34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241028 | 192400 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 8509 |
| 3 | 20241028 | 192300 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 4 | 20241028 | 192200 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 5 | 20241028 | 192100 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 6 | 20241028 | 192000 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 7 | 20241028 | 191900 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 8 | 20241028 | 191800 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 9 | 20241028 | 191700 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 10 | 20241028 | 191600 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 11 | 20241028 | 191500 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 12 | 20241028 | 191400 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 13 | 20241028 | 191300 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 14 | 20241028 | 191200 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 15 | 20241028 | 191100 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 16 | 20241028 | 191000 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 17 | 20241028 | 190900 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 18 | 20241028 | 190800 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 19 | 20241028 | 190700 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 20 | 20241028 | 190600 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 21 | 20241028 | 190500 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 22 | 20241028 | 190400 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 23 | 20241028 | 190300 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 24 | 20241028 | 190200 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 25 | 20241028 | 190100 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 26 | 20241028 | 190000 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 27 | 20241028 | 185900 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 28 | 20241028 | 185800 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 29 | 20241028 | 185700 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 30 | 20241028 | 185600 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 31 | 20241028 | 185500 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 32 | 20241028 | 185400 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 8509 |
| 33 | 20241028 | 185300 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 34 | 20241028 | 185200 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 35 | 20241028 | 185100 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 36 | 20241028 | 185000 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 37 | 20241028 | 184900 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 38 | 20241028 | 184800 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 39 | 20241028 | 184700 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 40 | 20241028 | 184600 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 41 | 20241028 | 184500 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 42 | 20241028 | 184400 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 43 | 20241028 | 184300 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 44 | 20241028 | 184200 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 45 | 20241028 | 184100 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 46 | 20241028 | 184000 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 47 | 20241028 | 183900 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 48 | 20241028 | 183800 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 49 | 20241028 | 183700 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 50 | 20241028 | 183600 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 51 | 20241028 | 183500 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 52 | 20241028 | 183400 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 53 | 20241028 | 183300 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 54 | 20241028 | 183200 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 55 | 20241028 | 183100 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 56 | 20241028 | 183000 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 57 | 20241028 | 182900 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 58 | 20241028 | 182800 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 59 | 20241028 | 182700 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 60 | 20241028 | 182600 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 61 | 20241028 | 182500 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 62 | 20241028 | 182400 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 8509 |
| 63 | 20241028 | 182300 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 64 | 20241028 | 182200 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 65 | 20241028 | 182100 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 66 | 20241028 | 182000 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 67 | 20241028 | 181900 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 68 | 20241028 | 181800 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 69 | 20241028 | 181700 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 70 | 20241028 | 181600 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 71 | 20241028 | 181500 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 72 | 20241028 | 181400 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 73 | 20241028 | 181300 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 74 | 20241028 | 181200 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 75 | 20241028 | 181100 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 76 | 20241028 | 181000 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 77 | 20241028 | 180900 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 78 | 20241028 | 180800 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 79 | 20241028 | 180700 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 80 | 20241028 | 180600 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 81 | 20241028 | 180500 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 82 | 20241028 | 180400 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 83 | 20241028 | 180300 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 84 | 20241028 | 180200 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 85 | 20241028 | 180100 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 86 | 20241028 | 180000 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 87 | 20241028 | 175900 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 88 | 20241028 | 175800 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 89 | 20241028 | 175700 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 90 | 20241028 | 175600 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 91 | 20241028 | 175500 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 92 | 20241028 | 175400 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 8509 |
