33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241029 | 193100 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 1688 |
| 3 | 20241029 | 193000 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 4 | 20241029 | 192900 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 5 | 20241029 | 192800 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 6 | 20241029 | 192700 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 7 | 20241029 | 192600 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 8 | 20241029 | 192500 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 9 | 20241029 | 192400 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 10 | 20241029 | 192300 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 11 | 20241029 | 192200 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 12 | 20241029 | 192100 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 13 | 20241029 | 192000 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 14 | 20241029 | 191900 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 15 | 20241029 | 191800 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 16 | 20241029 | 191700 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 17 | 20241029 | 191600 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 18 | 20241029 | 191500 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 19 | 20241029 | 191400 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 20 | 20241029 | 191300 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 21 | 20241029 | 191200 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 22 | 20241029 | 191100 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 23 | 20241029 | 191000 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 24 | 20241029 | 190900 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 25 | 20241029 | 190800 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 26 | 20241029 | 190700 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 27 | 20241029 | 190600 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 28 | 20241029 | 190500 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 29 | 20241029 | 190400 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 30 | 20241029 | 190300 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 31 | 20241029 | 190200 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 32 | 20241029 | 190100 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 1688 |
| 33 | 20241029 | 190000 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 34 | 20241029 | 185900 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 35 | 20241029 | 185800 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 36 | 20241029 | 185700 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 37 | 20241029 | 185600 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 38 | 20241029 | 185500 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 39 | 20241029 | 185400 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 40 | 20241029 | 185300 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 41 | 20241029 | 185200 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 42 | 20241029 | 185100 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 43 | 20241029 | 185000 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 44 | 20241029 | 184900 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 45 | 20241029 | 184800 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 46 | 20241029 | 184700 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 47 | 20241029 | 184600 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 48 | 20241029 | 184500 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 49 | 20241029 | 184400 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 50 | 20241029 | 184300 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 51 | 20241029 | 184200 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 52 | 20241029 | 184100 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 53 | 20241029 | 184000 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 54 | 20241029 | 183900 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 55 | 20241029 | 183800 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 56 | 20241029 | 183700 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 57 | 20241029 | 183600 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 58 | 20241029 | 183500 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 59 | 20241029 | 183400 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 60 | 20241029 | 183300 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 61 | 20241029 | 183200 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 62 | 20241029 | 183100 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 1688 |
