 19270 | 19290 | 19240 | 1024 |
| 313 | 20241030 | 141100 | 9664949600 | 19270 | 19320 | 19320 | 19270 | 3145 |
| 314 | 20241030 | 141000 | 9604246530 | 19320 | 19330 | 19330 | 19310 | 1477 |
| 315 | 20241030 | 140900 | 9575715610 | 19330 | 19330 | 19330 | 19320 | 700 |
| 316 | 20241030 | 140800 | 9562187560 | 19320 | 19330 | 19330 | 19320 | 366 |
| 317 | 20241030 | 140700 | 9555114480 | 19330 | 19340 | 19340 | 19330 | 771 |
| 318 | 20241030 | 140600 | 9540210810 | 19340 | 19350 | 19350 | 19340 | 448 |
| 319 | 20241030 | 140500 | 9531546130 | 19340 | 19380 | 19380 | 19340 | 1926 |
| 320 | 20241030 | 140400 | 9494264810 | 19370 | 19390 | 19390 | 19370 | 587 |
| 321 | 20241030 | 140300 | 9482890710 | 19390 | 19400 | 19400 | 19380 | 1015 |
| 322 | 20241030 | 140200 | 9463215780 | 19390 | 19400 | 19400 | 19390 | 345 |
| 323 | 20241030 | 140100 | 9456524580 | 19400 | 19400 | 19400 | 19390 | 176 |
| 324 | 20241030 | 140000 | 9453111550 | 19390 | 19380 | 19390 | 19370 | 1177 |
| 325 | 20241030 | 135900 | 9430302390 | 19380 | 19380 | 19390 | 19380 | 181 |
| 326 | 20241030 | 135800 | 9426793910 | 19380 | 19400 | 19400 | 19380 | 765 |
| 327 | 20241030 | 135700 | 9411963980 | 19400 | 19420 | 19420 | 19400 | 2751 |
| 328 | 20241030 | 135600 | 9358580770 | 19430 | 19440 | 19440 | 19420 | 1642 |
| 329 | 20241030 | 135500 | 9326688220 | 19430 | 19480 | 19480 | 19430 | 577 |
| 330 | 20241030 | 135400 | 9315471610 | 19490 | 19470 | 19490 | 19440 | 1149 |
| 331 | 20241030 | 135300 | 9293114900 | 19500 | 19470 | 19500 | 19450 | 1414 |
| 332 | 20241030 | 135200 | 9265594930 | 19450 | 19500 | 19500 | 19450 | 321 |
| 333 | 20241030 | 135100 | 9259341430 | 19500 | 19510 | 19510 | 19500 | 264 |
| 334 | 20241030 | 135000 | 9254193030 | 19510 | 19520 | 19520 | 19510 | 207 |
| 335 | 20241030 | 134900 | 9250154310 | 19530 | 19560 | 19560 | 19510 | 220 |
| 336 | 20241030 | 134800 | 9245859650 | 19560 | 19550 | 19560 | 19530 | 328 |
| 337 | 20241030 | 134700 | 9239450020 | 19550 | 19570 | 19570 | 19550 | 88 |
| 338 | 20241030 | 134600 | 9237727880 | 19570 | 19570 | 19570 | 19570 | 21 |
| 339 | 20241030 | 134500 | 9237316910 | 19570 | 19600 | 19600 | 19510 | 3729 |
| 340 | 20241030 | 134400 | 9164504790 | 19600 | 19490 | 19600 | 19490 | 372 |
| 341 | 20241030 | 134300 | 9157231420 | 19480 | 19450 | 19480 | 19440 | 365 |
| 342 | 20241030 | 134200 | 9150130180 | 19460 | 19450 | 19460 | 19440 | 212 |
| 343 | 20241030 | 134100 | 9146007660 | 19450 | 19480 | 19480 | 19440 | 362 |
| 344 | 20241030 | 134000 | 9138967700 | 19440 | 19470 | 19480 | 19440 | 420 |
| 345 | 20241030 | 133900 | 9130793130 | 19470 | 19480 | 19480 | 19430 | 1261 |
| 346 | 20241030 | 133800 | 9106283890 | 19490 | 19490 | 19490 | 19490 | 140 |
| 347 | 20241030 | 133700 | 9103555290 | 19490 | 19470 | 19500 | 19450 | 450 |
| 348 | 20241030 | 133600 | 9094797390 | 19500 | 19540 | 19550 | 19500 | 188 |
| 349 | 20241030 | 133500 | 9091128820 | 19550 | 19500 | 19550 | 19500 | 1150 |
| 350 | 20241030 | 133400 | 9068701770 | 19430 | 19500 | 19500 | 19430 | 1235 |
| 351 | 20241030 | 133300 | 9044680370 | 19480 | 19500 | 19500 | 19480 | 405 |