| 93 | 20241028 | 175300 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 94 | 20241028 | 175200 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 95 | 20241028 | 175100 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 96 | 20241028 | 175000 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 97 | 20241028 | 174900 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 98 | 20241028 | 174800 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 99 | 20241028 | 174700 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 100 | 20241028 | 174600 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 101 | 20241028 | 174500 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 102 | 20241028 | 174400 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 103 | 20241028 | 174300 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 104 | 20241028 | 174200 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 105 | 20241028 | 174100 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 106 | 20241028 | 174000 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 107 | 20241028 | 173900 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 108 | 20241028 | 173800 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 109 | 20241028 | 173700 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 110 | 20241028 | 173600 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 111 | 20241028 | 173500 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 112 | 20241028 | 173400 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 113 | 20241028 | 173300 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 114 | 20241028 | 173200 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 115 | 20241028 | 173100 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 116 | 20241028 | 173000 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 117 | 20241028 | 172900 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 118 | 20241028 | 172800 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 119 | 20241028 | 172700 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 120 | 20241028 | 172600 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 121 | 20241028 | 172500 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 122 | 20241028 | 172400 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 8509 |
| 123 | 20241028 | 172300 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 124 | 20241028 | 172200 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 125 | 20241028 | 172100 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 126 | 20241028 | 172000 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 127 | 20241028 | 171900 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 128 | 20241028 | 171800 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 129 | 20241028 | 171700 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 130 | 20241028 | 171600 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 131 | 20241028 | 171500 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 132 | 20241028 | 171400 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 133 | 20241028 | 171300 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 134 | 20241028 | 171200 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 135 | 20241028 | 171100 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 136 | 20241028 | 171000 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 137 | 20241028 | 170900 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 138 | 20241028 | 170800 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 139 | 20241028 | 170700 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 140 | 20241028 | 170600 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 141 | 20241028 | 170500 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 142 | 20241028 | 170400 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 143 | 20241028 | 170300 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 144 | 20241028 | 170200 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 145 | 20241028 | 170100 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 146 | 20241028 | 170000 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 147 | 20241028 | 165900 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 148 | 20241028 | 165800 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 149 | 20241028 | 165700 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 150 | 20241028 | 165600 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 151 | 20241028 | 165500 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 152 | 20241028 | 165400 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 8509 |