| 63 | 20241029 | 183000 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 64 | 20241029 | 182900 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 65 | 20241029 | 182800 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 66 | 20241029 | 182700 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 67 | 20241029 | 182600 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 68 | 20241029 | 182500 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 69 | 20241029 | 182400 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 70 | 20241029 | 182300 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 71 | 20241029 | 182200 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 72 | 20241029 | 182100 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 73 | 20241029 | 182000 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 74 | 20241029 | 181900 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 75 | 20241029 | 181800 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 76 | 20241029 | 181700 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 77 | 20241029 | 181600 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 78 | 20241029 | 181500 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 79 | 20241029 | 181400 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 80 | 20241029 | 181300 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 81 | 20241029 | 181200 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 82 | 20241029 | 181100 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 83 | 20241029 | 181000 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 84 | 20241029 | 180900 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 85 | 20241029 | 180800 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 86 | 20241029 | 180700 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 87 | 20241029 | 180600 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 88 | 20241029 | 180500 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 89 | 20241029 | 180400 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 90 | 20241029 | 180300 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 91 | 20241029 | 180200 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 92 | 20241029 | 180100 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 1688 |
| 93 | 20241029 | 180000 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 94 | 20241029 | 175900 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 95 | 20241029 | 175800 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 96 | 20241029 | 175700 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 97 | 20241029 | 175600 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 98 | 20241029 | 175500 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 99 | 20241029 | 175400 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 100 | 20241029 | 175300 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 101 | 20241029 | 175200 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 102 | 20241029 | 175100 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 103 | 20241029 | 175000 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 104 | 20241029 | 174900 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 105 | 20241029 | 174800 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 106 | 20241029 | 174700 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 107 | 20241029 | 174600 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 108 | 20241029 | 174500 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 109 | 20241029 | 174400 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 110 | 20241029 | 174300 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 111 | 20241029 | 174200 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 112 | 20241029 | 174100 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 113 | 20241029 | 174000 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 114 | 20241029 | 173900 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 115 | 20241029 | 173800 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 116 | 20241029 | 173700 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 117 | 20241029 | 173600 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 118 | 20241029 | 173500 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 119 | 20241029 | 173400 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 120 | 20241029 | 173300 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 121 | 20241029 | 173200 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 122 | 20241029 | 173100 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 1688 |
| 123 | 20241029 | 173000 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 124 | 20241029 | 172900 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 125 | 20241029 | 172800 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 126 | 20241029 | 172700 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 127 | 20241029 | 172600 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 128 | 20241029 | 172500 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 129 | 20241029 | 172400 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 130 | 20241029 | 172300 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 131 | 20241029 | 172200 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 132 | 20241029 | 172100 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 133 | 20241029 | 172000 