| 352 | 20241030 | 133200 | 9036785210 | 19500 | 19520 | 19550 | 19500 | 414 |
| 353 | 20241030 | 133100 | 9028711820 | 19520 | 19550 | 19550 | 19520 | 801 |
| 354 | 20241030 | 133000 | 9013062110 | 19550 | 19520 | 19550 | 19520 | 46 |
| 355 | 20241030 | 132900 | 9012164010 | 19520 | 19550 | 19550 | 19520 | 164 |
| 356 | 20241030 | 132800 | 9008961410 | 19550 | 19510 | 19550 | 19500 | 453 |
| 357 | 20241030 | 132700 | 9000124660 | 19510 | 19450 | 19520 | 19450 | 1262 |
| 358 | 20241030 | 132600 | 8975540660 | 19450 | 19510 | 19510 | 19430 | 1694 |
| 359 | 20241030 | 132500 | 8942527220 | 19510 | 19560 | 19570 | 19510 | 318 |
| 360 | 20241030 | 132400 | 8936315420 | 19560 | 19550 | 19560 | 19520 | 558 |
| 361 | 20241030 | 132300 | 8925406850 | 19560 | 19580 | 19580 | 19520 | 890 |
| 362 | 20241030 | 132200 | 8908001150 | 19580 | 19640 | 19640 | 19580 | 1349 |
| 363 | 20241030 | 132100 | 8881540080 | 19640 | 19630 | 19640 | 19630 | 76 |
| 364 | 20241030 | 132000 | 8880047740 | 19640 | 19630 | 19640 | 19630 | 18 |
| 365 | 20241030 | 131900 | 8879694370 | 19630 | 19650 | 19650 | 19630 | 631 |
| 366 | 20241030 | 131800 | 8867297680 | 19630 | 19650 | 19650 | 19630 | 164 |
| 367 | 20241030 | 131700 | 8864076360 | 19650 | 19650 | 19650 | 19650 | 199 |
| 368 | 20241030 | 131600 | 8860166010 | 19610 | 19600 | 19650 | 19580 | 634 |
| 369 | 20241030 | 131500 | 8847718310 | 19580 | 19620 | 19620 | 19580 | 220 |
| 370 | 20241030 | 131400 | 8843407630 | 19600 | 19600 | 19620 | 19600 | 199 |
| 371 | 20241030 | 131300 | 8839506120 | 19590 | 19590 | 19620 | 19590 | 1249 |
| 372 | 20241030 | 131200 | 8815037370 | 19590 | 19610 | 19610 | 19580 | 767 |
| 373 | 20241030 | 131100 | 8800007540 | 19610 | 19650 | 19650 | 19610 | 729 |
| 374 | 20241030 | 131000 | 8785709780 | 19630 | 19680 | 19680 | 19630 | 96 |
| 375 | 20241030 | 130900 | 8783824170 | 19680 | 19610 | 19680 | 19610 | 403 |
| 376 | 20241030 | 130800 | 8775900560 | 19660 | 19650 | 19660 | 19650 | 383 |
| 377 | 20241030 | 130700 | 8768374570 | 19670 | 19710 | 19740 | 19670 | 5978 |
| 378 | 20241030 | 130600 | 8650606530 | 19700 | 19750 | 19750 | 19700 | 597 |
| 379 | 20241030 | 130500 | 8638843710 | 19750 | 19790 | 19790 | 19750 | 134 |
| 380 | 20241030 | 130400 | 8636196590 | 19790 | 19590 | 19790 | 19590 | 1620 |
| 381 | 20241030 | 130300 | 8604322810 | 19600 | 19650 | 19650 | 19600 | 795 |
| 382 | 20241030 | 130200 | 8588726480 | 19650 | 19720 | 19720 | 19650 | 468 |
| 383 | 20241030 | 130100 | 8579511030 | 19720 | 19820 | 19820 | 19720 | 1595 |
| 384 | 20241030 | 130000 | 8547945070 | 19820 | 19840 | 19850 | 19810 | 1014 |
| 385 | 20241030 | 125900 | 8527846900 | 19810 | 19850 | 19850 | 19810 | 1259 |
| 386 | 20241030 | 125800 | 8502872900 | 19850 | 19720 | 19850 | 19720 | 2363 |
| 387 | 20241030 | 125700 | 8456028700 | 19720 | 19650 | 19730 | 19650 | 1224 |
| 388 | 20241030 | 125600 | 8431915720 | 19620 | 19560 | 19650 | 19560 | 3015 |
| 389 | 20241030 | 125500 | 8372819050 | 19560 | 19400 | 19560 | 19400 | 2420 |
| 390 | 20241030 | 125400 | 8325616130 | 19400 | 19430 | 19480 | 19380 | 4453 |