| 153 | 20241028 | 165300 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 154 | 20241028 | 165200 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 155 | 20241028 | 165100 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 156 | 20241028 | 165000 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 157 | 20241028 | 164900 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 158 | 20241028 | 164800 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 159 | 20241028 | 164700 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 160 | 20241028 | 164600 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 161 | 20241028 | 164500 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 162 | 20241028 | 164400 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 163 | 20241028 | 164300 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 164 | 20241028 | 164200 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 165 | 20241028 | 164100 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 166 | 20241028 | 164000 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 167 | 20241028 | 163900 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 168 | 20241028 | 163800 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 169 | 20241028 | 163700 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 170 | 20241028 | 163600 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 171 | 20241028 | 163500 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 172 | 20241028 | 163400 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 173 | 20241028 | 163300 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 174 | 20241028 | 163200 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 175 | 20241028 | 163100 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 176 | 20241028 | 163000 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 177 | 20241028 | 162900 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 178 | 20241028 | 162800 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 179 | 20241028 | 162700 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 180 | 20241028 | 162600 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 181 | 20241028 | 162500 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 182 | 20241028 | 162400 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 8509 |
| 183 | 20241028 | 162300 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 184 | 20241028 | 162200 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 185 | 20241028 | 162100 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 186 | 20241028 | 162000 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 187 | 20241028 | 161900 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 188 | 20241028 | 161800 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 189 | 20241028 | 161700 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 190 | 20241028 | 161600 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 191 | 20241028 | 161500 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 192 | 20241028 | 161400 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 193 | 20241028 | 161300 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 194 | 20241028 | 161200 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 195 | 20241028 | 161100 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 196 | 20241028 | 161000 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 197 | 20241028 | 160900 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 198 | 20241028 | 160800 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 199 | 20241028 | 160700 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 200 | 20241028 | 160600 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 201 | 20241028 | 160500 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 202 | 20241028 | 160400 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 203 | 20241028 | 160300 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 204 | 20241028 | 160200 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 205 | 20241028 | 160100 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 206 | 20241028 | 160000 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 207 | 20241028 | 155900 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 208 | 20241028 | 155800 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 209 | 20241028 | 155700 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 210 | 20241028 | 155600 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 211 | 20241028 | 155500 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 212 | 20241028 | 155400 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 8509 |
| 213 | 20241028 | 155300 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 214 | 20241028 | 155200 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 215 | 20241028 | 155100 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 216 | 20241028 | 155000 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 217 | 20241028 | 154900 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 218 | 20241028 | 154800 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 219 | 20241028 | 154700 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 220 | 20241028 | 154600 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 221 | 20241028 | 154500 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 222 | 20241028 | 154400 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 223 | 20241028 | 154300 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 224 | 20241028 | 154200 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 225 | 20241028 | 154100 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 226 | 20241028 | 154000 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 227 | 20241028 | 153900 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 228 | 20241028 | 153800 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 229 | 20241028 | 153700 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 230 | 20241028 | 153600 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 231 | 20241028 | 153500 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 232 | 20241028 | 153400 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 233 | 20241028 | 153300 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 234 | 20241028 | 153200 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 235 | 20241028 | 153100 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 0 |
| 236 | 20241028 | 153000 | 17253786750 | 29200 | 29200 | 29200 | 29200 | 8509 |
