35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241030 | 190500 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 15086 |
| 3 | 20241030 | 190400 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 4 | 20241030 | 190300 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 5 | 20241030 | 190200 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 6 | 20241030 | 190100 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 7 | 20241030 | 190000 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 8 | 20241030 | 185900 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 9 | 20241030 | 185800 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 10 | 20241030 | 185700 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 11 | 20241030 | 185600 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 12 | 20241030 | 185500 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 13 | 20241030 | 185400 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 14 | 20241030 | 185300 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 15 | 20241030 | 185200 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 16 | 20241030 | 185100 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 17 | 20241030 | 185000 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 18 | 20241030 | 184900 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 19 | 20241030 | 184800 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 20 | 20241030 | 184700 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 21 | 20241030 | 184600 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 22 | 20241030 | 184500 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 23 | 20241030 | 184400 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 24 | 20241030 | 184300 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 25 | 20241030 | 184200 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 26 | 20241030 | 184100 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 27 | 20241030 | 184000 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 28 | 20241030 | 183900 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 29 | 20241030 | 183800 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 30 | 20241030 | 183700 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 31 | 20241030 | 183600 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 32 | 20241030 | 183500 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 15086 |
| 33 | 20241030 | 183400 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 34 | 20241030 | 183300 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 35 | 20241030 | 183200 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 36 | 20241030 | 183100 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 37 | 20241030 | 183000 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 38 | 20241030 | 182900 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 39 | 20241030 | 182800 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 40 | 20241030 | 182700 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 41 | 20241030 | 182600 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 42 | 20241030 | 182500 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 43 | 20241030 | 182400 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 44 | 20241030 | 182300 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 45 | 20241030 | 182200 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 46 | 20241030 | 182100 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 47 | 20241030 | 182000 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 48 | 20241030 | 181900 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 49 | 20241030 | 181800 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 50 | 20241030 | 181700 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 51 | 20241030 | 181600 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 52 | 20241030 | 181500 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 53 | 20241030 | 181400 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 54 | 20241030 | 181300 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 55 | 20241030 | 181200 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 56 | 20241030 | 181100 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 57 | 20241030 | 181000 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 58 | 20241030 | 180900 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 59 | 20241030 | 180800 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 60 | 20241030 | 180700 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 61 | 20241030 | 180600 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 62 | 20241030 | 180500 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 15086 |
| 63 | 20241030 | 180400 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 64 | 20241030 | 180300 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 65 | 20241030 | 180200 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 66 | 20241030 | 180100 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 67 | 20241030 | 180000 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 68 | 20241030 | 175900 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 69 | 20241030 | 175800 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 70 | 20241030 | 175700 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 71 | 20241030 | 175600 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 72 | 20241030 | 175500 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 73 | 20241030 | 175400 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 74 | 20241030 | 175300 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 75 | 20241030 | 175200 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 76 | 20241030 | 175100 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 77 | 20241030 | 175000 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 78 | 20241030 | 174900 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 79 | 20241030 | 174800 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 80 | 20241030 | 174700 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 81 | 20241030 | 174600 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 82 | 20241030 | 174500 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 83 | 20241030 | 174400 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 84 | 20241030 | 174300 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 85 | 20241030 | 174200 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 86 | 20241030 | 174100 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 87 | 20241030 | 174000 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 88 | 20241030 | 173900 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 89 | 20241030 | 173800 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 90 | 20241030 | 173700 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 91 | 20241030 | 173600 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 92 | 20241030 | 173500 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 15086 |