| 391 | 20241030 | 125300 | 8239213130 | 19460 | 19510 | 19510 | 19430 | 1035 |
| 392 | 20241030 | 125200 | 8219051520 | 19510 | 19490 | 19560 | 19490 | 403 |
| 393 | 20241030 | 125100 | 8211186610 | 19500 | 19600 | 19600 | 19500 | 2552 |
| 394 | 20241030 | 125000 | 8161347280 | 19600 | 19590 | 19600 | 19560 | 1792 |
| 395 | 20241030 | 124900 | 8126275700 | 19600 | 19600 | 19650 | 19510 | 2365 |
| 396 | 20241030 | 124800 | 8079960950 | 19560 | 19600 | 19600 | 19560 | 185 |
| 397 | 20241030 | 124700 | 8076335910 | 19600 | 19600 | 19640 | 19560 | 864 |
| 398 | 20241030 | 124600 | 8059404490 | 19600 | 19600 | 19600 | 19590 | 84 |
| 399 | 20241030 | 124500 | 8057758290 | 19600 | 19550 | 19600 | 19550 | 259 |
| 400 | 20241030 | 124400 | 8052684720 | 19550 | 19550 | 19580 | 19550 | 1378 |
| 401 | 20241030 | 124300 | 8025731890 | 19550 | 19570 | 19580 | 19550 | 1477 |
| 402 | 20241030 | 124200 | 7996831300 | 19570 | 19480 | 19570 | 19480 | 1421 |
| 403 | 20241030 | 124100 | 7969076790 | 19480 | 19400 | 19560 | 19400 | 4585 |
| 404 | 20241030 | 124000 | 7879869010 | 19420 | 19570 | 19570 | 19400 | 13637 |
| 405 | 20241030 | 123900 | 7613706560 | 19580 | 19580 | 19580 | 19580 | 0 |
| 406 | 20241030 | 123800 | 7613706560 | 19580 | 19580 | 19580 | 19580 | 0 |
| 407 | 20241030 | 123700 | 7613706560 | 19580 | 19610 | 19610 | 19580 | 1579 |
| 408 | 20241030 | 123600 | 7582766760 | 19660 | 19690 | 19690 | 19600 | 1743 |
| 409 | 20241030 | 123500 | 7548552480 | 19690 | 19700 | 19700 | 19670 | 781 |
| 410 | 20241030 | 123400 | 7533173070 | 19700 | 19700 | 19700 | 19680 | 1196 |
| 411 | 20241030 | 123300 | 7509615750 | 19690 | 19630 | 19690 | 19620 | 935 |
| 412 | 20241030 | 123200 | 7491223830 | 19680 | 19650 | 19690 | 19620 | 1517 |
| 413 | 20241030 | 123100 | 7461418760 | 19650 | 19680 | 19710 | 19600 | 3117 |
| 414 | 20241030 | 123000 | 7400174590 | 19600 | 19640 | 19680 | 19600 | 3131 |
| 415 | 20241030 | 122900 | 7338723430 | 19650 | 19720 | 19720 | 19640 | 2197 |
| 416 | 20241030 | 122800 | 7295474950 | 19720 | 19740 | 19750 | 19720 | 386 |
| 417 | 20241030 | 122700 | 7287858810 | 19740 | 19800 | 19800 | 19730 | 1713 |
| 418 | 20241030 | 122600 | 7254015360 | 19800 | 19900 | 19900 | 19790 | 1294 |
| 419 | 20241030 | 122500 | 7228354820 | 19900 | 19870 | 19900 | 19870 | 546 |
| 420 | 20241030 | 122400 | 7217501510 | 19870 | 19850 | 19870 | 19850 | 366 |
| 421 | 20241030 | 122300 | 7210231450 | 19870 | 19850 | 19890 | 19840 | 800 |
| 422 | 20241030 | 122200 | 7194350440 | 19840 | 19870 | 19870 | 19810 | 800 |
| 423 | 20241030 | 122100 | 7178469890 | 19770 | 19760 | 19770 | 19720 | 2903 |
| 424 | 20241030 | 122000 | 7121130900 | 19760 | 19870 | 19870 | 19750 | 1107 |
| 425 | 20241030 | 121900 | 7099247270 | 19870 | 19940 | 19990 | 19760 | 1463 |
| 426 | 20241030 | 121800 | 7070148550 | 19940 | 19850 | 19940 | 19840 | 965 |
| 427 | 20241030 | 121700 | 7050965500 | 19840 | 19720 | 19840 | 19680 | 5764 |
| 428 | 20241030 | 121600 | 6937331400 | 19710 | 19800 | 19800 | 19700 | 5476 |
| 429 | 20241030 | 121500 | 6829105350 | 19800 | 19930 | 19930 | 19800 | 4114 |