| 237 | 20241028 | 152900 | 17005323950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 238 | 20241028 | 152800 | 17005323950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 239 | 20241028 | 152700 | 17005323950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 240 | 20241028 | 152600 | 17005323950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 241 | 20241028 | 152500 | 17005323950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 242 | 20241028 | 152400 | 17005323950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 243 | 20241028 | 152300 | 17005323950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 244 | 20241028 | 152200 | 17005323950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 245 | 20241028 | 152100 | 17005323950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 246 | 20241028 | 152000 | 17005323950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 247 | 20241028 | 151900 | 17005323950 | 29200 | 29150 | 29200 | 29050 | 1651 |
| 248 | 20241028 | 151800 | 16957250300 | 29100 | 29100 | 29150 | 29100 | 703 |
| 249 | 20241028 | 151700 | 16936792200 | 29050 | 29150 | 29150 | 29050 | 914 |
| 250 | 20241028 | 151600 | 16910196450 | 29100 | 29100 | 29150 | 29050 | 608 |
| 251 | 20241028 | 151500 | 16892509050 | 29100 | 29150 | 29150 | 29100 | 562 |
| 252 | 20241028 | 151400 | 16876151800 | 29100 | 29100 | 29150 | 29100 | 289 |
| 253 | 20241028 | 151300 | 16867741250 | 29100 | 29100 | 29150 | 29100 | 1027 |
| 254 | 20241028 | 151200 | 16837853300 | 29100 | 29150 | 29150 | 29100 | 371 |
| 255 | 20241028 | 151100 | 16827054500 | 29150 | 29100 | 29150 | 29100 | 828 |
| 256 | 20241028 | 151000 | 16802948150 | 29100 | 29150 | 29150 | 29100 | 1124 |
| 257 | 20241028 | 150900 | 16770216650 | 29150 | 29150 | 29150 | 29150 | 519 |
| 258 | 20241028 | 150800 | 16755087800 | 29100 | 29150 | 29150 | 29100 | 237 |
| 259 | 20241028 | 150700 | 16748187550 | 29150 | 29200 | 29200 | 29150 | 423 |
| 260 | 20241028 | 150600 | 16735850900 | 29250 | 29250 | 29250 | 29100 | 423 |
| 261 | 20241028 | 150500 | 16723491800 | 29100 | 29200 | 29250 | 29100 | 1669 |
| 262 | 20241028 | 150400 | 16674835950 | 29150 | 29200 | 29200 | 29150 | 287 |
| 263 | 20241028 | 150300 | 16666456050 | 29200 | 29200 | 29200 | 29150 | 47 |
| 264 | 20241028 | 150200 | 16665084400 | 29200 | 29150 | 29200 | 29150 | 865 |
| 265 | 20241028 | 150100 | 16639869400 | 29150 | 29200 | 29200 | 29150 | 495 |
| 266 | 20241028 | 150000 | 16625427850 | 29200 | 29150 | 29200 | 29150 | 449 |
| 267 | 20241028 | 145900 | 16612331050 | 29200 | 29150 | 29200 | 29150 | 227 |
| 268 | 20241028 | 145800 | 16605713750 | 29200 | 29150 | 29200 | 29150 | 609 |
| 269 | 20241028 | 145700 | 16587955550 | 29150 | 29150 | 29200 | 29150 | 344 |
| 270 | 20241028 | 145600 | 16577924950 | 29200 | 29250 | 29250 | 29200 | 1442 |
| 271 | 20241028 | 145500 | 16535809000 | 29300 | 29300 | 29300 | 29250 | 440 |
| 272 | 20241028 | 145400 | 16522938800 | 29250 | 29300 | 29300 | 29250 | 528 |
| 273 | 20241028 | 145300 | 16507471550 | 29300 | 29300 | 29300 | 29300 | 315 |
| 274 | 20241028 | 145200 | 16498242050 | 29300 | 29300 | 29450 | 29250 | 1217 |
| 275 | 20241028 | 145100 | 16462556850 | 29250 | 29250 | 29350 | 29250 | 611 |
| 276 | 20241028 | 145000 | 16444655150 | 29250 | 29300 | 29300 | 29250 | 323 |
| 277 | 20241028 | 144900 | 16435205050 | 29300 | 29250 | 29300 | 29250 | 84 |
| 278 | 20241028 | 144800 | 16432747850 | 29250 | 29250 | 29250 | 29200 | 433 |
| 279 | 20241028 | 144700 | 16420088650 | 29200 | 29250 | 29250 | 29200 | 89 |
| 280 | 20241028 | 144600 | 16417487600 | 29200 | 29250 | 29250 | 29200 | 315 |
| 281 | 20241028 | 144500 | 16408276500 | 29250 | 29200 | 29250 | 29150 | 675 |
| 282 | 20241028 | 144400 | 16388543500 | 29200 | 29250 | 29250 | 29150 | 1381 |
| 283 | 20241028 | 144300 | 16348238750 | 29250 | 29250 | 29250 | 29200 | 518 |
| 284 | 20241028 | 144200 | 16333112700 | 29250 | 29200 | 29250 | 29200 | 2909 |
| 285 | 20241028 | 144100 | 16248169850 | 29250 | 29300 | 29300 | 29200 | 2974 |
| 286 | 20241028 | 144000 | 16161289600 | 29300 | 29300 | 29350 | 29300 | 355 |
| 287 | 20241028 | 143900 | 16150882400 | 29250 | 29300 | 29400 | 29250 | 968 |
| 288 | 20241028 | 143800 | 16122560800 | 29300 | 29400 | 29400 | 29250 | 1207 |
| 289 | 20241028 | 143700 | 16087173700 | 29400 | 29450 | 29450 | 29350 | 1107 |
| 290 | 20241028 | 143600 | 16054641950 | 29450 | 29400 | 29450 | 29400 | 147 |
| 291 | 20241028 | 143500 | 16050313350 | 29450 | 29400 | 29450 | 29400 | 795 |
| 292 | 20241028 | 143400 | 16026924450 | 29400 | 29550 | 29550 | 29400 | 2488 |
| 293 | 20241028 | 143300 | 15953573200 | 29550 | 29600 | 29600 | 29500 | 4339 |
| 294 | 20241028 | 143200 | 15825313000 | 29550 | 29550 | 29600 | 29500 | 2128 |
| 295 | 20241028 | 143100 | 15762422950 | 29550 | 29550 | 29550 | 29550 | 2431 |
| 296 | 20241028 | 143000 | 15690586900 | 29550 | 29500 | 29550 | 29450 | 592 |
| 297 | 20241028 | 142900 | 15673125600 | 29500 | 29450 | 29600 | 29450 | 1826 |
| 298 | 20241028 | 142800 | 15619262800 | 29450 | 29500 | 29550 | 29450 | 1364 |
| 299 | 20241028 | 142700 | 15579039050 | 29500 | 29450 | 29500 | 29450 | 523 |
| 300 | 20241028 | 142600 | 15563633400 | 29500 | 29550 | 29600 | 29450 | 4318 |
| 301 | 20241028 | 142500 | 15436217700 | 29550 | 29650 | 29700 | 29550 | 3451 |
| 302 | 20241028 | 142400 | 15333913800 | 29650 | 29800 | 29850 | 29600 | 2185 |
| 303 | 20241028 | 142300 | 15268986300 | 29800 | 29500 | 29900 | 29500 | 21805 |
| 304 | 20241028 | 142200 | 14621445350 | 29450 | 29450 | 29450 | 29400 | 610 |
| 305 | 20241028 | 142100 | 14603481850 | 29450 | 29400 | 29500 | 29350 | 692 |
| 306 | 20241028 | 142000 | 14583128450 | 29450 | 29450 | 29450 | 29400 | 195 |
| 307 | 20241028 | 141900 | 14577390950 | 29400 | 29450 | 29450 | 29400 | 1078 |
| 308 | 20241028 | 141800 | 14545644100 | 29450 | 29450 | 29500 | 29450 | 941 |
| 309 | 20241028 | 141700 | 14517913100 | 29450 | 29450 | 29500 | 29400 | 762 |
| 310 | 20241028 | 141600 | 14495456550 | 29450 | 29450 | 29500 | 29400 | 624 |
| 311 | 20241028 | 141500 | 14477079850 | 29450 | 29400 | 29500 | 29350 | 2104 |
| 312 | 20241028 | 141400 | 14415120950 | 29400 | 29400 | 29400 | 29400 | 244 |
| 313 | 20241028 | 141300 | 14407947350 | 29350 | 29450 | 29450 | 29350 | 1412 |
| 314 | 20241028 | 141200 | 14366398100 | 29450 | 29450 | 29450 | 29350 | 1063 |
| 315 | 20241028 | 141100 | 14335138850 | 29400 | 29350 | 29400 | 29300 | 1829 |