| 93 | 20241030 | 173400 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 94 | 20241030 | 173300 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 95 | 20241030 | 173200 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 96 | 20241030 | 173100 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 97 | 20241030 | 173000 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 98 | 20241030 | 172900 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 99 | 20241030 | 172800 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 100 | 20241030 | 172700 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 101 | 20241030 | 172600 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 102 | 20241030 | 172500 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 103 | 20241030 | 172400 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 104 | 20241030 | 172300 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 105 | 20241030 | 172200 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 106 | 20241030 | 172100 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 107 | 20241030 | 172000 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 108 | 20241030 | 171900 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 109 | 20241030 | 171800 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 110 | 20241030 | 171700 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 111 | 20241030 | 171600 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 112 | 20241030 | 171500 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 113 | 20241030 | 171400 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 114 | 20241030 | 171300 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 115 | 20241030 | 171200 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 116 | 20241030 | 171100 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 117 | 20241030 | 171000 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 118 | 20241030 | 170900 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 119 | 20241030 | 170800 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 120 | 20241030 | 170700 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 121 | 20241030 | 170600 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 122 | 20241030 | 170500 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 15086 |
| 123 | 20241030 | 170400 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 124 | 20241030 | 170300 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 125 | 20241030 | 170200 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 126 | 20241030 | 170100 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 127 | 20241030 | 170000 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 128 | 20241030 | 165900 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 129 | 20241030 | 165800 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 130 | 20241030 | 165700 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 131 | 20241030 | 165600 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 132 | 20241030 | 165500 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 133 | 20241030 | 165400 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 134 | 20241030 | 165300 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 135 | 20241030 | 165200 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 136 | 20241030 | 165100 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 137 | 20241030 | 165000 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 138 | 20241030 | 164900 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 139 | 20241030 | 164800 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 140 | 20241030 | 164700 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 141 | 20241030 | 164600 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 142 | 20241030 | 164500 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 143 | 20241030 | 164400 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 144 | 20241030 | 164300 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 145 | 20241030 | 164200 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 146 | 20241030 | 164100 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 147 | 20241030 | 164000 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 148 | 20241030 | 163900 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 149 | 20241030 | 163800 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 150 | 20241030 | 163700 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 151 | 20241030 | 163600 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 152 | 20241030 | 163500 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 15086 |