| 430 | 20241030 | 121400 | 6747411900 | 19930 | 19990 | 19990 | 19910 | 3899 |
| 431 | 20241030 | 121300 | 6669631190 | 19990 | 20050 | 20050 | 19990 | 1260 |
| 432 | 20241030 | 121200 | 6644429200 | 20050 | 20050 | 20100 | 20000 | 619 |
| 433 | 20241030 | 121100 | 6632018500 | 20050 | 20150 | 20150 | 20050 | 796 |
| 434 | 20241030 | 121000 | 6616056550 | 20150 | 20050 | 20150 | 20000 | 1982 |
| 435 | 20241030 | 120900 | 6576368900 | 20050 | 20100 | 20100 | 20050 | 434 |
| 436 | 20241030 | 120800 | 6567652300 | 20100 | 20000 | 20100 | 20000 | 244 |
| 437 | 20241030 | 120700 | 6562753900 | 20000 | 20100 | 20100 | 20000 | 1459 |
| 438 | 20241030 | 120600 | 6533536100 | 20100 | 20100 | 20150 | 20050 | 657 |
| 439 | 20241030 | 120500 | 6520349000 | 20100 | 20000 | 20100 | 20000 | 821 |
| 440 | 20241030 | 120400 | 6503892300 | 20000 | 20000 | 20000 | 19990 | 1525 |
| 441 | 20241030 | 120300 | 6473392820 | 20000 | 19990 | 20050 | 19990 | 846 |
| 442 | 20241030 | 120200 | 6456457530 | 20000 | 20000 | 20050 | 19940 | 6421 |
| 443 | 20241030 | 120100 | 6328311470 | 20000 | 19980 | 20050 | 19950 | 2080 |
| 444 | 20241030 | 120000 | 6286758350 | 20000 | 20100 | 20100 | 19950 | 9381 |
| 445 | 20241030 | 115900 | 6099192350 | 20100 | 20200 | 20200 | 20050 | 1373 |
| 446 | 20241030 | 115800 | 6071612000 | 20100 | 20100 | 20150 | 20050 | 2535 |
| 447 | 20241030 | 115700 | 6020640300 | 20050 | 20100 | 20100 | 20050 | 674 |
| 448 | 20241030 | 115600 | 6007097500 | 20100 | 20050 | 20100 | 20050 | 2245 |
| 449 | 20241030 | 115500 | 5962045400 | 20100 | 20100 | 20150 | 20050 | 1321 |
| 450 | 20241030 | 115400 | 5935519600 | 20150 | 20000 | 20150 | 20000 | 1726 |
| 451 | 20241030 | 115300 | 5900844050 | 20100 | 20050 | 20100 | 20000 | 1547 |
| 452 | 20241030 | 115200 | 5869814700 | 20050 | 20100 | 20150 | 20000 | 5043 |
| 453 | 20241030 | 115100 | 5768756850 | 20000 | 20100 | 20200 | 20000 | 2604 |
| 454 | 20241030 | 115000 | 5716449650 | 20150 | 20100 | 20200 | 20050 | 2480 |
| 455 | 20241030 | 114900 | 5666671650 | 20150 | 20200 | 20200 | 20100 | 1512 |
| 456 | 20241030 | 114800 | 5636265350 | 20200 | 20200 | 20250 | 20150 | 1764 |
| 457 | 20241030 | 114700 | 5600629250 | 20200 | 20100 | 20250 | 20100 | 510 |
| 458 | 20241030 | 114600 | 5590340850 | 20100 | 20200 | 20200 | 20100 | 1912 |
| 459 | 20241030 | 114500 | 5551775800 | 20250 | 20300 | 20300 | 20200 | 907 |
| 460 | 20241030 | 114400 | 5533407650 | 20350 | 20350 | 20350 | 20300 | 791 |
| 461 | 20241030 | 114300 | 5517323950 | 20350 | 20250 | 20350 | 20200 | 1993 |
| 462 | 20241030 | 114200 | 5476857500 | 20250 | 20250 | 20300 | 20250 | 1218 |
| 463 | 20241030 | 114100 | 5452191750 | 20300 | 20350 | 20350 | 20300 | 1219 |
| 464 | 20241030 | 114000 | 5427431150 | 20350 | 20400 | 20400 | 20350 | 1363 |
| 465 | 20241030 | 113900 | 5399683900 | 20400 | 20450 | 20500 | 20350 | 1657 |
| 466 | 20241030 | 113800 | 5365827800 | 20450 | 20350 | 20450 | 20350 | 1354 |
| 467 | 20241030 | 113700 | 5338183050 | 20300 | 20350 | 20350 | 20300 | 1755 |
| 468 | 20241030 | 113600 | 5302520900 | 20350 | 20300 | 20400 | 20300 | 2952 |