| 316 | 20241028 | 141000 | 14281392400 | 29350 | 29350 | 29350 | 29300 | 476 |
| 317 | 20241028 | 140900 | 14267431850 | 29350 | 29300 | 29350 | 29300 | 227 |
| 318 | 20241028 | 140800 | 14260774050 | 29300 | 29350 | 29350 | 29300 | 46 |
| 319 | 20241028 | 140700 | 14259424550 | 29400 | 29400 | 29400 | 29300 | 615 |
| 320 | 20241028 | 140600 | 14241393550 | 29300 | 29250 | 29400 | 29250 | 504 |
| 321 | 20241028 | 140500 | 14226596900 | 29300 | 29400 | 29450 | 29250 | 4188 |
| 322 | 20241028 | 140400 | 14103959450 | 29350 | 29300 | 29500 | 29300 | 6323 |
| 323 | 20241028 | 140300 | 13917866250 | 29350 | 29050 | 29350 | 29050 | 3812 |
| 324 | 20241028 | 140200 | 13806283150 | 29050 | 29100 | 29100 | 29050 | 253 |
| 325 | 20241028 | 140100 | 13798922900 | 29150 | 29150 | 29150 | 29150 | 14 |
| 326 | 20241028 | 140000 | 13798514800 | 29150 | 29100 | 29150 | 29050 | 1034 |
| 327 | 20241028 | 135900 | 13768422050 | 29100 | 29150 | 29150 | 29100 | 615 |
| 328 | 20241028 | 135800 | 13750516700 | 29150 | 29150 | 29150 | 29150 | 14 |
| 329 | 20241028 | 135700 | 13750108600 | 29100 | 29150 | 29150 | 29100 | 65 |
| 330 | 20241028 | 135600 | 13748215850 | 29150 | 29150 | 29150 | 29100 | 228 |
| 331 | 20241028 | 135500 | 13741579000 | 29150 | 29100 | 29150 | 29100 | 151 |
| 332 | 20241028 | 135400 | 13737184300 | 29150 | 29100 | 29150 | 29100 | 36 |
| 333 | 20241028 | 135300 | 13736136250 | 29150 | 29150 | 29150 | 29100 | 81 |
| 334 | 20241028 | 135200 | 13733778050 | 29150 | 29100 | 29150 | 29050 | 452 |
| 335 | 20241028 | 135100 | 13720624850 | 29100 | 29150 | 29150 | 29100 | 49 |
| 336 | 20241028 | 135000 | 13719198800 | 29100 | 29150 | 29150 | 29100 | 142 |
| 337 | 20241028 | 134900 | 13715064850 | 29150 | 29100 | 29150 | 29050 | 512 |
| 338 | 20241028 | 134800 | 13700165300 | 29100 | 29100 | 29100 | 29050 | 110 |
| 339 | 20241028 | 134700 | 13696964600 | 29100 | 29100 | 29100 | 29050 | 588 |
| 340 | 20241028 | 134600 | 13679854300 | 29100 | 29050 | 29100 | 29050 | 1026 |
| 341 | 20241028 | 134500 | 13649998750 | 29050 | 29100 | 29100 | 29050 | 255 |
| 342 | 20241028 | 134400 | 13642582900 | 29100 | 29050 | 29100 | 29000 | 897 |
| 343 | 20241028 | 134300 | 13616524150 | 29100 | 29150 | 29150 | 29000 | 982 |
| 344 | 20241028 | 134200 | 13587991850 | 29150 | 29050 | 29150 | 29000 | 1166 |
| 345 | 20241028 | 134100 | 13554093550 | 29100 | 29000 | 29100 | 29000 | 1011 |
| 346 | 20241028 | 134000 | 13524727400 | 29000 | 29050 | 29050 | 28950 | 143 |
| 347 | 20241028 | 133900 | 13520580050 | 29000 | 29000 | 29050 | 28950 | 142 |
| 348 | 20241028 | 133800 | 13516462550 | 29000 | 29000 | 29050 | 28950 | 828 |
| 349 | 20241028 | 133700 | 13492442250 | 28950 | 29000 | 29000 | 28950 | 112 |
| 350 | 20241028 | 133600 | 13489199800 | 29100 | 28950 | 29100 | 28950 | 2758 |
| 351 | 20241028 | 133500 | 13409228750 | 28950 | 29000 | 29000 | 28950 | 1469 |
| 352 | 20241028 | 133400 | 13366700700 | 29000 | 29000 | 29050 | 29000 | 1669 |
| 353 | 20241028 | 133300 | 13318299450 | 29050 | 29050 | 29100 | 29050 | 713 |
| 354 | 20241028 | 133200 | 13297586650 | 29050 | 29000 | 29050 | 29000 | 205 |
| 355 | 20241028 | 133100 | 13291639950 | 29050 | 29050 | 29050 | 29000 | 95 |
| 356 | 20241028 | 133000 | 13288884600 | 29050 | 29050 | 29050 | 29000 | 1202 |
| 357 | 20241028 | 132900 | 13254024300 | 29050 | 29100 | 29100 | 29050 | 3952 |
| 358 | 20241028 | 132800 | 13139217500 | 29100 | 29100 | 29200 | 29100 | 1114 |
| 359 | 20241028 | 132700 | 13106793200 | 29200 | 29150 | 29200 | 29150 | 58 |
| 360 | 20241028 | 132600 | 13105102150 | 29200 | 29150 | 29200 | 29150 | 237 |
| 361 | 20241028 | 132500 | 13098193000 | 29150 | 29200 | 29200 | 29100 | 702 |
| 362 | 20241028 | 132400 | 13077723250 | 29200 | 29150 | 29200 | 29150 | 12 |
| 363 | 20241028 | 132300 | 13077372900 | 29200 | 29150 | 29200 | 29150 | 119 |
| 364 | 20241028 | 132200 | 13073901500 | 29200 | 29200 | 29200 | 29200 | 27 |
| 365 | 20241028 | 132100 | 13073113100 | 29200 | 29100 | 29200 | 29100 | 472 |
| 366 | 20241028 | 132000 | 13059354500 | 29150 | 29150 | 29150 | 29150 | 20 |
| 367 | 20241028 | 131900 | 13058771500 | 29100 | 29100 | 29150 | 29100 | 59 |
| 368 | 20241028 | 131800 | 13057053850 | 29100 | 29150 | 29150 | 29100 | 276 |
| 369 | 20241028 | 131700 | 13049021350 | 29100 | 29100 | 29150 | 29100 | 18 |
| 370 | 20241028 | 131600 | 13048497500 | 29100 | 29100 | 29100 | 29100 | 268 |
| 371 | 20241028 | 131500 | 13040698700 | 29100 | 29100 | 29150 | 29050 | 5412 |
| 372 | 20241028 | 131400 | 12883228000 | 29150 | 29200 | 29200 | 29150 | 319 |
| 373 | 20241028 | 131300 | 12873927350 | 29150 | 29200 | 29200 | 29150 | 1146 |
| 374 | 20241028 | 131200 | 12840521200 | 29150 | 29200 | 29200 | 29150 | 118 |
| 375 | 20241028 | 131100 | 12837079100 | 29200 | 29150 | 29200 | 29150 | 447 |
| 376 | 20241028 | 131000 | 12824048250 | 29200 | 29150 | 29200 | 29150 | 533 |
| 377 | 20241028 | 130900 | 12808511000 | 29200 | 29150 | 29200 | 29150 | 6 |
| 378 | 20241028 | 130800 | 12808335900 | 29200 | 29150 | 29200 | 29150 | 229 |
| 379 | 20241028 | 130700 | 12801656750 | 29150 | 29200 | 29200 | 29150 | 82 |
| 380 | 20241028 | 130600 | 12799264850 | 29200 | 29200 | 29200 | 29200 | 131 |
| 381 | 20241028 | 130500 | 12795439650 | 29150 | 29250 | 29250 | 29150 | 2841 |
| 382 | 20241028 | 130400 | 12712524100 | 29200 | 29250 | 29250 | 29200 | 1176 |
| 383 | 20241028 | 130300 | 12678180000 | 29300 | 29250 | 29300 | 29200 | 332 |
| 384 | 20241028 | 130200 | 12668473050 | 29250 | 29250 | 29250 | 29250 | 41 |
| 385 | 20241028 | 130100 | 12667273800 | 29250 | 29250 | 29250 | 29200 | 506 |
| 386 | 20241028 | 130000 | 12652473350 | 29250 | 29300 | 29300 | 29200 | 1053 |
| 387 | 20241028 | 125900 | 12621673700 | 29350 | 29300 | 29350 | 29300 | 106 |
| 388 | 20241028 | 125800 | 12618566600 | 29300 | 29300 | 29300 | 29300 | 36 |
| 389 | 20241028 | 125700 | 12617511800 | 29300 | 29300 | 29350 | 29300 | 359 |
| 390 | 20241028 | 125600 | 12606991400 | 29350 | 29300 | 29350 | 29300 | 482 |
| 391 | 20241028 | 125500 | 12592848150 | 29300 | 29300 | 29350 | 29300 | 92 |
| 392 | 20241028 | 125400 | 12590152450 | 29300 | 29250 | 29300 | 29250 | 609 |
| 393 | 20241028 | 125300 | 12572314000 | 29300 | 29300 | 29300 | 29250 | 201 |