| 153 | 20241030 | 163400 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 154 | 20241030 | 163300 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 155 | 20241030 | 163200 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 156 | 20241030 | 163100 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 157 | 20241030 | 163000 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 158 | 20241030 | 162900 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 159 | 20241030 | 162800 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 160 | 20241030 | 162700 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 161 | 20241030 | 162600 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 162 | 20241030 | 162500 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 163 | 20241030 | 162400 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 164 | 20241030 | 162300 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 165 | 20241030 | 162200 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 166 | 20241030 | 162100 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 167 | 20241030 | 162000 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 168 | 20241030 | 161900 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 169 | 20241030 | 161800 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 170 | 20241030 | 161700 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 171 | 20241030 | 161600 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 172 | 20241030 | 161500 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 173 | 20241030 | 161400 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 174 | 20241030 | 161300 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 175 | 20241030 | 161200 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 176 | 20241030 | 161100 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 177 | 20241030 | 161000 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 178 | 20241030 | 160900 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 179 | 20241030 | 160800 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 180 | 20241030 | 160700 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 181 | 20241030 | 160600 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 182 | 20241030 | 160500 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 15086 |
| 183 | 20241030 | 160400 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 184 | 20241030 | 160300 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 185 | 20241030 | 160200 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 186 | 20241030 | 160100 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 187 | 20241030 | 160000 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 188 | 20241030 | 155900 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 189 | 20241030 | 155800 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 190 | 20241030 | 155700 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 191 | 20241030 | 155600 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 192 | 20241030 | 155500 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 193 | 20241030 | 155400 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 194 | 20241030 | 155300 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 195 | 20241030 | 155200 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 196 | 20241030 | 155100 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 197 | 20241030 | 155000 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 198 | 20241030 | 154900 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 199 | 20241030 | 154800 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 200 | 20241030 | 154700 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 201 | 20241030 | 154600 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 202 | 20241030 | 154500 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 203 | 20241030 | 154400 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 204 | 20241030 | 154300 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 205 | 20241030 | 154200 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 206 | 20241030 | 154100 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 207 | 20241030 | 154000 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 208 | 20241030 | 153900 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 209 | 20241030 | 153800 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 210 | 20241030 | 153700 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 211 | 20241030 | 153600 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 212 | 20241030 | 153500 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 15086 |
| 213 | 20241030 | 153400 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 214 | 20241030 | 153300 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 215 | 20241030 | 153200 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 216 | 20241030 | 153100 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 0 |
| 217 | 20241030 | 153000 | 43786578000 | 152000 | 152000 | 152000 | 152000 | 15086 |
| 218 | 20241030 | 152900 | 41493506000 | 151100 | 151100 | 151100 | 151100 | 0 |
| 219 | 20241030 | 152800 | 41493506000 | 151100 | 151100 | 151100 | 151100 | 0 |
| 220 | 20241030 | 152700 | 41493506000 | 151100 | 151100 | 151100 | 151100 | 0 |
| 221 | 20241030 | 152600 | 41493506000 | 151100 | 151100 | 151100 | 151100 | 0 |
| 222 | 20241030 | 152500 | 41493506000 | 151100 | 151100 | 151100 | 151100 | 0 |
| 223 | 20241030 | 152400 | 41493506000 | 151100 | 151100 | 151100 | 151100 | 0 |
| 224 | 20241030 | 152300 | 41493506000 | 151100 | 151100 | 151100 | 151100 | 0 |
| 225 | 20241030 | 152200 | 41493506000 | 151100 | 151100 | 151100 | 151100 | 0 |
| 226 | 20241030 | 152100 | 41493506000 | 151100 | 151100 | 151100 | 151100 | 0 |
| 227 | 20241030 | 152000 | 41493506000 | 151100 | 151100 | 151100 | 151100 | 0 |
| 228 | 20241030 | 151900 | 41493506000 | 151100 | 151200 | 151300 | 151100 | 321 |
| 229 | 20241030 | 151800 | 41444998300 | 151300 | 151300 | 151400 | 151200 | 111 |
| 230 | 20241030 | 151700 | 41428202600 | 151300 | 151200 | 151400 | 151100 | 338 |
| 231 | 20241030 | 151600 | 41377079700 | 151100 | 151200 | 151300 | 151100 | 285 |
| 232 | 20241030 | 151500 | 41333971400 | 151300 | 151300 | 151400 | 151100 | 201 |
| 233 | 20241030 | 151400 | 41303569900 | 151400 | 151300 | 151400 | 151200 | 202 |
| 234 | 20241030 | 151300 | 41272997700 | 151400 | 151200 | 151400 | 151100 | 255 |
| 235 | 20241030 | 151200 | 41234428300 | 151200 | 151300 | 151400 | 151100 | 329 |
| 236 | 20241030 | 151100 | 41184671100 | 151200 | 151300 | 151300 | 151200 | 223 |
| 237 | 20241030 | 151000 | 41150935900 | 151300 | 151200 | 151400 | 151200 | 195 |
| 238 | 20241030 | 150900 | 41121428400 | 151300 | 151300 | 151500 | 151200 | 293 |