| 469 | 20241030 | 113500 | 5242372500 | 20350 | 20150 | 20400 | 20050 | 3961 |
| 470 | 20241030 | 113400 | 5162273250 | 20050 | 20050 | 20200 | 20000 | 1778 |
| 471 | 20241030 | 113300 | 5126582300 | 20050 | 20150 | 20150 | 20000 | 5105 |
| 472 | 20241030 | 113200 | 5024096150 | 20200 | 20150 | 20350 | 20100 | 3965 |
| 473 | 20241030 | 113100 | 4943960600 | 20150 | 20300 | 20300 | 20100 | 4167 |
| 474 | 20241030 | 113000 | 4860055250 | 20250 | 20400 | 20450 | 20250 | 2749 |
| 475 | 20241030 | 112900 | 4804154950 | 20500 | 20150 | 20500 | 20150 | 2403 |
| 476 | 20241030 | 112800 | 4755548000 | 20300 | 20450 | 20450 | 20100 | 8772 |
| 477 | 20241030 | 112700 | 4577747800 | 20400 | 20800 | 20800 | 20400 | 17735 |
| 478 | 20241030 | 112600 | 4211391100 | 20850 | 20850 | 20850 | 20850 | 1035 |
| 479 | 20241030 | 112500 | 4189811350 | 20850 | 20900 | 20950 | 20850 | 1608 |
| 480 | 20241030 | 112400 | 4156215000 | 20950 | 20900 | 21050 | 20900 | 236 |
| 481 | 20241030 | 112300 | 4151264050 | 20900 | 21000 | 21000 | 20900 | 480 |
| 482 | 20241030 | 112200 | 4141184950 | 21000 | 21100 | 21150 | 21000 | 162 |
| 483 | 20241030 | 112100 | 4137775500 | 21000 | 21100 | 21150 | 21000 | 384 |
| 484 | 20241030 | 112000 | 4129671050 | 21050 | 20950 | 21050 | 20950 | 459 |
| 485 | 20241030 | 111900 | 4120029550 | 20950 | 20950 | 20950 | 20850 | 1806 |
| 486 | 20241030 | 111800 | 4082258850 | 20950 | 20950 | 20950 | 20950 | 94 |
| 487 | 20241030 | 111700 | 4080289550 | 20950 | 20950 | 20950 | 20900 | 617 |
| 488 | 20241030 | 111600 | 4067391600 | 20950 | 20950 | 20950 | 20950 | 140 |
| 489 | 20241030 | 111500 | 4064458600 | 20900 | 20900 | 20900 | 20900 | 366 |
| 490 | 20241030 | 111400 | 4056809200 | 21000 | 21000 | 21000 | 20950 | 40 |
| 491 | 20241030 | 111300 | 4055969250 | 21000 | 21000 | 21000 | 20950 | 455 |
| 492 | 20241030 | 111200 | 4046416200 | 21000 | 21050 | 21050 | 20900 | 1893 |
| 493 | 20241030 | 111100 | 4006749650 | 21100 | 21100 | 21100 | 21100 | 47 |
| 494 | 20241030 | 111000 | 4005757950 | 21100 | 21000 | 21100 | 21000 | 430 |
| 495 | 20241030 | 110900 | 3996697300 | 21000 | 21100 | 21100 | 21000 | 571 |
| 496 | 20241030 | 110800 | 3984696250 | 21050 | 21150 | 21150 | 21050 | 64 |
| 497 | 20241030 | 110700 | 3983347000 | 21050 | 21150 | 21150 | 21050 | 1189 |
| 498 | 20241030 | 110600 | 3958242400 | 21150 | 21050 | 21150 | 21050 | 201 |
| 499 | 20241030 | 110500 | 3954001800 | 21100 | 21000 | 21100 | 21000 | 561 |
| 500 | 20241030 | 110400 | 3942218750 | 21000 | 20950 | 21000 | 20950 | 645 |
| 501 | 20241030 | 110300 | 3928692400 | 20900 | 20900 | 20900 | 20850 | 458 |
| 502 | 20241030 | 110200 | 3919120950 | 20900 | 20900 | 20900 | 20850 | 140 |
| 503 | 20241030 | 110100 | 3916195950 | 20900 | 20850 | 20900 | 20850 | 445 |
| 504 | 20241030 | 110000 | 3906917600 | 20850 | 20850 | 20850 | 20800 | 269 |
| 505 | 20241030 | 105900 | 3901320600 | 20800 | 20950 | 20950 | 20800 | 1753 |
| 506 | 20241030 | 105800 | 3864828600 | 20900 | 21000 | 21000 | 20800 | 4893 |
| 507 | 20241030 | 105700 | 3762765000 | 21000 | 21000 | 21000 | 20800 | 3375 |