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 134 | 20241029 | 171900 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 135 | 20241029 | 171800 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 136 | 20241029 | 171700 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 137 | 20241029 | 171600 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 138 | 20241029 | 171500 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 139 | 20241029 | 171400 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 140 | 20241029 | 171300 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 141 | 20241029 | 171200 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 142 | 20241029 | 171100 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 143 | 20241029 | 171000 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 144 | 20241029 | 170900 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 145 | 20241029 | 170800 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 146 | 20241029 | 170700 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 147 | 20241029 | 170600 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 148 | 20241029 | 170500 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 149 | 20241029 | 170400 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 150 | 20241029 | 170300 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 151 | 20241029 | 170200 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 152 | 20241029 | 170100 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 1688 |
| 153 | 20241029 | 170000 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 154 | 20241029 | 165900 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 155 | 20241029 | 165800 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 156 | 20241029 | 165700 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 157 | 20241029 | 165600 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 158 | 20241029 | 165500 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 159 | 20241029 | 165400 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 160 | 20241029 | 165300 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 161 | 20241029 | 165200 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 162 | 20241029 | 165100 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 163 | 20241029 | 165000 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 164 | 20241029 | 164900 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 165 | 20241029 | 164800 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 166 | 20241029 | 164700 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 167 | 20241029 | 164600 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 168 | 20241029 | 164500 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 169 | 20241029 | 164400 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 170 | 20241029 | 164300 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 171 | 20241029 | 164200 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 172 | 20241029 | 164100 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 173 | 20241029 | 164000 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 174 | 20241029 | 163900 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 175 | 20241029 | 163800 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 176 | 20241029 | 163700 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 177 | 20241029 | 163600 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 178 | 20241029 | 163500 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 179 | 20241029 | 163400 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 180 | 20241029 | 163300 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 181 | 20241029 | 163200 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 182 | 20241029 | 163100 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 1688 |
| 183 | 20241029 | 163000 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 184 | 20241029 | 162900 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 185 | 20241029 | 162800 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 186 | 20241029 | 162700 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 187 | 20241029 | 162600 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 188 | 20241029 | 162500 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 189 | 20241029 | 162400 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 190 | 20241029 | 162300 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 191 | 20241029 | 162200 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 192 | 20241029 | 162100 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 193 | 20241029 | 162000 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 194 | 20241029 | 161900 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 195 | 20241029 | 161800 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 196 | 20241029 | 161700 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 197 | 20241029 | 161600 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 198 | 20241029 | 161500 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 