| 239 | 20241030 | 150800 | 41077084700 | 151300 | 151300 | 151600 | 151300 | 261 |
| 240 | 20241030 | 150700 | 41037557400 | 151400 | 151300 | 151400 | 151300 | 388 |
| 241 | 20241030 | 150600 | 40978819800 | 151200 | 151400 | 151700 | 151200 | 417 |
| 242 | 20241030 | 150500 | 40915647700 | 151500 | 151300 | 151600 | 151200 | 315 |
| 243 | 20241030 | 150400 | 40867945500 | 151300 | 151200 | 151300 | 151000 | 642 |
| 244 | 20241030 | 150300 | 40770888000 | 151200 | 151100 | 151200 | 151100 | 603 |
| 245 | 20241030 | 150200 | 40679718500 | 151100 | 151500 | 151500 | 150900 | 1030 |
| 246 | 20241030 | 150100 | 40524093100 | 151400 | 151600 | 151700 | 151400 | 1380 |
| 247 | 20241030 | 150000 | 40314984300 | 151700 | 151600 | 151800 | 151600 | 505 |
| 248 | 20241030 | 145900 | 40238348600 | 151600 | 151700 | 151700 | 151500 | 531 |
| 249 | 20241030 | 145800 | 40157864700 | 151700 | 152000 | 152000 | 151600 | 1159 |
| 250 | 20241030 | 145700 | 39981902900 | 152000 | 151900 | 152000 | 151800 | 577 |
| 251 | 20241030 | 145600 | 39894227500 | 151900 | 151600 | 151900 | 151500 | 436 |
| 252 | 20241030 | 145500 | 39828047500 | 151600 | 151600 | 151900 | 151500 | 625 |
| 253 | 20241030 | 145400 | 39733249900 | 151600 | 151500 | 151700 | 151500 | 284 |
| 254 | 20241030 | 145300 | 39690197800 | 151600 | 151700 | 152000 | 151400 | 713 |
| 255 | 20241030 | 145200 | 39582039100 | 151700 | 151600 | 151700 | 151400 | 475 |
| 256 | 20241030 | 145100 | 39510015900 | 151600 | 151700 | 151700 | 151500 | 400 |
| 257 | 20241030 | 145000 | 39449349400 | 151600 | 151500 | 151700 | 151500 | 625 |
| 258 | 20241030 | 144900 | 39354591600 | 151400 | 151600 | 151700 | 151300 | 488 |
| 259 | 20241030 | 144800 | 39280670300 | 151600 | 151600 | 151600 | 151400 | 403 |
| 260 | 20241030 | 144700 | 39219605000 | 151600 | 151600 | 151700 | 151300 | 590 |
| 261 | 20241030 | 144600 | 39130144500 | 151700 | 151800 | 151800 | 151500 | 516 |
| 262 | 20241030 | 144500 | 39051885700 | 151800 | 151700 | 152000 | 151500 | 427 |
| 263 | 20241030 | 144400 | 38987107500 | 151700 | 151900 | 151900 | 151600 | 513 |
| 264 | 20241030 | 144300 | 38909235300 | 151900 | 151800 | 151900 | 151600 | 446 |
| 265 | 20241030 | 144200 | 38841515700 | 151800 | 151800 | 151800 | 151400 | 258 |
| 266 | 20241030 | 144100 | 38802393200 | 151300 | 151800 | 151800 | 151300 | 632 |
| 267 | 20241030 | 144000 | 38706468700 | 151800 | 151800 | 151900 | 151600 | 562 |
| 268 | 20241030 | 143900 | 38621141300 | 151800 | 151800 | 151900 | 151600 | 389 |
| 269 | 20241030 | 143800 | 38562098300 | 151800 | 151500 | 151800 | 151500 | 506 |
| 270 | 20241030 | 143700 | 38485331100 | 151500 | 151600 | 151800 | 151500 | 497 |
| 271 | 20241030 | 143600 | 38409945000 | 151600 | 151800 | 151800 | 151600 | 473 |
| 272 | 20241030 | 143500 | 38338178700 | 151400 | 151800 | 152000 | 151400 | 529 |
| 273 | 20241030 | 143400 | 38257886800 | 151800 | 151500 | 151900 | 151500 | 1091 |
| 274 | 20241030 | 143300 | 38092377500 | 151400 | 151300 | 151600 | 151300 | 410 |
| 275 | 20241030 | 143200 | 38030273400 | 151300 | 151300 | 151500 | 151200 | 595 |
| 276 | 20241030 | 143100 | 37940181700 | 151300 | 151300 | 151400 | 151200 | 1351 |
| 277 | 20241030 | 143000 | 37735879300 | 151400 | 151700 | 151700 | 151200 | 685 |
| 278 | 20241030 | 142900 | 37632151900 | 151700 | 152000 | 152000 | 151500 | 649 |
| 279 | 20241030 | 142800 | 37533634200 | 152000 | 152000 | 152000 | 151800 | 420 |
| 280 | 20241030 | 142700 | 37469828300 | 152000 | 152000 | 152000 | 151800 | 510 |
| 281 | 20241030 | 142600 | 37392321000 | 152000 | 152000 | 152100 | 151800 | 952 |
| 282 | 20241030 | 142500 | 37247643600 | 151900 | 152100 | 152200 | 151800 | 476 |
| 283 | 20241030 | 142400 | 37175300700 | 152000 | 152100 | 152300 | 152000 | 490 |
| 284 | 20241030 | 142300 | 37100721000 | 152200 | 152100 | 152300 | 152000 | 630 |
| 285 | 20241030 | 142200 | 37004846500 | 152100 | 152100 | 152200 | 152000 | 416 |
| 286 | 20241030 | 142100 | 36941574200 | 152000 | 151800 | 152100 | 151700 | 293 |
| 287 | 20241030 | 142000 | 36897062000 | 151800 | 152000 | 152000 | 151800 | 635 |
| 288 | 20241030 | 141900 | 36800547200 | 152000 | 152000 | 152000 | 151800 | 456 |
| 289 | 20241030 | 141800 | 36731258900 | 152000 | 151900 | 152000 | 151700 | 412 |
| 290 | 20241030 | 141700 | 36668677000 | 151900 | 151800 | 152000 | 151700 | 359 |
| 291 | 20241030 | 141600 | 36614138600 | 151900 | 151900 | 152000 | 151700 | 578 |
| 292 | 20241030 | 141500 | 36526345800 | 151900 | 152000 | 152000 | 151700 | 534 |
| 293 | 20241030 | 141400 | 36445238000 | 152000 | 151700 | 152000 | 151700 | 577 |
| 294 | 20241030 | 141300 | 36357612300 | 151900 | 152000 | 152000 | 151700 | 509 |
| 295 | 20241030 | 141200 | 36280309800 | 151800 | 151800 | 152200 | 151800 | 438 |
| 296 | 20241030 | 141100 | 36213716700 | 152000 | 152000 | 152000 | 151800 | 612 |
| 297 | 20241030 | 141000 | 36120753400 | 152000 | 152200 | 152200 | 151900 | 335 |
| 298 | 20241030 | 140900 | 36069826800 | 152100 | 152000 | 152100 | 151900 | 721 |
| 299 | 20241030 | 140800 | 35960216900 | 152000 | 152000 | 152100 | 151700 | 864 |
| 300 | 20241030 | 140700 | 35828893700 | 152000 | 151900 | 152000 | 151700 | 495 |
| 301 | 20241030 | 140600 | 35753705600 | 151800 | 151700 | 151900 | 151600 | 231 |
| 302 | 20241030 | 140500 | 35718649000 | 151700 | 151700 | 151900 | 151500 | 498 |
| 303 | 20241030 | 140400 | 35643078100 | 151900 | 151800 | 151900 | 151500 | 537 |
| 304 | 20241030 | 140300 | 35561595600 | 151600 | 151600 | 151800 | 151400 | 543 |
| 305 | 20241030 | 140200 | 35479260800 | 151600 | 151400 | 151900 | 151300 | 735 |
| 306 | 20241030 | 140100 | 35367795000 | 151500 | 151400 | 151500 | 151400 | 357 |
| 307 | 20241030 | 140000 | 35313730100 | 151300 | 151200 | 151500 | 151200 | 536 |
| 308 | 20241030 | 135900 | 35232591500 | 151300 | 151300 | 151500 | 151200 | 425 |
| 309 | 20241030 | 135800 | 35168258900 | 151300 | 151100 | 151300 | 151100 | 725 |
| 310 | 20241030 | 135700 | 35058614500 | 151100 | 151100 | 151100 | 151000 | 311 |
| 311 | 20241030 | 135600 | 35011629700 | 151100 | 151000 | 151100 | 150700 | 675 |
| 312 | 20241030 | 135500 | 34909732600 | 151000 | 150600 | 151000 | 150600 | 143 |