| 508 | 20241030 | 105600 | 3692161650 | 21000 | 21000 | 21100 | 21000 | 491 |
| 509 | 20241030 | 105500 | 3681834450 | 21000 | 21000 | 21050 | 20900 | 1508 |
| 510 | 20241030 | 105400 | 3650272350 | 20950 | 21050 | 21050 | 20950 | 5 |
| 511 | 20241030 | 105300 | 3650167500 | 21050 | 21000 | 21050 | 20950 | 325 |
| 512 | 20241030 | 105200 | 3643340950 | 21050 | 21000 | 21050 | 20950 | 154 |
| 513 | 20241030 | 105100 | 3640109650 | 21000 | 21000 | 21000 | 20950 | 27 |
| 514 | 20241030 | 105000 | 3639542700 | 21000 | 20950 | 21000 | 20950 | 254 |
| 515 | 20241030 | 104900 | 3634216000 | 21050 | 21000 | 21050 | 20900 | 2006 |
| 516 | 20241030 | 104800 | 3592186550 | 21100 | 21050 | 21100 | 21000 | 62 |
| 517 | 20241030 | 104700 | 3590883100 | 21000 | 21050 | 21050 | 21000 | 317 |
| 518 | 20241030 | 104600 | 3584224600 | 21050 | 21150 | 21150 | 21000 | 919 |
| 519 | 20241030 | 104500 | 3564912100 | 21150 | 21100 | 21150 | 21100 | 439 |
| 520 | 20241030 | 104400 | 3555648400 | 21100 | 21000 | 21100 | 21000 | 1313 |
| 521 | 20241030 | 104300 | 3528032400 | 21050 | 21050 | 21150 | 21000 | 419 |
| 522 | 20241030 | 104200 | 3519212700 | 21000 | 21200 | 21200 | 21000 | 511 |
| 523 | 20241030 | 104100 | 3508447100 | 21200 | 21150 | 21200 | 21050 | 709 |
| 524 | 20241030 | 104000 | 3493491050 | 21150 | 21200 | 21200 | 21150 | 16 |
| 525 | 20241030 | 103900 | 3493152350 | 21200 | 21100 | 21250 | 21100 | 240 |
| 526 | 20241030 | 103800 | 3488071250 | 21100 | 21250 | 21250 | 21100 | 126 |
| 527 | 20241030 | 103700 | 3485411150 | 21300 | 21250 | 21300 | 21100 | 1306 |
| 528 | 20241030 | 103600 | 3457785000 | 21350 | 21200 | 21350 | 21200 | 392 |
| 529 | 20241030 | 103500 | 3449416800 | 21200 | 21300 | 21300 | 21200 | 368 |
| 530 | 20241030 | 103400 | 3441589050 | 21350 | 21250 | 21350 | 21200 | 376 |
| 531 | 20241030 | 103300 | 3433606300 | 21200 | 21200 | 21350 | 21200 | 519 |
| 532 | 20241030 | 103200 | 3422603350 | 21200 | 21200 | 21350 | 21200 | 2757 |
| 533 | 20241030 | 103100 | 3364129950 | 21200 | 21300 | 21300 | 21200 | 360 |
| 534 | 20241030 | 103000 | 3356484550 | 21300 | 21300 | 21300 | 21300 | 133 |
| 535 | 20241030 | 102900 | 3353651650 | 21300 | 21300 | 21300 | 21300 | 287 |
| 536 | 20241030 | 102800 | 3347538550 | 21300 | 21300 | 21350 | 21300 | 294 |
| 537 | 20241030 | 102700 | 3341274800 | 21300 | 21300 | 21300 | 21300 | 117 |
| 538 | 20241030 | 102600 | 3338782700 | 21250 | 21300 | 21400 | 21250 | 747 |
| 539 | 20241030 | 102500 | 3322875200 | 21350 | 21400 | 21400 | 21350 | 1263 |
| 540 | 20241030 | 102400 | 3295884250 | 21400 | 21350 | 21450 | 21350 | 653 |
| 541 | 20241030 | 102300 | 3281882950 | 21500 | 21400 | 21500 | 21350 | 2052 |
| 542 | 20241030 | 102200 | 3237956450 | 21400 | 21500 | 21550 | 21400 | 922 |
| 543 | 20241030 | 102100 | 3218152850 | 21400 | 21250 | 21500 | 21250 | 1598 |
| 544 | 20241030 | 102000 | 3183909350 | 21250 | 21200 | 21400 | 21150 | 1366 |
| 545 | 20241030 | 101900 | 3154839250 | 21250 | 21350 | 21350 | 21250 | 429 |
| 546 | 20241030 | 101800 | 3145707050 | 21300 | 21300 | 21350 | 21300 | 372 |