199 | 20241029 | 161400 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 200 | 20241029 | 161300 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 201 | 20241029 | 161200 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 202 | 20241029 | 161100 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 203 | 20241029 | 161000 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 204 | 20241029 | 160900 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 205 | 20241029 | 160800 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 206 | 20241029 | 160700 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 207 | 20241029 | 160600 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 208 | 20241029 | 160500 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 209 | 20241029 | 160400 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 210 | 20241029 | 160300 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 211 | 20241029 | 160200 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 212 | 20241029 | 160100 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 1688 |
| 213 | 20241029 | 160000 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 214 | 20241029 | 155900 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 215 | 20241029 | 155800 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 216 | 20241029 | 155700 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 217 | 20241029 | 155600 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 218 | 20241029 | 155500 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 219 | 20241029 | 155400 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 220 | 20241029 | 155300 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 221 | 20241029 | 155200 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 222 | 20241029 | 155100 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 223 | 20241029 | 155000 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 224 | 20241029 | 154900 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 225 | 20241029 | 154800 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 226 | 20241029 | 154700 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 227 | 20241029 | 154600 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 228 | 20241029 | 154500 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 229 | 20241029 | 154400 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 230 | 20241029 | 154300 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 231 | 20241029 | 154200 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 232 | 20241029 | 154100 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 233 | 20241029 | 154000 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 234 | 20241029 | 153900 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 235 | 20241029 | 153800 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 236 | 20241029 | 153700 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 237 | 20241029 | 153600 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 238 | 20241029 | 153500 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 239 | 20241029 | 153400 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 240 | 20241029 | 153300 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 241 | 20241029 | 153200 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 0 |
| 242 | 20241029 | 153100 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 1688 |
| 243 | 20241029 | 153000 | 2832837160 | 19610 | 19610 | 19610 | 19610 | 1688 |
| 244 | 20241029 | 152900 | 2799735480 | 19590 | 19590 | 19590 | 19590 | 0 |
| 245 | 20241029 | 152800 | 2799735480 | 19590 | 19590 | 19590 | 19590 | 0 |
| 246 | 20241029 | 152700 | 2799735480 | 19590 | 19590 | 19590 | 19590 | 0 |
| 247 | 20241029 | 152600 | 2799735480 | 19590 | 19590 | 19590 | 19590 | 0 |
| 248 | 20241029 | 152500 | 2799735480 | 19590 | 19590 | 19590 | 19590 | 0 |
| 249 | 20241029 | 152400 | 2799735480 | 19590 | 19590 | 19590 | 19590 | 0 |
| 250 | 20241029 | 152300 | 2799735480 | 19590 | 19590 | 19590 | 19590 | 0 |
| 251 | 20241029 | 152200 | 2799735480 | 19590 | 19590 | 19590 | 19590 | 0 |
| 252 | 20241029 | 152100 | 2799735480 | 19590 | 19590 | 19590 | 19590 | 0 |
| 253 | 20241029 | 152000 | 2799735480 | 19590 | 19590 | 19590 | 19590 | 0 |
| 254 | 20241029 | 151900 | 2799735480 | 19590 | 19610 | 19620 | 19580 | 1600 |
| 255 | 20241029 | 151800 | 2768371790 | 19620 | 19620 | 19620 | 19610 | 291 |
| 256 | 20241029 | 151700 | 2762662390 | 19620 | 19610 | 19620 | 19610 | 1125 |
| 257 | 20241029 | 151600 | 2740590890 | 19600 | 19600 | 19600 | 19590 | 764 |
| 258 | 20241029 | 151500 | 2725616640 | 19590 | 19590 | 19600 | 19590 | 476 |
| 259 | 20241029 | 151400 | 2716290550 | 19590 | 19580 | 19590 | 19580 | 371 |
| 260 | 20241029 | 151300 | 2709023370 | 19580 | 19600 | 19600 | 19580 | 350 |
| 261 | 20241029 | 151200 | 2702167170 | 19600 | 19620 | 19620 | 19600 | 115 |
| 262 | 20241029 | 151100 | 2699913150 | 19590 | 19610 | 19620 | 19590 | 887 |
| 263 | 20241029 | 151000 | 2682522600 | 19620 | 19610 | 19620 | 19610 | 302 |