| 313 | 20241030 | 135400 | 34888177700 | 151000 | 150800 | 151000 | 150500 | 734 |
| 314 | 20241030 | 135300 | 34777511700 | 150600 | 150800 | 151000 | 150600 | 560 |
| 315 | 20241030 | 135200 | 34693056900 | 150800 | 150800 | 151000 | 150700 | 336 |
| 316 | 20241030 | 135100 | 34642361800 | 150900 | 150800 | 150900 | 150700 | 363 |
| 317 | 20241030 | 135000 | 34587623900 | 150700 | 150800 | 151000 | 150700 | 388 |
| 318 | 20241030 | 134900 | 34529069900 | 150800 | 151100 | 151100 | 150800 | 437 |
| 319 | 20241030 | 134800 | 34463098100 | 151000 | 151100 | 151100 | 150800 | 73 |
| 320 | 20241030 | 134700 | 34452074300 | 151000 | 151000 | 151100 | 150800 | 530 |
| 321 | 20241030 | 134600 | 34372045000 | 151000 | 151200 | 151200 | 150900 | 305 |
| 322 | 20241030 | 134500 | 34325996400 | 151200 | 151100 | 151200 | 150900 | 529 |
| 323 | 20241030 | 134400 | 34246096000 | 151100 | 150900 | 151100 | 150900 | 100 |
| 324 | 20241030 | 134300 | 34230994100 | 151000 | 150900 | 151000 | 150800 | 311 |
| 325 | 20241030 | 134200 | 34184043300 | 150900 | 151000 | 151100 | 150900 | 540 |
| 326 | 20241030 | 134100 | 34102518400 | 151000 | 151100 | 151100 | 150900 | 265 |
| 327 | 20241030 | 134000 | 34062484800 | 151100 | 150900 | 151100 | 150900 | 366 |
| 328 | 20241030 | 133900 | 34007193300 | 150900 | 151100 | 151100 | 150900 | 400 |
| 329 | 20241030 | 133800 | 33946778600 | 151200 | 151000 | 151300 | 151000 | 315 |
| 330 | 20241030 | 133700 | 33899164900 | 151000 | 151200 | 151200 | 151000 | 165 |
| 331 | 20241030 | 133600 | 33874243400 | 151200 | 151400 | 151500 | 151200 | 431 |
| 332 | 20241030 | 133500 | 33808971400 | 151400 | 151500 | 151500 | 151300 | 144 |
| 333 | 20241030 | 133400 | 33787178800 | 151500 | 151400 | 151500 | 151400 | 356 |
| 334 | 20241030 | 133300 | 33733246700 | 151500 | 151400 | 151500 | 151400 | 389 |
| 335 | 20241030 | 133200 | 33674320900 | 151400 | 151400 | 151500 | 151300 | 235 |
| 336 | 20241030 | 133100 | 33638738800 | 151400 | 151300 | 151500 | 151300 | 439 |
| 337 | 20241030 | 133000 | 33572276500 | 151300 | 151000 | 151400 | 151000 | 340 |
| 338 | 20241030 | 132900 | 33520841800 | 151100 | 151300 | 151500 | 151100 | 370 |
| 339 | 20241030 | 132800 | 33464852100 | 151400 | 151300 | 151500 | 151200 | 364 |
| 340 | 20241030 | 132700 | 33409758100 | 151300 | 151200 | 151300 | 151200 | 254 |
| 341 | 20241030 | 132600 | 33371330700 | 151200 | 151300 | 151300 | 151100 | 169 |
| 342 | 20241030 | 132500 | 33345768600 | 151300 | 151100 | 151300 | 151000 | 265 |
| 343 | 20241030 | 132400 | 33305706300 | 151200 | 151100 | 151200 | 151000 | 280 |
| 344 | 20241030 | 132300 | 33263375900 | 151100 | 150700 | 151100 | 150700 | 384 |
| 345 | 20241030 | 132200 | 33205405000 | 150800 | 151100 | 151100 | 150800 | 692 |
| 346 | 20241030 | 132100 | 33100909000 | 151200 | 151100 | 151200 | 151000 | 372 |
| 347 | 20241030 | 132000 | 33044675400 | 151200 | 151100 | 151300 | 151000 | 430 |
| 348 | 20241030 | 131900 | 32979672800 | 151100 | 151100 | 151200 | 151000 | 520 |
| 349 | 20241030 | 131800 | 32901077700 | 151100 | 151200 | 151200 | 151100 | 370 |
| 350 | 20241030 | 131700 | 32845140000 | 151200 | 151200 | 151200 | 151100 | 247 |
| 351 | 20241030 | 131600 | 32807797400 | 151100 | 151100 | 151200 | 151100 | 433 |
| 352 | 20241030 | 131500 | 32742334100 | 151200 | 151200 | 151200 | 151100 | 143 |
| 353 | 20241030 | 131400 | 32720716600 | 151200 | 151200 | 151200 | 151100 | 428 |
| 354 | 20241030 | 131300 | 32656013000 | 151200 | 151800 | 152000 | 151100 | 1119 |
| 355 | 20241030 | 131200 | 32486476100 | 151900 | 151900 | 152000 | 151700 | 193 |
| 356 | 20241030 | 131100 | 32457163500 | 151900 | 151700 | 151900 | 151600 | 329 |
| 357 | 20241030 | 131000 | 32407198500 | 151700 | 151700 | 151800 | 151600 | 237 |
| 358 | 20241030 | 130900 | 32371240500 | 151700 | 151700 | 151900 | 151500 | 403 |
| 359 | 20241030 | 130800 | 32310092700 | 151700 | 151600 | 151700 | 151600 | 225 |
| 360 | 20241030 | 130700 | 32275980100 | 151600 | 151200 | 151600 | 151200 | 587 |
| 361 | 20241030 | 130600 | 32187157100 | 151300 | 151600 | 151900 | 151200 | 1408 |
| 362 | 20241030 | 130500 | 31973972700 | 151600 | 152100 | 152200 | 151400 | 1176 |
| 363 | 20241030 | 130400 | 31795579800 | 152200 | 152000 | 152200 | 151900 | 373 |
| 364 | 20241030 | 130300 | 31738878400 | 152000 | 152100 | 152300 | 151900 | 194 |
| 365 | 20241030 | 130200 | 31709376300 | 152000 | 152100 | 152400 | 152000 | 438 |
| 366 | 20241030 | 130100 | 31642715100 | 152000 | 152100 | 152400 | 152000 | 228 |
| 367 | 20241030 | 130000 | 31607995500 | 152100 | 152100 | 152300 | 151900 | 424 |
| 368 | 20241030 | 125900 | 31543473700 | 152200 | 152200 | 152300 | 152000 | 283 |
| 369 | 20241030 | 125800 | 31500404500 | 152200 | 152200 | 152300 | 152000 | 398 |
| 370 | 20241030 | 125700 | 31439869600 | 152200 | 152000 | 152300 | 152000 | 316 |
| 371 | 20241030 | 125600 | 31391791100 | 152100 | 152300 | 152300 | 152000 | 326 |
| 372 | 20241030 | 125500 | 31342161500 | 152300 | 152100 | 152400 | 152100 | 417 |
| 373 | 20241030 | 125400 | 31278650600 | 152200 | 152100 | 152300 | 151900 | 145 |
| 374 | 20241030 | 125300 | 31256582900 | 152200 | 152100 | 152200 | 152100 | 384 |
| 375 | 20241030 | 125200 | 31198141300 | 152200 | 152100 | 152200 | 151900 | 158 |
| 376 | 20241030 | 125100 | 31174106100 | 152200 | 151800 | 152200 | 151800 | 475 |
| 377 | 20241030 | 125000 | 31101899700 | 151800 | 151800 | 151900 | 151600 | 71 |
| 378 | 20241030 | 124900 | 31091123300 | 151800 | 152000 | 152000 | 151700 | 358 |
| 379 | 20241030 | 124800 | 31036723400 | 152000 | 152100 | 152100 | 152000 | 340 |
| 380 | 20241030 | 124700 | 30985034800 | 152100 | 152000 | 152100 | 152000 | 243 |
| 381 | 20241030 | 124600 | 30948094100 | 152000 | 152000 | 152100 | 151500 | 359 |
| 382 | 20241030 | 124500 | 30893512500 | 151900 | 151900 | 152000 | 151800 | 305 |
| 383 | 20241030 | 124400 | 30847165000 | 151900 | 151700 | 152000 | 151600 | 305 |
| 384 | 20241030 | 124300 | 30800841800 | 151800 | 151600 | 151900 | 151500 | 242 |
| 385 | 20241030 | 124200 | 30764112400 | 151600 | 151700 | 151700 | 151500 | 199 |
| 386 | 20241030 | 124100 | 30733933700 | 151700 | 151900 | 152000 | 151700 | 640 |