| 394 | 20241028 | 125200 | 12566431800 | 29250 | 29300 | 29300 | 29250 | 462 |
| 395 | 20241028 | 125100 | 12552896650 | 29300 | 29350 | 29350 | 29300 | 299 |
| 396 | 20241028 | 125000 | 12544134350 | 29350 | 29300 | 29350 | 29300 | 1428 |
| 397 | 20241028 | 124900 | 12502293900 | 29300 | 29300 | 29300 | 29250 | 124 |
| 398 | 20241028 | 124800 | 12498661350 | 29250 | 29350 | 29350 | 29250 | 839 |
| 399 | 20241028 | 124700 | 12474078200 | 29300 | 29300 | 29350 | 29300 | 171 |
| 400 | 20241028 | 124600 | 12469062650 | 29300 | 29300 | 29350 | 29300 | 692 |
| 401 | 20241028 | 124500 | 12448777050 | 29350 | 29350 | 29350 | 29350 | 693 |
| 402 | 20241028 | 124400 | 12428437500 | 29350 | 29450 | 29450 | 29350 | 1144 |
| 403 | 20241028 | 124300 | 12394806200 | 29450 | 29450 | 29450 | 29450 | 1521 |
| 404 | 20241028 | 124200 | 12350012750 | 29450 | 29400 | 29450 | 29400 | 823 |
| 405 | 20241028 | 124100 | 12325797050 | 29350 | 29350 | 29400 | 29350 | 427 |
| 406 | 20241028 | 124000 | 12313258050 | 29300 | 29350 | 29350 | 29300 | 14 |
| 407 | 20241028 | 123900 | 12312847750 | 29350 | 29350 | 29350 | 29350 | 75 |
| 408 | 20241028 | 123800 | 12310646500 | 29350 | 29300 | 29350 | 29300 | 12 |
| 409 | 20241028 | 123700 | 12310294800 | 29350 | 29350 | 29350 | 29300 | 535 |
| 410 | 20241028 | 123600 | 12294618550 | 29350 | 29300 | 29400 | 29300 | 1588 |
| 411 | 20241028 | 123500 | 12248070100 | 29350 | 29300 | 29350 | 29300 | 85 |
| 412 | 20241028 | 123400 | 12245577850 | 29350 | 29400 | 29400 | 29350 | 44 |
| 413 | 20241028 | 123300 | 12244286200 | 29400 | 29350 | 29400 | 29350 | 52 |
| 414 | 20241028 | 123200 | 12242759450 | 29400 | 29350 | 29400 | 29350 | 1208 |
| 415 | 20241028 | 123100 | 12207304100 | 29400 | 29400 | 29400 | 29350 | 391 |
| 416 | 20241028 | 123000 | 12195825400 | 29400 | 29400 | 29400 | 29350 | 99 |
| 417 | 20241028 | 122900 | 12192917800 | 29400 | 29450 | 29450 | 29400 | 890 |
| 418 | 20241028 | 122800 | 12166751200 | 29450 | 29450 | 29450 | 29450 | 201 |
| 419 | 20241028 | 122700 | 12160831750 | 29450 | 29450 | 29450 | 29400 | 147 |
| 420 | 20241028 | 122600 | 12156502750 | 29450 | 29450 | 29500 | 29450 | 1452 |
| 421 | 20241028 | 122500 | 12113737950 | 29450 | 29450 | 29450 | 29400 | 1010 |
| 422 | 20241028 | 122400 | 12083998450 | 29450 | 29500 | 29500 | 29450 | 984 |
| 423 | 20241028 | 122300 | 12055019600 | 29450 | 29450 | 29450 | 29450 | 1231 |
| 424 | 20241028 | 122200 | 12018766650 | 29450 | 29450 | 29450 | 29450 | 504 |
| 425 | 20241028 | 122100 | 12003923850 | 29450 | 29300 | 29450 | 29300 | 5735 |
| 426 | 20241028 | 122000 | 11835358450 | 29300 | 29350 | 29350 | 29300 | 742 |
| 427 | 20241028 | 121900 | 11813607150 | 29350 | 29350 | 29400 | 29350 | 269 |
| 428 | 20241028 | 121800 | 11805710600 | 29350 | 29400 | 29400 | 29350 | 1251 |
| 429 | 20241028 | 121700 | 11768993550 | 29400 | 29350 | 29400 | 29350 | 933 |
| 430 | 20241028 | 121600 | 11741565150 | 29400 | 29350 | 29400 | 29300 | 495 |
| 431 | 20241028 | 121500 | 11727036800 | 29350 | 29400 | 29400 | 29350 | 606 |
| 432 | 20241028 | 121400 | 11709250450 | 29350 | 29350 | 29400 | 29350 | 362 |
| 433 | 20241028 | 121300 | 11698622150 | 29350 | 29400 | 29400 | 29350 | 354 |
| 434 | 20241028 | 121200 | 11688230900 | 29400 | 29300 | 29400 | 29300 | 4065 |
| 435 | 20241028 | 121100 | 11568788450 | 29300 | 29250 | 29300 | 29250 | 2661 |
| 436 | 20241028 | 121000 | 11490824150 | 29250 | 29250 | 29300 | 29250 | 669 |
| 437 | 20241028 | 120900 | 11471255850 | 29200 | 29250 | 29300 | 29200 | 119 |
| 438 | 20241028 | 120800 | 11467773650 | 29300 | 29200 | 29300 | 29200 | 2926 |
| 439 | 20241028 | 120700 | 11382104500 | 29200 | 29200 | 29200 | 29200 | 20 |
| 440 | 20241028 | 120600 | 11381520500 | 29200 | 29200 | 29200 | 29150 | 120 |
| 441 | 20241028 | 120500 | 11378018700 | 29200 | 29250 | 29250 | 29200 | 21 |
| 442 | 20241028 | 120400 | 11377405350 | 29200 | 29250 | 29250 | 29200 | 236 |
| 443 | 20241028 | 120300 | 11370512950 | 29200 | 29100 | 29200 | 29100 | 744 |
| 444 | 20241028 | 120200 | 11348811350 | 29100 | 29000 | 29150 | 29000 | 2023 |
| 445 | 20241028 | 120100 | 11289965050 | 29000 | 29100 | 29100 | 29000 | 508 |
| 446 | 20241028 | 120000 | 11275232650 | 29050 | 29050 | 29100 | 29050 | 401 |
| 447 | 20241028 | 115900 | 11263583100 | 29050 | 29100 | 29100 | 29050 | 163 |
| 448 | 20241028 | 115800 | 11258843950 | 29100 | 29050 | 29100 | 29050 | 169 |
| 449 | 20241028 | 115700 | 11253933500 | 29100 | 29100 | 29100 | 29100 | 10 |
| 450 | 20241028 | 115600 | 11253642500 | 29050 | 29050 | 29050 | 29050 | 10 |
| 451 | 20241028 | 115500 | 11253352000 | 29100 | 29100 | 29100 | 29100 | 239 |
| 452 | 20241028 | 115400 | 11246397100 | 29100 | 29100 | 29100 | 29100 | 20 |
| 453 | 20241028 | 115300 | 11245815100 | 29100 | 29050 | 29100 | 29000 | 1059 |
| 454 | 20241028 | 115200 | 11215041550 | 29050 | 29050 | 29050 | 29050 | 101 |
| 455 | 20241028 | 115100 | 11212107500 | 29050 | 29050 | 29050 | 29000 | 523 |
| 456 | 20241028 | 115000 | 11196914550 | 29050 | 29100 | 29100 | 29050 | 350 |
| 457 | 20241028 | 114900 | 11186746950 | 29100 | 29100 | 29100 | 29050 | 430 |
| 458 | 20241028 | 114800 | 11174234350 | 29150 | 29100 | 29150 | 29100 | 165 |
| 459 | 20241028 | 114700 | 11169432150 | 29100 | 29050 | 29150 | 29050 | 894 |
| 460 | 20241028 | 114600 | 11143437200 | 29050 | 29050 | 29050 | 29050 | 2366 |
| 461 | 20241028 | 114500 | 11074704900 | 29050 | 29100 | 29100 | 29050 | 965 |
| 462 | 20241028 | 114400 | 11046638400 | 29150 | 29150 | 29150 | 29100 | 12 |
| 463 | 20241028 | 114300 | 11046288900 | 29100 | 29100 | 29150 | 29050 | 503 |
| 464 | 20241028 | 114200 | 11031633700 | 29100 | 29100 | 29100 | 29100 | 220 |
| 465 | 20241028 | 114100 | 11025231700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 466 | 20241028 | 114000 | 11025231700 | 29150 | 29150 | 29150 | 29050 | 528 |
| 467 | 20241028 | 113900 | 11009877350 | 29150 | 29100 | 29150 | 29050 | 508 |
| 468 | 20241028 | 113800 | 10995102150 | 29100 | 29150 | 29150 | 29050 | 873 |
| 469 | 20241028 | 113700 | 10969698200 | 29100 | 29100 | 29150 | 29100 | 190 |
| 470 | 20241028 | 113600 | 10964168450 | 29100 | 29100 | 29100 | 29100 | 33 |
| 471 | 20241028 | 113500 | 10963208150 | 29100 | 29100 | 29100 | 29100 | 52 |