| 264 | 20241029 | 150900 | 2676599380 | 19610 | 19600 | 19610 | 19600 | 303 |
| 265 | 20241029 | 150800 | 2670660560 | 19610 | 19620 | 19620 | 19610 | 162 |
| 266 | 20241029 | 150700 | 2667482710 | 19620 | 19620 | 19620 | 19620 | 288 |
| 267 | 20241029 | 150600 | 2661832150 | 19610 | 19610 | 19610 | 19610 | 20 |
| 268 | 20241029 | 150500 | 2661439950 | 19610 | 19600 | 19610 | 19600 | 81 |
| 269 | 20241029 | 150400 | 2659851920 | 19600 | 19620 | 19620 | 19600 | 337 |
| 270 | 20241029 | 150300 | 2653240590 | 19620 | 19620 | 19620 | 19620 | 404 |
| 271 | 20241029 | 150200 | 2645314110 | 19620 | 19620 | 19620 | 19620 | 211 |
| 272 | 20241029 | 150100 | 2641174290 | 19570 | 19620 | 19620 | 19570 | 51 |
| 273 | 20241029 | 150000 | 2640173720 | 19620 | 19570 | 19620 | 19570 | 505 |
| 274 | 20241029 | 145900 | 2630278010 | 19560 | 19560 | 19560 | 19560 | 65 |
| 275 | 20241029 | 145800 | 2629006610 | 19560 | 19530 | 19560 | 19530 | 196 |
| 276 | 20241029 | 145700 | 2625174990 | 19530 | 19530 | 19540 | 19530 | 229 |
| 277 | 20241029 | 145600 | 2620701100 | 19530 | 19570 | 19570 | 19530 | 474 |
| 278 | 20241029 | 145500 | 2611441070 | 19570 | 19580 | 19580 | 19570 | 7 |
| 279 | 20241029 | 145400 | 2611304030 | 19540 | 19580 | 19580 | 19540 | 1137 |
| 280 | 20241029 | 145300 | 2589053600 | 19590 | 19590 | 19590 | 19590 | 4 |
| 281 | 20241029 | 145200 | 2588975240 | 19590 | 19590 | 19590 | 19590 | 44 |
| 282 | 20241029 | 145100 | 2588113280 | 19580 | 19610 | 19610 | 19580 | 16 |
| 283 | 20241029 | 145000 | 2587799910 | 19610 | 19580 | 19610 | 19580 | 279 |
| 284 | 20241029 | 144900 | 2582332530 | 19550 | 19550 | 19550 | 19550 | 1 |
| 285 | 20241029 | 144800 | 2582312980 | 19580 | 19580 | 19580 | 19580 | 16 |
| 286 | 20241029 | 144700 | 2581999700 | 19580 | 19570 | 19580 | 19540 | 440 |
| 287 | 20241029 | 144600 | 2573388030 | 19570 | 19570 | 19570 | 19570 | 105 |
| 288 | 20241029 | 144500 | 2571333180 | 19570 | 19540 | 19570 | 19510 | 315 |
| 289 | 20241029 | 144400 | 2565172140 | 19540 | 19550 | 19550 | 19540 | 10 |
| 290 | 20241029 | 144300 | 2564976690 | 19550 | 19520 | 19550 | 19520 | 200 |
| 291 | 20241029 | 144200 | 2561067220 | 19500 | 19500 | 19500 | 19500 | 0 |
| 292 | 20241029 | 144100 | 2561067220 | 19500 | 19500 | 19500 | 19490 | 108 |
| 293 | 20241029 | 144000 | 2558961450 | 19510 | 19550 | 19550 | 19510 | 535 |
| 294 | 20241029 | 143900 | 2548521770 | 19550 | 19550 | 19550 | 19550 | 24 |
| 295 | 20241029 | 143800 | 2548052570 | 19550 | 19500 | 19550 | 19500 | 102 |
| 296 | 20241029 | 143700 | 2546063470 | 19450 | 19440 | 19450 | 19440 | 250 |
| 297 | 20241029 | 143600 | 2541201690 | 19430 | 19450 | 19450 | 19430 | 175 |
| 298 | 20241029 | 143500 | 2537798990 | 19450 | 19450 | 19450 | 19450 | 16 |
| 299 | 20241029 | 143400 | 2537487790 | 19450 | 19450 | 19450 | 19450 | 52 |
| 300 | 20241029 | 143300 | 2536476390 | 19450 | 19450 | 19450 | 19440 | 660 |
| 301 | 20241029 | 143200 | 2523639700 | 19450 | 19450 | 19450 | 19450 | 553 |
| 302 | 20241029 | 143100 | 2512883850 | 19450 | 19500 | 19500 | 19450 | 102 |
| 303 | 20241029 | 143000 | 2510899850 | 19500 | 19430 | 19500 | 19430 | 186 |
| 304 | 20241029 | 142900 | 2507283440 | 19400 | 19410 | 19410 | 19400 | 83 |
| 305 | 20241029 | 142800 | 2505672810 | 19400 | 19400 | 19400 | 19400 | 654 |
| 306 | 20241029 | 142700 | 2492985210 | 19400 | 19390 | 19400 | 19380 | 503 |
| 307 | 20241029 | 142600 | 2483231800 | 19390 | 19400 | 19400 | 19380 | 2573 |
| 308 | 20241029 | 142500 | 2433344280 | 19400 | 19400 | 19410 | 19400 | 752 |
| 309 | 20241029 | 142400 | 2418753130 | 19400 | 19390 | 19400 | 19390 | 315 |
| 310 | 20241029 | 142300 | 2412642340 | 19400 | 19400 | 19400 | 19390 | 515 |
| 311 | 20241029 | 142200 | 2402653170 | 19400 | 19400 | 19400 | 19390 | 336 |
| 312 | 20241029 | 142100 | 2396135520 | 19400 | 19410 | 19410 | 19400 | 800 |
| 313 | 20241029 | 142000 | 2380610900 | 19410 | 19410 | 19410 | 19410 | 101 |
| 314 | 20241029 | 141900 | 2378650490 | 19410 | 19420 | 19420 | 19400 | 1705 |
| 315 | 20241029 | 141800 | 2345568270 | 19410 | 19420 | 19420 | 19410 | 331 |
| 316 | 20241029 | 141700 | 2339143550 | 19410 | 19410 | 19410 | 19400 | 440 |
| 317 | 20241029 | 141600 | 2330603990 | 19410 | 19410 | 19410 | 19400 | 544 |
| 318 | 20241029 | 141500 | 2320048950 | 19410 | 19410 | 19410 | 19400 | 696 |
| 319 | 20241029 | 141400 | 2306540960 | 19410 | 19440 | 19440 | 19410 | 673 |
| 320 | 20241029 | 141300 | 2293469170 | 19430 | 19500 | 19500 | 19430 | 1333 |
| 321 | 20241029 | 141200 | 2267540420 | 19470 | 19500 | 19500 | 19470 | 135 |
| 322 | 20241029 | 141100 | 2264911530 | 19530 | 19500 | 19530 | 19480 | 798 |
| 323 | 20241029 | 141000 | 2249356920 | 19500 | 19550 | 19550 | 19500 | 1556 |
| 324 | 20241029 | 140900 | 2219014820 | 19500 | 19550 | 19550 | 19500 | 722 |
| 325 | 20241029 | 140800 | 2204923880 | 19550 | 19570 | 19570 | 19550 | 56 |
| 326 | 20241029 | 140700 | 2203828960 | 19510 | 19510 | 19510 | 19510 | 320 |
| 327 | 20241029 | 140600 | 2197585760 | 19510 | 19520 | 19520 | 19510 | 10 |
| 328 | 20241029 | 140500 | 2197390610 | 19500 | 19530 | 19530 | 19500 | 4615 |