| 387 | 20241030 | 124000 | 30636739400 | 151900 | 151900 | 152200 | 151900 | 387 |
| 388 | 20241030 | 123900 | 30577914400 | 151900 | 152000 | 152200 | 151900 | 338 |
| 389 | 20241030 | 123800 | 30526507600 | 152000 | 152100 | 152200 | 152000 | 299 |
| 390 | 20241030 | 123700 | 30481028300 | 152200 | 151900 | 152200 | 151900 | 262 |
| 391 | 20241030 | 123600 | 30441165700 | 152000 | 152000 | 152200 | 152000 | 314 |
| 392 | 20241030 | 123500 | 30393391600 | 152200 | 152100 | 152200 | 152100 | 266 |
| 393 | 20241030 | 123400 | 30352932300 | 152000 | 152300 | 152400 | 152000 | 291 |
| 394 | 20241030 | 123300 | 30308623100 | 152100 | 152400 | 152400 | 152100 | 303 |
| 395 | 20241030 | 123200 | 30262482600 | 152400 | 152300 | 152400 | 152100 | 295 |
| 396 | 20241030 | 123100 | 30217546500 | 152300 | 152300 | 152400 | 152000 | 290 |
| 397 | 20241030 | 123000 | 30173385600 | 152300 | 152300 | 152300 | 152100 | 182 |
| 398 | 20241030 | 122900 | 30145683800 | 152200 | 152300 | 152300 | 152200 | 309 |
| 399 | 20241030 | 122800 | 30098624400 | 152300 | 152200 | 152300 | 152200 | 462 |
| 400 | 20241030 | 122700 | 30028272400 | 152300 | 152200 | 152300 | 152100 | 199 |
| 401 | 20241030 | 122600 | 29997979500 | 152200 | 152200 | 152200 | 152000 | 375 |
| 402 | 20241030 | 122500 | 29940911100 | 152200 | 152200 | 152300 | 152200 | 247 |
| 403 | 20241030 | 122400 | 29903313400 | 152100 | 152100 | 152200 | 152100 | 283 |
| 404 | 20241030 | 122300 | 29860255100 | 152100 | 152000 | 152200 | 152000 | 346 |
| 405 | 20241030 | 122200 | 29807628700 | 152000 | 151900 | 152100 | 151900 | 552 |
| 406 | 20241030 | 122100 | 29723727000 | 152000 | 151900 | 152000 | 151800 | 366 |
| 407 | 20241030 | 122000 | 29668110900 | 151900 | 151900 | 152000 | 151700 | 439 |
| 408 | 20241030 | 121900 | 29601430300 | 151900 | 151900 | 152000 | 151800 | 268 |
| 409 | 20241030 | 121800 | 29560713700 | 151900 | 151800 | 151900 | 151700 | 151 |
| 410 | 20241030 | 121700 | 29537799300 | 151600 | 151900 | 151900 | 151600 | 267 |
| 411 | 20241030 | 121600 | 29497245500 | 152000 | 151800 | 152000 | 151400 | 483 |
| 412 | 20241030 | 121500 | 29423961600 | 151800 | 151900 | 152000 | 151800 | 339 |
| 413 | 20241030 | 121400 | 29372455200 | 151900 | 151700 | 151900 | 151700 | 233 |
| 414 | 20241030 | 121300 | 29337072100 | 151700 | 151600 | 151800 | 151600 | 287 |
| 415 | 20241030 | 121200 | 29293523800 | 151600 | 151700 | 151700 | 151500 | 325 |
| 416 | 20241030 | 121100 | 29244235800 | 151600 | 151800 | 151800 | 151600 | 334 |
| 417 | 20241030 | 121000 | 29193547200 | 151900 | 151900 | 152000 | 151700 | 601 |
| 418 | 20241030 | 120900 | 29102259000 | 151900 | 151900 | 151900 | 151700 | 234 |
| 419 | 20241030 | 120800 | 29066729900 | 151900 | 151800 | 151900 | 151800 | 137 |
| 420 | 20241030 | 120700 | 29045933100 | 151700 | 151700 | 151800 | 151500 | 342 |
| 421 | 20241030 | 120600 | 28994074400 | 151700 | 151600 | 151700 | 151600 | 177 |
| 422 | 20241030 | 120500 | 28967224400 | 151700 | 151600 | 151700 | 151500 | 306 |
| 423 | 20241030 | 120400 | 28920813100 | 151600 | 151600 | 151700 | 151500 | 332 |
| 424 | 20241030 | 120300 | 28870458500 | 151600 | 151600 | 151600 | 151400 | 255 |
| 425 | 20241030 | 120200 | 28831802200 | 151700 | 151600 | 151700 | 151500 | 393 |
| 426 | 20241030 | 120100 | 28772214800 | 151700 | 151800 | 151800 | 151600 | 337 |
| 427 | 20241030 | 120000 | 28721066700 | 151800 | 151900 | 151900 | 151800 | 307 |
| 428 | 20241030 | 115900 | 28674442100 | 151900 | 151800 | 151900 | 151700 | 271 |
| 429 | 20241030 | 115800 | 28633282700 | 151800 | 151900 | 151900 | 151800 | 166 |
| 430 | 20241030 | 115700 | 28608079100 | 152000 | 151900 | 152000 | 151900 | 255 |
| 431 | 20241030 | 115600 | 28569336300 | 151900 | 152000 | 152000 | 151900 | 381 |
| 432 | 20241030 | 115500 | 28511440800 | 152000 | 151700 | 152000 | 151700 | 349 |
| 433 | 20241030 | 115400 | 28458399700 | 151800 | 151800 | 152000 | 151700 | 290 |
| 434 | 20241030 | 115300 | 28414331500 | 151800 | 152000 | 152000 | 151700 | 350 |
| 435 | 20241030 | 115200 | 28361152000 | 152000 | 152000 | 152000 | 151800 | 223 |
| 436 | 20241030 | 115100 | 28327262100 | 152000 | 151700 | 152000 | 151700 | 326 |
| 437 | 20241030 | 115000 | 28277742700 | 151800 | 151900 | 151900 | 151800 | 274 |
| 438 | 20241030 | 114900 | 28236122800 | 151900 | 151800 | 151900 | 151700 | 350 |
| 439 | 20241030 | 114800 | 28182990000 | 151800 | 151700 | 151800 | 151700 | 53 |
| 440 | 20241030 | 114700 | 28174945000 | 151800 | 151700 | 151800 | 151700 | 299 |
| 441 | 20241030 | 114600 | 28129557400 | 151800 | 151800 | 151800 | 151700 | 358 |
| 442 | 20241030 | 114500 | 28075213100 | 151700 | 151700 | 151700 | 151700 | 228 |
| 443 | 20241030 | 114400 | 28040625500 | 151700 | 151600 | 151700 | 151600 | 276 |
| 444 | 20241030 | 114300 | 27998760900 | 151600 | 151400 | 151600 | 151400 | 372 |
| 445 | 20241030 | 114200 | 27942411800 | 151300 | 151800 | 151900 | 151300 | 805 |
| 446 | 20241030 | 114100 | 27820280700 | 151900 | 151900 | 152000 | 151800 | 236 |
| 447 | 20241030 | 114000 | 27784421200 | 152000 | 151900 | 152000 | 151800 | 294 |
| 448 | 20241030 | 113900 | 27739764200 | 151900 | 151800 | 152000 | 151800 | 353 |
| 449 | 20241030 | 113800 | 27686123300 | 151900 | 151900 | 151900 | 151700 | 236 |
| 450 | 20241030 | 113700 | 27650280000 | 151900 | 151800 | 151900 | 151600 | 303 |
| 451 | 20241030 | 113600 | 27604281500 | 151700 | 151700 | 151800 | 151600 | 96 |
| 452 | 20241030 | 113500 | 27589717000 | 151800 | 151900 | 152000 | 151700 | 500 |
| 453 | 20241030 | 113400 | 27513790300 | 151900 | 152100 | 152100 | 151800 | 112 |
| 454 | 20241030 | 113300 | 27496769700 | 152000 | 152100 | 152100 | 152000 | 281 |
| 455 | 20241030 | 113200 | 27454036400 | 151900 | 152000 | 152100 | 151900 | 284 |
| 456 | 20241030 | 113100 | 27410866700 | 152100 | 151900 | 152100 | 151700 | 345 |
| 457 | 20241030 | 113000 | 27358429600 | 152000 | 151700 | 152000 | 151700 | 295 |
| 458 | 20241030 | 112900 | 27313636200 | 151600 | 152100 | 152100 | 151600 | 494 |
| 459 | 20241030 | 112800 | 27238586000 | 152100 | 152100 | 152100 | 152000 | 355 |
| 460 | 20241030 | 112700 | 27184591200 | 152100 | 152000 | 152100 | 152000 | 515 |