| 547 | 20241030 | 101700 | 3137765700 | 21350 | 21250 | 21350 | 21250 | 462 |
| 548 | 20241030 | 101600 | 3127913500 | 21250 | 21150 | 21250 | 21150 | 429 |
| 549 | 20241030 | 101500 | 3118808750 | 21200 | 21150 | 21250 | 21150 | 341 |
| 550 | 20241030 | 101400 | 3111584100 | 21100 | 21200 | 21250 | 21050 | 1859 |
| 551 | 20241030 | 101300 | 3072332500 | 21200 | 21250 | 21250 | 21100 | 523 |
| 552 | 20241030 | 101200 | 3061272600 | 21350 | 21350 | 21350 | 21350 | 6 |
| 553 | 20241030 | 101100 | 3061144500 | 21350 | 21400 | 21400 | 21150 | 2077 |
| 554 | 20241030 | 101000 | 3016874650 | 21500 | 21250 | 21500 | 21200 | 923 |
| 555 | 20241030 | 100900 | 2997194250 | 21300 | 21300 | 21300 | 21200 | 602 |
| 556 | 20241030 | 100800 | 2984401200 | 21200 | 21200 | 21250 | 21150 | 1499 |
| 557 | 20241030 | 100700 | 2952624500 | 21200 | 21100 | 21200 | 21050 | 357 |
| 558 | 20241030 | 100600 | 2945096800 | 21150 | 21050 | 21200 | 21050 | 673 |
| 559 | 20241030 | 100500 | 2930907100 | 21050 | 21200 | 21200 | 21050 | 770 |
| 560 | 20241030 | 100400 | 2914631900 | 21200 | 21150 | 21250 | 21150 | 358 |
| 561 | 20241030 | 100300 | 2907056600 | 21150 | 21200 | 21300 | 21150 | 898 |
| 562 | 20241030 | 100200 | 2887985650 | 21200 | 21250 | 21350 | 21150 | 1723 |
| 563 | 20241030 | 100100 | 2851451500 | 21250 | 21300 | 21400 | 21250 | 332 |
| 564 | 20241030 | 100000 | 2844373550 | 21300 | 21500 | 21500 | 21300 | 1199 |
| 565 | 20241030 | 095900 | 2818714600 | 21500 | 21450 | 21500 | 21350 | 3260 |
| 566 | 20241030 | 095800 | 2748873300 | 21450 | 21500 | 21500 | 21350 | 1356 |
| 567 | 20241030 | 095700 | 2719874650 | 21350 | 21250 | 21500 | 21150 | 4128 |
| 568 | 20241030 | 095600 | 2631772900 | 21250 | 21300 | 21350 | 21100 | 1357 |
| 569 | 20241030 | 095500 | 2602968100 | 21250 | 21250 | 21400 | 21100 | 2585 |
| 570 | 20241030 | 095400 | 2547994000 | 21250 | 21050 | 21250 | 21000 | 1537 |
| 571 | 20241030 | 095300 | 2515482300 | 21000 | 20900 | 21050 | 20900 | 1162 |
| 572 | 20241030 | 095200 | 2491105400 | 20900 | 21000 | 21000 | 20850 | 1452 |
| 573 | 20241030 | 095100 | 2460785650 | 20900 | 21000 | 21000 | 20900 | 592 |
| 574 | 20241030 | 095000 | 2448357650 | 21000 | 20950 | 21050 | 20900 | 2243 |
| 575 | 20241030 | 094900 | 2401334000 | 20900 | 20900 | 21000 | 20800 | 1145 |
| 576 | 20241030 | 094800 | 2377381050 | 20900 | 20900 | 20950 | 20700 | 429 |
| 577 | 20241030 | 094700 | 2368438850 | 20700 | 20800 | 20900 | 20700 | 1926 |
| 578 | 20241030 | 094600 | 2328371650 | 20800 | 20800 | 20800 | 20800 | 509 |
| 579 | 20241030 | 094500 | 2317784450 | 20800 | 20750 | 20800 | 20700 | 741 |
| 580 | 20241030 | 094400 | 2302431950 | 20800 | 20800 | 20850 | 20750 | 1111 |
| 581 | 20241030 | 094300 | 2279354700 | 20800 | 20800 | 20800 | 20800 | 641 |
| 582 | 20241030 | 094200 | 2266021900 | 20750 | 20750 | 20900 | 20750 | 166 |
| 583 | 20241030 | 094100 | 2262571300 | 20750 | 20800 | 20950 | 20750 | 3034 |
| 584 | 20241030 | 094000 | 2199462950 | 20800 | 20850 | 20950 | 20800 | 974 |
| 585 | 20241030 | 093900 | 2179183200 | 20800 | 20900 | 21000 | 20800 | 613 |