| 329 | 20241029 | 140400 | 2107377970 | 19530 | 19540 | 19540 | 19530 | 390 |
| 330 | 20241029 | 140300 | 2099760190 | 19530 | 19540 | 19540 | 19530 | 172 |
| 331 | 20241029 | 140200 | 2096400040 | 19550 | 19560 | 19560 | 19550 | 912 |
| 332 | 20241029 | 140100 | 2078567350 | 19550 | 19560 | 19560 | 19550 | 164 |
| 333 | 20241029 | 140000 | 2075360670 | 19560 | 19550 | 19560 | 19550 | 46 |
| 334 | 20241029 | 135900 | 2074461130 | 19550 | 19550 | 19550 | 19550 | 0 |
| 335 | 20241029 | 135800 | 2074461130 | 19550 | 19550 | 19550 | 19550 | 111 |
| 336 | 20241029 | 135700 | 2072291080 | 19550 | 19550 | 19550 | 19550 | 32 |
| 337 | 20241029 | 135600 | 2071665480 | 19550 | 19550 | 19550 | 19550 | 24 |
| 338 | 20241029 | 135500 | 2071196280 | 19540 | 19530 | 19540 | 19520 | 102 |
| 339 | 20241029 | 135400 | 2069204620 | 19540 | 19530 | 19540 | 19530 | 204 |
| 340 | 20241029 | 135300 | 2065220460 | 19530 | 19530 | 19530 | 19530 | 0 |
| 341 | 20241029 | 135200 | 2065220460 | 19530 | 19520 | 19530 | 19520 | 70 |
| 342 | 20241029 | 135100 | 2063853960 | 19520 | 19540 | 19540 | 19520 | 519 |
| 343 | 20241029 | 135000 | 2053722760 | 19530 | 19580 | 19580 | 19530 | 1426 |
| 344 | 20241029 | 134900 | 2025850620 | 19580 | 19570 | 19580 | 19570 | 98 |
| 345 | 20241029 | 134800 | 2023932580 | 19570 | 19570 | 19570 | 19570 | 124 |
| 346 | 20241029 | 134700 | 2021505900 | 19570 | 19580 | 19580 | 19570 | 470 |
| 347 | 20241029 | 134600 | 2012307230 | 19580 | 19580 | 19580 | 19580 | 39 |
| 348 | 20241029 | 134500 | 2011543610 | 19580 | 19580 | 19580 | 19580 | 103 |
| 349 | 20241029 | 134400 | 2009526870 | 19580 | 19580 | 19580 | 19580 | 110 |
| 350 | 20241029 | 134300 | 2007373070 | 19580 | 19580 | 19580 | 19580 | 40 |
| 351 | 20241029 | 134200 | 2006589870 | 19580 | 19580 | 19580 | 19580 | 105 |
| 352 | 20241029 | 134100 | 2004533970 | 19570 | 19570 | 19570 | 19570 | 25 |
| 353 | 20241029 | 134000 | 2004044720 | 19570 | 19580 | 19580 | 19570 | 92 |
| 354 | 20241029 | 133900 | 2002243960 | 19580 | 19580 | 19580 | 19570 | 344 |
| 355 | 20241029 | 133800 | 1995511760 | 19580 | 19600 | 19600 | 19580 | 195 |
| 356 | 20241029 | 133700 | 1991692970 | 19600 | 19610 | 19620 | 19590 | 487 |
| 357 | 20241029 | 133600 | 1982148690 | 19620 | 19620 | 19620 | 19620 | 100 |
| 358 | 20241029 | 133500 | 1980186690 | 19590 | 19590 | 19600 | 19590 | 26 |
| 359 | 20241029 | 133400 | 1979677330 | 19590 | 19610 | 19610 | 19580 | 3105 |
| 360 | 20241029 | 133300 | 1918824320 | 19610 | 19610 | 19610 | 19610 | 0 |
| 361 | 20241029 | 133200 | 1918824320 | 19610 | 19620 | 19620 | 19610 | 857 |
| 362 | 20241029 | 133100 | 1902017500 | 19630 | 19620 | 19630 | 19610 | 1967 |
| 363 | 20241029 | 133000 | 1863425960 | 19630 | 19630 | 19630 | 19630 | 69 |
| 364 | 20241029 | 132900 | 1862071490 | 19630 | 19640 | 19640 | 19630 | 100 |
| 365 | 20241029 | 132800 | 1860107620 | 19640 | 19640 | 19640 | 19640 | 100 |
| 366 | 20241029 | 132700 | 1858143620 | 19640 | 19640 | 19640 | 19640 | 130 |
| 367 | 20241029 | 132600 | 1855590420 | 19630 | 19630 | 19630 | 19630 | 2 |
| 368 | 20241029 | 132500 | 1855551160 | 19630 | 19630 | 19630 | 19630 | 3 |
| 369 | 20241029 | 132400 | 1855492270 | 19630 | 19630 | 19630 | 19630 | 15 |
| 370 | 20241029 | 132300 | 1855197820 | 19630 | 19640 | 19640 | 19630 | 391 |
| 371 | 20241029 | 132200 | 1847521480 | 19640 | 19640 | 19640 | 19640 | 144 |
| 372 | 20241029 | 132100 | 1844693320 | 19640 | 19640 | 19640 | 19640 | 76 |
| 373 | 20241029 | 132000 | 1843200680 | 19630 | 19630 | 19630 | 19630 | 128 |
| 374 | 20241029 | 131900 | 1840688040 | 19640 | 19640 | 19640 | 19640 | 12 |
| 375 | 20241029 | 131800 | 1840452360 | 19630 | 19630 | 19630 | 19630 | 0 |
| 376 | 20241029 | 131700 | 1840452360 | 19630 | 19640 | 19640 | 19630 | 119 |
| 377 | 20241029 | 131600 | 1838116250 | 19640 | 19640 | 19640 | 19630 | 99 |
| 378 | 20241029 | 131500 | 1836172860 | 19640 | 19640 | 19640 | 19640 | 96 |
| 379 | 20241029 | 131400 | 1834287420 | 19650 | 19650 | 19650 | 19650 | 2 |
| 380 | 20241029 | 131300 | 1834248120 | 19650 | 19650 | 19660 | 19650 | 13 |
| 381 | 20241029 | 131200 | 1833992610 | 19650 | 19650 | 19650 | 19650 | 207 |
| 382 | 20241029 | 131100 | 1829925060 | 19650 | 19650 | 19650 | 19650 | 262 |
| 383 | 20241029 | 131000 | 1824776760 | 19650 | 19650 | 19650 | 19650 | 10 |
| 384 | 20241029 | 130900 | 1824580260 | 19630 | 19630 | 19630 | 19630 | 0 |
| 385 | 20241029 | 130800 | 1824580260 | 19630 | 19630 | 19630 | 19630 | 0 |
| 386 | 20241029 | 130700 | 1824580260 | 19630 | 19630 | 19630 | 19630 | 33 |
| 387 | 20241029 | 130600 | 1823932470 | 19630 | 19630 | 19630 | 19630 | 71 |
| 388 | 20241029 | 130500 | 1822538740 | 19630 | 19630 | 19630 | 19630 | 120 |
| 389 | 20241029 | 130400 | 1820183140 | 19630 | 19630 | 19630 | 19630 | 0 |
| 390 | 20241029 | 130300 | 1820183140 | 19630 | 19650 | 19650 | 19630 | 358 |
| 391 | 20241029 | 130200 | 1813152880 | 19650 | 19650 | 19650 | 19650 | 1 |
| 392 | 20241029 | 130100 | 1813133230 | 19650 | 19650 | 19650 | 19640 | 135 |
| 393 | 20241029 | 130000 | 1810480520 | 19650 | 19650 | 19650 | 19650 | 41 |
| 394 | 20241029 | 125900 | 1809674870 | 19650 | 19650 | 19650 | 19650 | 70 |