| 461 | 20241030 | 112600 | 27106291800 | 152000 | 152000 | 152000 | 151900 | 240 |
| 462 | 20241030 | 112500 | 27069816400 | 151900 | 151800 | 151900 | 151700 | 421 |
| 463 | 20241030 | 112400 | 27005902400 | 151800 | 151700 | 151800 | 151400 | 134 |
| 464 | 20241030 | 112300 | 26985584200 | 151500 | 151800 | 151800 | 151500 | 306 |
| 465 | 20241030 | 112200 | 26939172700 | 151800 | 151900 | 151900 | 151500 | 433 |
| 466 | 20241030 | 112100 | 26873449500 | 151900 | 152000 | 152000 | 151700 | 363 |
| 467 | 20241030 | 112000 | 26818313400 | 151900 | 151900 | 152000 | 151800 | 263 |
| 468 | 20241030 | 111900 | 26778362500 | 151800 | 151900 | 151900 | 151500 | 413 |
| 469 | 20241030 | 111800 | 26715710900 | 152100 | 152000 | 152100 | 151800 | 250 |
| 470 | 20241030 | 111700 | 26677714200 | 152000 | 151700 | 152000 | 151700 | 348 |
| 471 | 20241030 | 111600 | 26624831900 | 151700 | 151900 | 152000 | 151700 | 214 |
| 472 | 20241030 | 111500 | 26592324100 | 151600 | 152100 | 152100 | 151500 | 250 |
| 473 | 20241030 | 111400 | 26554391600 | 151500 | 152000 | 152200 | 151300 | 456 |
| 474 | 20241030 | 111300 | 26485193000 | 152000 | 151700 | 152000 | 151600 | 147 |
| 475 | 20241030 | 111200 | 26462886100 | 151700 | 151600 | 151700 | 151500 | 355 |
| 476 | 20241030 | 111100 | 26409042000 | 151600 | 152200 | 152200 | 151400 | 540 |
| 477 | 20241030 | 111000 | 26327029000 | 152200 | 152100 | 152300 | 152000 | 359 |
| 478 | 20241030 | 110900 | 26272395300 | 152200 | 152100 | 152300 | 152100 | 249 |
| 479 | 20241030 | 110800 | 26234480700 | 152100 | 152100 | 152500 | 152000 | 420 |
| 480 | 20241030 | 110700 | 26170515500 | 152000 | 152100 | 152300 | 151900 | 350 |
| 481 | 20241030 | 110600 | 26117275800 | 152100 | 151800 | 152100 | 151800 | 327 |
| 482 | 20241030 | 110500 | 26067587900 | 151700 | 151600 | 151700 | 151600 | 282 |
| 483 | 20241030 | 110400 | 26024832000 | 151500 | 151300 | 151500 | 151300 | 416 |
| 484 | 20241030 | 110300 | 25961835500 | 151300 | 151300 | 151700 | 151100 | 825 |
| 485 | 20241030 | 110200 | 25836981400 | 151300 | 151200 | 151300 | 150800 | 454 |
| 486 | 20241030 | 110100 | 25768369200 | 151200 | 150400 | 151200 | 150300 | 521 |
| 487 | 20241030 | 110000 | 25689822000 | 150500 | 150800 | 151100 | 150300 | 1216 |
| 488 | 20241030 | 105900 | 25506713300 | 150800 | 152300 | 152500 | 150800 | 2192 |
| 489 | 20241030 | 105800 | 25174698300 | 152100 | 152100 | 152400 | 152000 | 440 |
| 490 | 20241030 | 105700 | 25107694400 | 152100 | 151600 | 152100 | 151300 | 788 |
| 491 | 20241030 | 105600 | 24988098300 | 151600 | 151500 | 151600 | 151200 | 331 |
| 492 | 20241030 | 105500 | 24937953200 | 151500 | 151400 | 151500 | 151200 | 347 |
| 493 | 20241030 | 105400 | 24885419800 | 151400 | 151600 | 151600 | 151300 | 673 |
| 494 | 20241030 | 105300 | 24783504000 | 151600 | 151400 | 151600 | 151400 | 634 |
| 495 | 20241030 | 105200 | 24687420000 | 151400 | 151500 | 151500 | 151300 | 218 |
| 496 | 20241030 | 105100 | 24654406200 | 151300 | 151200 | 151500 | 151000 | 607 |
| 497 | 20241030 | 105000 | 24562639600 | 151200 | 151300 | 151300 | 150700 | 2266 |
| 498 | 20241030 | 104900 | 24220332100 | 151300 | 151700 | 151700 | 151300 | 648 |
| 499 | 20241030 | 104800 | 24122178000 | 151700 | 151600 | 151800 | 151500 | 255 |
| 500 | 20241030 | 104700 | 24083503200 | 151600 | 151800 | 151800 | 151500 | 432 |
| 501 | 20241030 | 104600 | 24017984200 | 151800 | 152000 | 152200 | 151800 | 543 |
| 502 | 20241030 | 104500 | 23935451000 | 151900 | 152100 | 152200 | 151900 | 271 |
| 503 | 20241030 | 104400 | 23894242500 | 152000 | 152400 | 152400 | 152000 | 636 |
| 504 | 20241030 | 104300 | 23797393200 | 152200 | 152400 | 152500 | 152100 | 439 |
| 505 | 20241030 | 104200 | 23730505900 | 152400 | 152200 | 152500 | 152200 | 474 |
| 506 | 20241030 | 104100 | 23658275800 | 152400 | 152400 | 152400 | 152200 | 521 |
| 507 | 20241030 | 104000 | 23578909700 | 152400 | 152500 | 152700 | 151800 | 1027 |
| 508 | 20241030 | 103900 | 23422366300 | 152500 | 152700 | 152800 | 152400 | 797 |
| 509 | 20241030 | 103800 | 23300778000 | 152700 | 152500 | 152700 | 152400 | 446 |
| 510 | 20241030 | 103700 | 23232741800 | 152500 | 152400 | 152500 | 152300 | 773 |
| 511 | 20241030 | 103600 | 23114926600 | 152400 | 151600 | 152400 | 151500 | 2088 |
| 512 | 20241030 | 103500 | 22797512800 | 151600 | 151600 | 151600 | 151500 | 241 |
| 513 | 20241030 | 103400 | 22760981500 | 151500 | 151900 | 151900 | 151500 | 838 |
| 514 | 20241030 | 103300 | 22633838000 | 152000 | 151900 | 152000 | 151700 | 868 |
| 515 | 20241030 | 103200 | 22501999200 | 152000 | 152200 | 152400 | 151900 | 895 |
| 516 | 20241030 | 103100 | 22365751500 | 151900 | 151900 | 152300 | 151900 | 445 |
| 517 | 20241030 | 103000 | 22298033000 | 152100 | 152300 | 152300 | 152000 | 649 |
| 518 | 20241030 | 102900 | 22199296400 | 152300 | 152500 | 152500 | 152000 | 499 |
| 519 | 20241030 | 102800 | 22123339100 | 152500 | 152200 | 152500 | 152100 | 657 |
| 520 | 20241030 | 102700 | 22023272400 | 152200 | 152000 | 152200 | 151900 | 497 |
| 521 | 20241030 | 102600 | 21947671500 | 152000 | 151400 | 152100 | 151400 | 1325 |
| 522 | 20241030 | 102500 | 21746607300 | 151400 | 151200 | 151600 | 151200 | 630 |
| 523 | 20241030 | 102400 | 21651265100 | 151300 | 151300 | 151600 | 151200 | 608 |
| 524 | 20241030 | 102300 | 21559224400 | 151600 | 151500 | 151600 | 151300 | 205 |
| 525 | 20241030 | 102200 | 21528179800 | 151300 | 151300 | 151600 | 151200 | 423 |
| 526 | 20241030 | 102100 | 21464156500 | 151200 | 151500 | 151600 | 151200 | 705 |
| 527 | 20241030 | 102000 | 21357396400 | 151400 | 151600 | 151700 | 151400 | 483 |
| 528 | 20241030 | 101900 | 21284239300 | 151600 | 151500 | 151700 | 151400 | 437 |
| 529 | 20241030 | 101800 | 21218005200 | 151500 | 151700 | 151700 | 151500 | 157 |
| 530 | 20241030 | 101700 | 21194212300 | 151700 | 151400 | 151700 | 151200 | 833 |
| 531 | 20241030 | 101600 | 21068112000 | 151400 | 151300 | 151500 | 151100 | 888 |
| 532 | 20241030 | 101500 | 20933791400 | 151300 | 151300 | 151500 | 151300 | 459 |
| 533 | 20241030 | 101400 | 20864301700 | 151200 | 151700 | 151700 | 151200 | 564 |