| 472 | 20241028 | 113400 | 10961694950 | 29100 | 29100 | 29100 | 29050 | 671 |
| 473 | 20241028 | 113300 | 10942168950 | 29150 | 29150 | 29150 | 29100 | 2385 |
| 474 | 20241028 | 113200 | 10872759200 | 29150 | 29150 | 29150 | 29100 | 125 |
| 475 | 20241028 | 113100 | 10869120450 | 29150 | 29150 | 29150 | 29100 | 202 |
| 476 | 20241028 | 113000 | 10863240750 | 29150 | 29200 | 29200 | 29100 | 137 |
| 477 | 20241028 | 112900 | 10859246350 | 29200 | 29100 | 29200 | 29100 | 236 |
| 478 | 20241028 | 112800 | 10852367650 | 29100 | 29150 | 29150 | 29100 | 637 |
| 479 | 20241028 | 112700 | 10833799800 | 29150 | 29100 | 29150 | 29100 | 393 |
| 480 | 20241028 | 112600 | 10822360650 | 29100 | 29200 | 29200 | 29100 | 1212 |
| 481 | 20241028 | 112500 | 10787031500 | 29200 | 29250 | 29250 | 29200 | 1393 |
| 482 | 20241028 | 112400 | 10746352000 | 29200 | 29300 | 29300 | 29200 | 671 |
| 483 | 20241028 | 112300 | 10726740200 | 29300 | 29300 | 29300 | 29300 | 51 |
| 484 | 20241028 | 112200 | 10725245900 | 29300 | 29350 | 29350 | 29250 | 129 |
| 485 | 20241028 | 112100 | 10721465950 | 29300 | 29250 | 29300 | 29250 | 4589 |
| 486 | 20241028 | 112000 | 10587200200 | 29250 | 29250 | 29250 | 29200 | 125 |
| 487 | 20241028 | 111900 | 10583549950 | 29250 | 29200 | 29250 | 29200 | 592 |
| 488 | 20241028 | 111800 | 10566263200 | 29200 | 29200 | 29250 | 29200 | 155 |
| 489 | 20241028 | 111700 | 10561736700 | 29200 | 29200 | 29200 | 29200 | 987 |
| 490 | 20241028 | 111600 | 10532916300 | 29200 | 29150 | 29200 | 29150 | 1107 |
| 491 | 20241028 | 111500 | 10500603200 | 29150 | 29100 | 29200 | 29100 | 34 |
| 492 | 20241028 | 111400 | 10499612800 | 29150 | 29200 | 29200 | 29150 | 325 |
| 493 | 20241028 | 111300 | 10490132600 | 29200 | 29200 | 29200 | 29200 | 1 |
| 494 | 20241028 | 111200 | 10490103400 | 29250 | 29200 | 29250 | 29150 | 241 |
| 495 | 20241028 | 111100 | 10483066950 | 29200 | 29250 | 29250 | 29150 | 642 |
| 496 | 20241028 | 111000 | 10464319850 | 29250 | 29250 | 29300 | 29200 | 151 |
| 497 | 20241028 | 110900 | 10459903450 | 29250 | 29200 | 29250 | 29200 | 179 |
| 498 | 20241028 | 110800 | 10454672900 | 29250 | 29150 | 29350 | 29150 | 28 |
| 499 | 20241028 | 110700 | 10453854200 | 29350 | 29150 | 29350 | 29150 | 2206 |
| 500 | 20241028 | 110600 | 10389346250 | 29150 | 29200 | 29200 | 29150 | 490 |
| 501 | 20241028 | 110500 | 10375045650 | 29150 | 29200 | 29200 | 29150 | 606 |
| 502 | 20241028 | 110400 | 10357362700 | 29150 | 29150 | 29200 | 29150 | 1098 |
| 503 | 20241028 | 110300 | 10325352300 | 29200 | 29150 | 29200 | 29150 | 293 |
| 504 | 20241028 | 110200 | 10316810950 | 29200 | 29200 | 29250 | 29200 | 203 |
| 505 | 20241028 | 110100 | 10310879100 | 29200 | 29150 | 29300 | 29150 | 2460 |
| 506 | 20241028 | 110000 | 10238902950 | 29150 | 29250 | 29250 | 29150 | 101 |
| 507 | 20241028 | 105900 | 10235957100 | 29150 | 29200 | 29250 | 29150 | 325 |
| 508 | 20241028 | 105800 | 10226462300 | 29200 | 29200 | 29250 | 29200 | 127 |
| 509 | 20241028 | 105700 | 10222753550 | 29200 | 29200 | 29250 | 29200 | 96 |
| 510 | 20241028 | 105600 | 10219950100 | 29200 | 29250 | 29250 | 29200 | 714 |
| 511 | 20241028 | 105500 | 10199072950 | 29200 | 29250 | 29300 | 29200 | 2238 |
| 512 | 20241028 | 105400 | 10133519600 | 29300 | 29300 | 29300 | 29250 | 312 |
| 513 | 20241028 | 105300 | 10124378150 | 29300 | 29300 | 29350 | 29300 | 506 |
| 514 | 20241028 | 105200 | 10109552050 | 29300 | 29300 | 29350 | 29300 | 692 |
| 515 | 20241028 | 105100 | 10089244350 | 29300 | 29300 | 29350 | 29300 | 1156 |
| 516 | 20241028 | 105000 | 10055373450 | 29250 | 29250 | 29300 | 29250 | 157 |
| 517 | 20241028 | 104900 | 10050781150 | 29300 | 29200 | 29300 | 29150 | 709 |
| 518 | 20241028 | 104800 | 10030044150 | 29200 | 29200 | 29250 | 29150 | 1217 |
| 519 | 20241028 | 104700 | 9994510050 | 29250 | 29350 | 29350 | 29200 | 2676 |
| 520 | 20241028 | 104600 | 9916245550 | 29300 | 29250 | 29300 | 29200 | 1310 |
| 521 | 20241028 | 104500 | 9877904200 | 29250 | 29250 | 29250 | 29200 | 620 |
| 522 | 20241028 | 104400 | 9859783900 | 29250 | 29200 | 29250 | 29200 | 308 |
| 523 | 20241028 | 104300 | 9850778950 | 29200 | 29200 | 29250 | 29200 | 1246 |
| 524 | 20241028 | 104200 | 9814394750 | 29200 | 29150 | 29200 | 29150 | 300 |
| 525 | 20241028 | 104100 | 9805638050 | 29150 | 29100 | 29150 | 29100 | 1292 |
| 526 | 20241028 | 104000 | 9768017800 | 29150 | 29150 | 29150 | 29150 | 658 |
| 527 | 20241028 | 103900 | 9748837100 | 29150 | 29150 | 29150 | 29100 | 417 |
| 528 | 20241028 | 103800 | 9736681850 | 29150 | 29050 | 29150 | 29050 | 1480 |
| 529 | 20241028 | 103700 | 9693596050 | 29050 | 28950 | 29050 | 28950 | 370 |
| 530 | 20241028 | 103600 | 9682866100 | 28950 | 29000 | 29000 | 28900 | 735 |
| 531 | 20241028 | 103500 | 9661574300 | 28950 | 28950 | 29000 | 28850 | 2156 |
| 532 | 20241028 | 103400 | 9599163950 | 28950 | 28900 | 29000 | 28900 | 577 |
| 533 | 20241028 | 103300 | 9582483150 | 28900 | 28850 | 28900 | 28850 | 977 |
| 534 | 20241028 | 103200 | 9554288050 | 28850 | 28950 | 29000 | 28850 | 3283 |
| 535 | 20241028 | 103100 | 9459411050 | 29000 | 29050 | 29100 | 29000 | 1856 |
| 536 | 20241028 | 103000 | 9405423700 | 29000 | 29100 | 29100 | 29000 | 1410 |
| 537 | 20241028 | 102900 | 9364512800 | 29100 | 29100 | 29100 | 29050 | 247 |
| 538 | 20241028 | 102800 | 9357326400 | 29100 | 29100 | 29100 | 29050 | 1433 |
| 539 | 20241028 | 102700 | 9315641100 | 29100 | 29150 | 29150 | 29100 | 803 |
| 540 | 20241028 | 102600 | 9292273750 | 29150 | 29200 | 29200 | 29150 | 2031 |
| 541 | 20241028 | 102500 | 9233011000 | 29200 | 29350 | 29350 | 29200 | 3178 |
| 542 | 20241028 | 102400 | 9140013950 | 29350 | 29400 | 29450 | 29350 | 1982 |
| 543 | 20241028 | 102300 | 9081793900 | 29400 | 29450 | 29500 | 29300 | 8222 |
| 544 | 20241028 | 102200 | 8840008750 | 29450 | 29300 | 29500 | 29300 | 3581 |
| 545 | 20241028 | 102100 | 8734749250 | 29300 | 29400 | 29550 | 29300 | 13894 |
| 546 | 20241028 | 102000 | 8325326900 | 29400 | 29100 | 29400 | 29100 | 7683 |
| 547 | 20241028 | 101900 | 8100530200 | 29150 | 29000 | 29150 | 29000 | 4291 |
| 548 | 20241028 | 101800 | 7975701650 | 29000 | 28950 | 29050 | 28950 | 1276 |