| 395 | 20241029 | 125800 | 1808299370 | 19650 | 19650 | 19650 | 19650 | 86 |
| 396 | 20241029 | 125700 | 1806609470 | 19650 | 19650 | 19650 | 19650 | 180 |
| 397 | 20241029 | 125600 | 1803072470 | 19650 | 19650 | 19650 | 19650 | 293 |
| 398 | 20241029 | 125500 | 1797315020 | 19650 | 19650 | 19650 | 19650 | 346 |
| 399 | 20241029 | 125400 | 1790516120 | 19650 | 19650 | 19650 | 19650 | 6 |
| 400 | 20241029 | 125300 | 1790398220 | 19650 | 19650 | 19650 | 19650 | 1 |
| 401 | 20241029 | 125200 | 1790378570 | 19640 | 19630 | 19640 | 19630 | 2458 |
| 402 | 20241029 | 125100 | 1742103500 | 19630 | 19640 | 19640 | 19630 | 279 |
| 403 | 20241029 | 125000 | 1736626360 | 19640 | 19640 | 19640 | 19640 | 103 |
| 404 | 20241029 | 124900 | 1734603440 | 19640 | 19640 | 19640 | 19640 | 10 |
| 405 | 20241029 | 124800 | 1734407040 | 19640 | 19640 | 19640 | 19640 | 0 |
| 406 | 20241029 | 124700 | 1734407040 | 19640 | 19640 | 19640 | 19640 | 10 |
| 407 | 20241029 | 124600 | 1734210640 | 19640 | 19640 | 19640 | 19640 | 58 |
| 408 | 20241029 | 124500 | 1733071520 | 19650 | 19640 | 19650 | 19640 | 299 |
| 409 | 20241029 | 124400 | 1727197390 | 19640 | 19640 | 19640 | 19640 | 64 |
| 410 | 20241029 | 124300 | 1725940430 | 19630 | 19630 | 19630 | 19630 | 200 |
| 411 | 20241029 | 124200 | 1722014430 | 19630 | 19640 | 19640 | 19630 | 186 |
| 412 | 20241029 | 124100 | 1718362730 | 19650 | 19650 | 19650 | 19640 | 548 |
| 413 | 20241029 | 124000 | 1707595630 | 19650 | 19650 | 19650 | 19650 | 27 |
| 414 | 20241029 | 123900 | 1707065080 | 19650 | 19640 | 19650 | 19640 | 1004 |
| 415 | 20241029 | 123800 | 1687346510 | 19650 | 19640 | 19650 | 19640 | 48 |
| 416 | 20241029 | 123700 | 1686403660 | 19650 | 19640 | 19650 | 19640 | 319 |
| 417 | 20241029 | 123600 | 1680138280 | 19640 | 19640 | 19640 | 19640 | 0 |
| 418 | 20241029 | 123500 | 1680138280 | 19640 | 19650 | 19650 | 19640 | 225 |
| 419 | 20241029 | 123400 | 1675717750 | 19650 | 19650 | 19650 | 19650 | 60 |
| 420 | 20241029 | 123300 | 1674538750 | 19650 | 19650 | 19650 | 19650 | 1589 |
| 421 | 20241029 | 123200 | 1643314900 | 19660 | 19660 | 19660 | 19660 | 44 |
| 422 | 20241029 | 123100 | 1642449860 | 19670 | 19660 | 19670 | 19660 | 22 |
| 423 | 20241029 | 123000 | 1642017320 | 19670 | 19670 | 19670 | 19670 | 2 |
| 424 | 20241029 | 122900 | 1641977980 | 19670 | 19670 | 19670 | 19670 | 50 |
| 425 | 20241029 | 122800 | 1640994480 | 19660 | 19660 | 19670 | 19650 | 407 |
| 426 | 20241029 | 122700 | 1632991850 | 19660 | 19680 | 19680 | 19660 | 1804 |
| 427 | 20241029 | 122600 | 1597518640 | 19680 | 19680 | 19680 | 19680 | 117 |
| 428 | 20241029 | 122500 | 1595216080 | 19680 | 19680 | 19680 | 19680 | 350 |
| 429 | 20241029 | 122400 | 1588328080 | 19680 | 19680 | 19680 | 19680 | 1 |
| 430 | 20241029 | 122300 | 1588308400 | 19680 | 19680 | 19680 | 19680 | 0 |
| 431 | 20241029 | 122200 | 1588308400 | 19680 | 19680 | 19680 | 19680 | 0 |
| 432 | 20241029 | 122100 | 1588308400 | 19680 | 19680 | 19680 | 19680 | 440 |
| 433 | 20241029 | 122000 | 1579649200 | 19690 | 19690 | 19690 | 19690 | 0 |
| 434 | 20241029 | 121900 | 1579649200 | 19690 | 19690 | 19690 | 19690 | 0 |
| 435 | 20241029 | 121800 | 1579649200 | 19690 | 19690 | 19690 | 19660 | 221 |
| 436 | 20241029 | 121700 | 1575302660 | 19690 | 19690 | 19690 | 19690 | 7 |
| 437 | 20241029 | 121600 | 1575164830 | 19670 | 19680 | 19680 | 19670 | 1254 |
| 438 | 20241029 | 121500 | 1550498640 | 19670 | 19690 | 19690 | 19670 | 41 |
| 439 | 20241029 | 121400 | 1549691990 | 19690 | 19680 | 19690 | 19680 | 21 |
| 440 | 20241029 | 121300 | 1549278560 | 19680 | 19670 | 19680 | 19670 | 60 |
| 441 | 20241029 | 121200 | 1548098320 | 19680 | 19680 | 19680 | 19680 | 0 |
| 442 | 20241029 | 121100 | 1548098320 | 19680 | 19680 | 19680 | 19680 | 8 |
| 443 | 20241029 | 121000 | 1547940880 | 19680 | 19680 | 19680 | 19680 | 5 |
| 444 | 20241029 | 120900 | 1547842480 | 19670 | 19670 | 19670 | 19670 | 0 |
| 445 | 20241029 | 120800 | 1547842480 | 19670 | 19670 | 19670 | 19670 | 0 |
| 446 | 20241029 | 120700 | 1547842480 | 19670 | 19670 | 19670 | 19670 | 5 |
| 447 | 20241029 | 120600 | 1547744130 | 19670 | 19670 | 19670 | 19670 | 0 |
| 448 | 20241029 | 120500 | 1547744130 | 19670 | 19690 | 19690 | 19670 | 769 |
| 449 | 20241029 | 120400 | 1532610350 | 19690 | 19690 | 19690 | 19690 | 105 |
| 450 | 20241029 | 120300 | 1530542900 | 19700 | 19700 | 19700 | 19700 | 1 |
| 451 | 20241029 | 120200 | 1530523200 | 19690 | 19690 | 19690 | 19690 | 0 |
| 452 | 20241029 | 120100 | 1530523200 | 19690 | 19690 | 19690 | 19690 | 92 |
| 453 | 20241029 | 120000 | 1528711720 | 19680 | 19690 | 19690 | 19680 | 52 |
| 454 | 20241029 | 115900 | 1527688110 | 19690 | 19690 | 19690 | 19690 | 0 |
| 455 | 20241029 | 115800 | 1527688110 | 19690 | 19680 | 19690 | 19680 | 35 |
| 456 | 20241029 | 115700 | 1526999160 | 19680 | 19680 | 19680 | 19680 | 0 |
| 457 | 20241029 | 115600 | 1526999160 | 19680 | 19680 | 19680 | 19680 | 0 |
| 458 | 20241029 | 115500 | 1526999160 | 19680 | 19710 | 19710 | 19680 | 1151 |
| 459 | 20241029 | 115400 | 1504341520 | 19710 | 19710 | 19710 | 19710 | 5 |