| 534 | 20241030 | 101300 | 20778884200 | 151600 | 152100 | 152100 | 151500 | 912 |
| 535 | 20241030 | 101200 | 20640497700 | 151900 | 152000 | 152200 | 151800 | 172 |
| 536 | 20241030 | 101100 | 20614366400 | 152000 | 152600 | 153000 | 151800 | 1831 |
| 537 | 20241030 | 101000 | 20335233400 | 152500 | 152600 | 152700 | 152500 | 1475 |
| 538 | 20241030 | 100900 | 20110230900 | 152600 | 153000 | 153000 | 152600 | 1275 |
| 539 | 20241030 | 100800 | 19915421000 | 153000 | 153100 | 153200 | 152900 | 663 |
| 540 | 20241030 | 100700 | 19813979500 | 153200 | 153200 | 153300 | 153000 | 352 |
| 541 | 20241030 | 100600 | 19760058200 | 153100 | 153200 | 153300 | 153000 | 536 |
| 542 | 20241030 | 100500 | 19677937500 | 153100 | 153500 | 153500 | 153000 | 852 |
| 543 | 20241030 | 100400 | 19547294200 | 153500 | 153600 | 153700 | 153400 | 350 |
| 544 | 20241030 | 100300 | 19493558600 | 153500 | 153500 | 153700 | 153500 | 324 |
| 545 | 20241030 | 100200 | 19443791900 | 153500 | 153700 | 153800 | 153500 | 494 |
| 546 | 20241030 | 100100 | 19367886100 | 153700 | 153600 | 153800 | 153500 | 347 |
| 547 | 20241030 | 100000 | 19314573500 | 153600 | 153700 | 153800 | 153600 | 736 |
| 548 | 20241030 | 095900 | 19201412300 | 153800 | 153700 | 153800 | 153700 | 298 |
| 549 | 20241030 | 095800 | 19155591500 | 153700 | 153800 | 153800 | 153600 | 421 |
| 550 | 20241030 | 095700 | 19090863700 | 153800 | 153100 | 153800 | 153000 | 1220 |
| 551 | 20241030 | 095600 | 18903556300 | 153000 | 153400 | 153600 | 153000 | 1098 |
| 552 | 20241030 | 095500 | 18735188400 | 153400 | 153800 | 153900 | 153400 | 700 |
| 553 | 20241030 | 095400 | 18627652700 | 153500 | 153900 | 153900 | 153500 | 651 |
| 554 | 20241030 | 095300 | 18527575400 | 153900 | 153800 | 154000 | 153500 | 469 |
| 555 | 20241030 | 095200 | 18455430300 | 153900 | 153700 | 154100 | 153500 | 1912 |
| 556 | 20241030 | 095100 | 18161211500 | 153800 | 153800 | 153800 | 153400 | 1188 |
| 557 | 20241030 | 095000 | 17978678800 | 153700 | 153800 | 153900 | 153700 | 337 |
| 558 | 20241030 | 094900 | 17926834500 | 153800 | 153900 | 154000 | 153700 | 643 |
| 559 | 20241030 | 094800 | 17827894200 | 153900 | 153500 | 154000 | 152900 | 1807 |
| 560 | 20241030 | 094700 | 17550297500 | 153500 | 153300 | 153600 | 152900 | 1441 |
| 561 | 20241030 | 094600 | 17329285500 | 153400 | 153600 | 153700 | 153300 | 411 |
| 562 | 20241030 | 094500 | 17266175300 | 153600 | 153400 | 153900 | 152900 | 5600 |
| 563 | 20241030 | 094400 | 16406388900 | 153400 | 152700 | 153600 | 152700 | 2124 |
| 564 | 20241030 | 094300 | 16081254800 | 152800 | 152700 | 152900 | 152500 | 659 |
| 565 | 20241030 | 094200 | 15980631700 | 152700 | 152500 | 152800 | 152500 | 650 |
| 566 | 20241030 | 094100 | 15881411800 | 152500 | 151700 | 152600 | 151700 | 2329 |
| 567 | 20241030 | 094000 | 15527000200 | 151800 | 151300 | 151800 | 151300 | 1283 |
| 568 | 20241030 | 093900 | 15332568700 | 151200 | 150900 | 151200 | 150900 | 1057 |
| 569 | 20241030 | 093800 | 15172876200 | 150900 | 151000 | 151000 | 150900 | 52 |
| 570 | 20241030 | 093700 | 15165026800 | 151000 | 150800 | 151000 | 150500 | 1584 |
| 571 | 20241030 | 093600 | 14926351600 | 150900 | 150800 | 150900 | 150800 | 83 |
| 572 | 20241030 | 093500 | 14913831600 | 150800 | 150800 | 150900 | 150600 | 494 |
| 573 | 20241030 | 093400 | 14839385800 | 150900 | 150700 | 151000 | 150700 | 338 |
| 574 | 20241030 | 093300 | 14788408400 | 150800 | 150800 | 151000 | 150700 | 111 |
| 575 | 20241030 | 093200 | 14771672100 | 151000 | 150700 | 151000 | 150700 | 457 |
| 576 | 20241030 | 093100 | 14702744800 | 150700 | 151000 | 151000 | 150700 | 580 |
| 577 | 20241030 | 093000 | 14615301700 | 151000 | 150900 | 151000 | 150800 | 371 |
| 578 | 20241030 | 092900 | 14559333100 | 150900 | 150900 | 151100 | 150800 | 510 |
| 579 | 20241030 | 092800 | 14482321200 | 150900 | 151400 | 151500 | 150900 | 695 |
| 580 | 20241030 | 092700 | 14377276500 | 151300 | 151300 | 151400 | 151100 | 207 |
| 581 | 20241030 | 092600 | 14345960800 | 151400 | 150800 | 151400 | 150700 | 1257 |
| 582 | 20241030 | 092500 | 14156129500 | 150800 | 150700 | 150900 | 150600 | 252 |
| 583 | 20241030 | 092400 | 14118140900 | 150700 | 151200 | 151200 | 150700 | 536 |
| 584 | 20241030 | 092300 | 14037227600 | 151200 | 150800 | 151200 | 150600 | 1026 |
| 585 | 20241030 | 092200 | 13882305300 | 150600 | 150900 | 151100 | 150500 | 1882 |
| 586 | 20241030 | 092100 | 13598437700 | 151000 | 152300 | 152300 | 150800 | 2408 |
| 587 | 20241030 | 092000 | 13233493600 | 152400 | 152400 | 152500 | 152000 | 2926 |
| 588 | 20241030 | 091900 | 12788208900 | 152400 | 152000 | 152400 | 152000 | 677 |
| 589 | 20241030 | 091800 | 12685106000 | 152000 | 152000 | 152300 | 151600 | 1426 |
| 590 | 20241030 | 091700 | 12468373500 | 152000 | 152200 | 152200 | 151600 | 1252 |
| 591 | 20241030 | 091600 | 12278185900 | 151600 | 153200 | 153200 | 151600 | 1655 |
| 592 | 20241030 | 091500 | 12025876700 | 153200 | 153800 | 153900 | 153200 | 1668 |
| 593 | 20241030 | 091400 | 11769711600 | 153800 | 153800 | 154200 | 153800 | 2251 |
| 594 | 20241030 | 091300 | 11423060500 | 153900 | 154500 | 154600 | 153800 | 1521 |
| 595 | 20241030 | 091200 | 11188487300 | 154400 | 154500 | 154900 | 154200 | 4413 |
| 596 | 20241030 | 091100 | 10506216100 | 154500 | 153300 | 154700 | 153200 | 7816 |
| 597 | 20241030 | 091000 | 9302259400 | 153800 | 153300 | 153800 | 153000 | 4363 |
| 598 | 20241030 | 090900 | 8632710700 | 153400 | 152800 | 153400 | 152700 | 3868 |
| 599 | 20241030 | 090800 | 8040628900 | 152700 | 151900 | 152700 | 151500 | 2872 |
| 600 | 20241030 | 090700 | 7603414800 | 152000 | 150800 | 152000 | 150500 | 4150 |
| 601 | 20241030 | 090600 | 6975406200 | 150800 | 150700 | 151200 | 150400 | 2695 |
| 602 | 20241030 | 090500 | 6568887000 | 150700 | 151800 | 152400 | 150100 | 4638 |
| 603 | 20241030 | 090400 | 5867120500 | 151800 | 152200 | 152400 | 151500 | 2647 |
| 604 | 20241030 | 090300 | 5464568900 | 152200 | 153900 | 153900 | 151900 | 5720 |
| 605 | 20241030 | 090200 | 4587524200 | 153900 | 153100 | 153900 | 152700 | 4625 |
| 606 | 20241030 | 090100 | 3878309100 | 153300 | 153200 | 153600 | 152500 | 7372 |
| 607 | 20241030 | 090000 | 2749837300 | 153300 | 151200 | 153300 | 150700 | 18115 |