| 549 | 20241028 | 101700 | 7938679750 | 29000 | 28950 | 29000 | 28900 | 2595 |
| 550 | 20241028 | 101600 | 7863510950 | 28900 | 28850 | 29000 | 28800 | 3222 |
| 551 | 20241028 | 101500 | 7770345850 | 28850 | 28750 | 28850 | 28750 | 850 |
| 552 | 20241028 | 101400 | 7745870750 | 28800 | 28900 | 28900 | 28800 | 947 |
| 553 | 20241028 | 101300 | 7718564650 | 28900 | 28850 | 28900 | 28850 | 1887 |
| 554 | 20241028 | 101200 | 7664030400 | 28850 | 28800 | 28850 | 28750 | 667 |
| 555 | 20241028 | 101100 | 7644801050 | 28800 | 28800 | 28850 | 28750 | 726 |
| 556 | 20241028 | 101000 | 7623900950 | 28800 | 28900 | 28900 | 28700 | 1740 |
| 557 | 20241028 | 100900 | 7573786100 | 28900 | 28650 | 28900 | 28600 | 3022 |
| 558 | 20241028 | 100800 | 7487013550 | 28650 | 28600 | 28650 | 28550 | 1050 |
| 559 | 20241028 | 100700 | 7456963200 | 28600 | 28550 | 28600 | 28550 | 480 |
| 560 | 20241028 | 100600 | 7443235450 | 28550 | 28600 | 28650 | 28500 | 1254 |
| 561 | 20241028 | 100500 | 7407415800 | 28600 | 28600 | 28650 | 28550 | 2025 |
| 562 | 20241028 | 100400 | 7349525200 | 28550 | 28550 | 28600 | 28500 | 1084 |
| 563 | 20241028 | 100300 | 7318596800 | 28550 | 28500 | 28550 | 28400 | 585 |
| 564 | 20241028 | 100200 | 7301933150 | 28500 | 28500 | 28500 | 28450 | 410 |
| 565 | 20241028 | 100100 | 7290260600 | 28500 | 28450 | 28500 | 28400 | 1612 |
| 566 | 20241028 | 100000 | 7244372950 | 28450 | 28400 | 28450 | 28350 | 1678 |
| 567 | 20241028 | 095900 | 7196671300 | 28400 | 28300 | 28400 | 28300 | 1400 |
| 568 | 20241028 | 095800 | 7157000150 | 28300 | 28300 | 28300 | 28250 | 264 |
| 569 | 20241028 | 095700 | 7149529200 | 28300 | 28300 | 28300 | 28300 | 1750 |
| 570 | 20241028 | 095600 | 7100004200 | 28350 | 28300 | 28350 | 28300 | 694 |
| 571 | 20241028 | 095500 | 7080344450 | 28300 | 28250 | 28350 | 28250 | 910 |
| 572 | 20241028 | 095400 | 7054592100 | 28300 | 28250 | 28300 | 28250 | 2305 |
| 573 | 20241028 | 095300 | 6989419400 | 28200 | 28300 | 28400 | 28200 | 3966 |
| 574 | 20241028 | 095200 | 6877235500 | 28400 | 28400 | 28450 | 28350 | 1107 |
| 575 | 20241028 | 095100 | 6845838050 | 28350 | 28350 | 28400 | 28350 | 1655 |
| 576 | 20241028 | 095000 | 6798867600 | 28350 | 28350 | 28400 | 28300 | 491 |
| 577 | 20241028 | 094900 | 6784946200 | 28300 | 28350 | 28450 | 28300 | 2579 |
| 578 | 20241028 | 094800 | 6711709100 | 28350 | 28300 | 28400 | 28300 | 902 |
| 579 | 20241028 | 094700 | 6686159200 | 28300 | 28200 | 28300 | 28200 | 1534 |
| 580 | 20241028 | 094600 | 6642804000 | 28200 | 28250 | 28300 | 28200 | 5168 |
| 581 | 20241028 | 094500 | 6497037400 | 28250 | 28250 | 28300 | 28200 | 1204 |
| 582 | 20241028 | 094400 | 6463052000 | 28250 | 28150 | 28250 | 28100 | 2486 |
| 583 | 20241028 | 094300 | 6393042000 | 28100 | 28250 | 28250 | 28100 | 10994 |
| 584 | 20241028 | 094200 | 6083501750 | 28250 | 28200 | 28250 | 28200 | 1453 |
| 585 | 20241028 | 094100 | 6042515800 | 28200 | 28300 | 28300 | 28200 | 3977 |
| 586 | 20241028 | 094000 | 5930256250 | 28300 | 28350 | 28350 | 28300 | 2623 |
| 587 | 20241028 | 093900 | 5855970750 | 28350 | 28250 | 28400 | 28150 | 6931 |
| 588 | 20241028 | 093800 | 5660142700 | 28250 | 28250 | 28250 | 28150 | 7828 |
| 589 | 20241028 | 093700 | 5439309250 | 28250 | 28300 | 28300 | 28200 | 8164 |
| 590 | 20241028 | 093600 | 5208828450 | 28300 | 28300 | 28350 | 28300 | 1748 |
| 591 | 20241028 | 093500 | 5159310450 | 28300 | 28350 | 28400 | 28250 | 3040 |
| 592 | 20241028 | 093400 | 5073251950 | 28300 | 28350 | 28400 | 28300 | 7612 |
| 593 | 20241028 | 093300 | 4857533700 | 28350 | 28400 | 28400 | 28350 | 1689 |
| 594 | 20241028 | 093200 | 4809635450 | 28400 | 28350 | 28450 | 28350 | 3673 |
| 595 | 20241028 | 093100 | 4705434700 | 28350 | 28400 | 28450 | 28350 | 2957 |
| 596 | 20241028 | 093000 | 4621549150 | 28400 | 28450 | 28550 | 28350 | 2366 |
| 597 | 20241028 | 092900 | 4554342400 | 28450 | 28450 | 28500 | 28400 | 3206 |
| 598 | 20241028 | 092800 | 4463116350 | 28450 | 28600 | 28600 | 28400 | 9903 |
| 599 | 20241028 | 092700 | 4181090550 | 28550 | 28650 | 28700 | 28550 | 4070 |
| 600 | 20241028 | 092600 | 4064575900 | 28700 | 28700 | 28750 | 28700 | 2667 |
| 601 | 20241028 | 092500 | 3988026200 | 28700 | 28800 | 28800 | 28700 | 1236 |
| 602 | 20241028 | 092400 | 3952489700 | 28800 | 28850 | 29000 | 28750 | 3122 |
| 603 | 20241028 | 092300 | 3862535250 | 28800 | 28850 | 29000 | 28800 | 1896 |
| 604 | 20241028 | 092200 | 3807778100 | 29000 | 28800 | 29000 | 28750 | 2538 |
| 605 | 20241028 | 092100 | 3734330050 | 28800 | 28800 | 28800 | 28750 | 3679 |
| 606 | 20241028 | 092000 | 3628387300 | 28800 | 28900 | 28900 | 28800 | 3665 |
| 607 | 20241028 | 091900 | 3522586900 | 28900 | 28900 | 28950 | 28850 | 1247 |
| 608 | 20241028 | 091800 | 3486566300 | 28850 | 28800 | 28950 | 28750 | 1019 |
| 609 | 20241028 | 091700 | 3457166900 | 28850 | 28650 | 28850 | 28650 | 4414 |
| 610 | 20241028 | 091600 | 3330294950 | 28700 | 28700 | 28700 | 28650 | 2416 |
| 611 | 20241028 | 091500 | 3260972750 | 28700 | 28700 | 28800 | 28700 | 2724 |
| 612 | 20241028 | 091400 | 3182752100 | 28700 | 28850 | 28900 | 28700 | 3469 |
| 613 | 20241028 | 091300 | 3082890850 | 28850 | 28850 | 28850 | 28800 | 1091 |
| 614 | 20241028 | 091200 | 3051459800 | 28850 | 28900 | 28900 | 28800 | 2905 |
| 615 | 20241028 | 091100 | 2967638350 | 28900 | 29000 | 29100 | 28850 | 2679 |
| 616 | 20241028 | 091000 | 2890169800 | 29000 | 28850 | 29000 | 28750 | 4024 |
| 617 | 20241028 | 090900 | 2774066950 | 28850 | 28800 | 29000 | 28800 | 6950 |
| 618 | 20241028 | 090800 | 2573393100 | 28800 | 29150 | 29200 | 28800 | 9646 |
| 619 | 20241028 | 090700 | 2293490700 | 29200 | 29250 | 29350 | 29150 | 5926 |
| 620 | 20241028 | 090600 | 2120295600 | 29250 | 29400 | 29400 | 29200 | 7013 |
| 621 | 20241028 | 090500 | 1914723050 | 29400 | 29250 | 29400 | 29250 | 2730 |
| 622 | 20241028 | 090400 | 1834662450 | 29300 | 29250 | 29500 | 29250 | 8047 |
| 623 | 20241028 | 090300 | 1598225550 | 29250 | 29350 | 29350 | 29200 | 7160 |
| 624 | 20241028 | 090200 | 1388592750 | 29350 | 29250 | 29450 | 29200 | 9502 |
| 625 | 20241028 | 090100 | 1109716750 | 29250 | 29100 | 29500 | 28950 | 14358 |
| 626 | 20241028 | 090000 | 690036700 | 29050 | 29350 | 29350 | 28950 | 22548 |