| 586 | 20241030 | 093800 | 2166369600 | 20900 | 20900 | 20900 | 20850 | 220 |
| 587 | 20241030 | 093700 | 2161771950 | 20900 | 20800 | 20900 | 20800 | 489 |
| 588 | 20241030 | 093600 | 2151573600 | 20800 | 20700 | 20800 | 20650 | 594 |
| 589 | 20241030 | 093500 | 2139251200 | 20700 | 20700 | 20750 | 20650 | 967 |
| 590 | 20241030 | 093400 | 2119241300 | 20700 | 20700 | 20700 | 20650 | 1842 |
| 591 | 20241030 | 093300 | 2081158150 | 20800 | 20650 | 20800 | 20650 | 1367 |
| 592 | 20241030 | 093200 | 2052795950 | 20700 | 20850 | 20850 | 20650 | 4315 |
| 593 | 20241030 | 093100 | 1963267100 | 20850 | 20800 | 20900 | 20800 | 246 |
| 594 | 20241030 | 093000 | 1958146400 | 20800 | 20850 | 20850 | 20800 | 1527 |
| 595 | 20241030 | 092900 | 1926362500 | 20850 | 20950 | 20950 | 20850 | 1156 |
| 596 | 20241030 | 092800 | 1902220150 | 20950 | 21000 | 21000 | 20800 | 661 |
| 597 | 20241030 | 092700 | 1888353350 | 20850 | 20900 | 21000 | 20850 | 277 |
| 598 | 20241030 | 092600 | 1882575400 | 20900 | 20850 | 21050 | 20850 | 2574 |
| 599 | 20241030 | 092500 | 1828707700 | 20850 | 20950 | 20950 | 20850 | 420 |
| 600 | 20241030 | 092400 | 1819925350 | 20950 | 20950 | 21000 | 20900 | 534 |
| 601 | 20241030 | 092300 | 1808736850 | 20950 | 20850 | 20950 | 20850 | 393 |
| 602 | 20241030 | 092200 | 1800524000 | 20850 | 20750 | 20950 | 20750 | 1098 |
| 603 | 20241030 | 092100 | 1777625600 | 20700 | 20750 | 20850 | 20700 | 1426 |
| 604 | 20241030 | 092000 | 1747996400 | 20750 | 20750 | 20750 | 20700 | 513 |
| 605 | 20241030 | 091900 | 1737359100 | 20750 | 20800 | 20800 | 20750 | 310 |
| 606 | 20241030 | 091800 | 1730923400 | 20850 | 20800 | 20850 | 20800 | 260 |
| 607 | 20241030 | 091700 | 1725510350 | 20850 | 20750 | 20850 | 20650 | 4801 |
| 608 | 20241030 | 091600 | 1625802500 | 20800 | 20800 | 20800 | 20750 | 1165 |
| 609 | 20241030 | 091500 | 1601573050 | 20750 | 20800 | 20900 | 20750 | 1198 |
| 610 | 20241030 | 091400 | 1576677950 | 20800 | 20850 | 20850 | 20750 | 2294 |
| 611 | 20241030 | 091300 | 1528951250 | 20800 | 21050 | 21050 | 20800 | 3089 |
| 612 | 20241030 | 091200 | 1464325850 | 21050 | 20950 | 21100 | 20900 | 3408 |
| 613 | 20241030 | 091100 | 1392818150 | 20950 | 21000 | 21000 | 20850 | 2335 |
| 614 | 20241030 | 091000 | 1343962450 | 21000 | 20850 | 21000 | 20850 | 1767 |
| 615 | 20241030 | 090900 | 1306924250 | 20850 | 20800 | 20850 | 20750 | 3529 |
| 616 | 20241030 | 090800 | 1233530150 | 20800 | 20600 | 20900 | 20500 | 3633 |
| 617 | 20241030 | 090700 | 1158409050 | 20700 | 20850 | 20850 | 20450 | 12681 |
| 618 | 20241030 | 090600 | 896798050 | 20850 | 20950 | 21050 | 20850 | 4516 |
| 619 | 20241030 | 090500 | 802281250 | 21050 | 20900 | 21050 | 20850 | 7293 |
| 620 | 20241030 | 090400 | 649580200 | 21000 | 21300 | 21300 | 20900 | 5769 |
| 621 | 20241030 | 090300 | 527752100 | 21200 | 21250 | 21400 | 21100 | 5417 |
| 622 | 20241030 | 090200 | 412868100 | 21150 | 21700 | 21750 | 21050 | 6968 |
| 623 | 20241030 | 090100 | 262693450 | 21750 | 21650 | 21900 | 21650 | 3764 |
| 624 | 20241030 | 090000 | 180737150 | 21650 | 21750 | 21750 | 21600 | 8197 |