| 460 | 20241029 | 115300 | 1504242970 | 19710 | 19710 | 19710 | 19710 | 23 |
| 461 | 20241029 | 115200 | 1503789640 | 19710 | 19710 | 19710 | 19710 | 2 |
| 462 | 20241029 | 115100 | 1503750220 | 19710 | 19710 | 19710 | 19710 | 3 |
| 463 | 20241029 | 115000 | 1503691090 | 19710 | 19710 | 19710 | 19710 | 0 |
| 464 | 20241029 | 114900 | 1503691090 | 19710 | 19710 | 19710 | 19710 | 2 |
| 465 | 20241029 | 114800 | 1503651670 | 19710 | 19700 | 19710 | 19690 | 51 |
| 466 | 20241029 | 114700 | 1502647330 | 19690 | 19690 | 19690 | 19690 | 0 |
| 467 | 20241029 | 114600 | 1502647330 | 19690 | 19690 | 19690 | 19690 | 0 |
| 468 | 20241029 | 114500 | 1502647330 | 19690 | 19690 | 19690 | 19690 | 0 |
| 469 | 20241029 | 114400 | 1502647330 | 19690 | 19690 | 19690 | 19690 | 116 |
| 470 | 20241029 | 114300 | 1500363290 | 19690 | 19680 | 19690 | 19680 | 301 |
| 471 | 20241029 | 114200 | 1494439110 | 19680 | 19680 | 19680 | 19680 | 708 |
| 472 | 20241029 | 114100 | 1480505670 | 19680 | 19670 | 19680 | 19670 | 102 |
| 473 | 20241029 | 114000 | 1478498910 | 19680 | 19670 | 19680 | 19670 | 401 |
| 474 | 20241029 | 113900 | 1470607740 | 19670 | 19680 | 19680 | 19670 | 154 |
| 475 | 20241029 | 113800 | 1467577120 | 19680 | 19700 | 19700 | 19680 | 181 |
| 476 | 20241029 | 113700 | 1464011740 | 19700 | 19700 | 19700 | 19700 | 2 |
| 477 | 20241029 | 113600 | 1463972340 | 19700 | 19700 | 19700 | 19700 | 1 |
| 478 | 20241029 | 113500 | 1463952640 | 19670 | 19680 | 19680 | 19670 | 4 |
| 479 | 20241029 | 113400 | 1463873940 | 19680 | 19690 | 19690 | 19680 | 566 |
| 480 | 20241029 | 113300 | 1452735000 | 19690 | 19700 | 19700 | 19690 | 108 |
| 481 | 20241029 | 113200 | 1450608430 | 19700 | 19700 | 19700 | 19700 | 81 |
| 482 | 20241029 | 113100 | 1449012730 | 19700 | 19700 | 19700 | 19700 | 36 |
| 483 | 20241029 | 113000 | 1448303530 | 19680 | 19680 | 19680 | 19680 | 2 |
| 484 | 20241029 | 112900 | 1448264170 | 19680 | 19680 | 19680 | 19680 | 169 |
| 485 | 20241029 | 112800 | 1444938250 | 19700 | 19680 | 19700 | 19680 | 2 |
| 486 | 20241029 | 112700 | 1444898870 | 19700 | 19700 | 19700 | 19700 | 5 |
| 487 | 20241029 | 112600 | 1444800370 | 19700 | 19680 | 19700 | 19680 | 43 |
| 488 | 20241029 | 112500 | 1443954090 | 19680 | 19690 | 19700 | 19680 | 364 |
| 489 | 20241029 | 112400 | 1436789730 | 19700 | 19700 | 19700 | 19700 | 115 |
| 490 | 20241029 | 112300 | 1434524230 | 19740 | 19750 | 19750 | 19740 | 2 |
| 491 | 20241029 | 112200 | 1434484740 | 19750 | 19750 | 19750 | 19750 | 75 |
| 492 | 20241029 | 112100 | 1433003490 | 19750 | 19750 | 19750 | 19750 | 13 |
| 493 | 20241029 | 112000 | 1432746740 | 19750 | 19750 | 19750 | 19750 | 0 |
| 494 | 20241029 | 111900 | 1432746740 | 19750 | 19740 | 19750 | 19740 | 3 |
| 495 | 20241029 | 111800 | 1432687500 | 19750 | 19750 | 19750 | 19700 | 16 |
| 496 | 20241029 | 111700 | 1432371600 | 19690 | 19700 | 19730 | 19690 | 597 |
| 497 | 20241029 | 111600 | 1420597170 | 19700 | 19700 | 19700 | 19700 | 14 |
| 498 | 20241029 | 111500 | 1420321370 | 19690 | 19700 | 19700 | 19690 | 20 |
| 499 | 20241029 | 111400 | 1419927520 | 19700 | 19700 | 19700 | 19700 | 14 |
| 500 | 20241029 | 111300 | 1419651720 | 19700 | 19710 | 19710 | 19700 | 197 |
| 501 | 20241029 | 111200 | 1415769100 | 19710 | 19710 | 19710 | 19710 | 60 |
| 502 | 20241029 | 111100 | 1414586500 | 19710 | 19710 | 19710 | 19710 | 0 |
| 503 | 20241029 | 111000 | 1414586500 | 19710 | 19710 | 19710 | 19710 | 11 |
| 504 | 20241029 | 110900 | 1414369690 | 19700 | 19700 | 19700 | 19700 | 333 |
| 505 | 20241029 | 110800 | 1407809590 | 19700 | 19700 | 19700 | 19700 | 254 |
| 506 | 20241029 | 110700 | 1402805790 | 19700 | 19700 | 19700 | 19700 | 0 |
| 507 | 20241029 | 110600 | 1402805790 | 19700 | 19680 | 19700 | 19680 | 662 |
| 508 | 20241029 | 110500 | 1389776540 | 19670 | 19660 | 19670 | 19650 | 30 |
| 509 | 20241029 | 110400 | 1389186910 | 19650 | 19640 | 19660 | 19640 | 153 |
| 510 | 20241029 | 110300 | 1386180460 | 19640 | 19640 | 19640 | 19630 | 298 |
| 511 | 20241029 | 110200 | 1380330580 | 19630 | 19640 | 19640 | 19630 | 280 |
| 512 | 20241029 | 110100 | 1374833480 | 19630 | 19630 | 19630 | 19620 | 279 |
| 513 | 20241029 | 110000 | 1369356760 | 19630 | 19660 | 19660 | 19630 | 2909 |
| 514 | 20241029 | 105900 | 1312206390 | 19680 | 19670 | 19680 | 19660 | 1157 |
| 515 | 20241029 | 105800 | 1289454140 | 19680 | 19680 | 19680 | 19680 | 8 |
| 516 | 20241029 | 105700 | 1289296700 | 19680 | 19680 | 19680 | 19680 | 56 |
| 517 | 20241029 | 105600 | 1288194620 | 19670 | 19680 | 19680 | 19660 | 669 |
| 518 | 20241029 | 105500 | 1275036030 | 19670 | 19670 | 19670 | 19670 | 34 |
| 519 | 20241029 | 105400 | 1274367250 | 19670 | 19680 | 19680 | 19670 | 320 |
| 520 | 20241029 | 105300 | 1268072840 | 19680 | 19740 | 19740 | 19680 | 4893 |
| 521 | 20241029 | 105200 | 1171652400 | 19730 | 19770 | 19770 | 19730 | 2825 |
| 522 | 20241029 | 105100 | 1115851020 | 19780 | 19790 | 19790 | 19780 | 228 |
| 523 | 20241029 | 105000 | 1111339730 | 19790 | 19800 | 19800 | 19790 | 249 |
| 524 | 20241029 | 104900 | 1106409690 | 19800 | 19800 | 19800 | 19800 | 25 |
| 525 | 20241029 | 104800 | 1105914690 | 19800 | 19810 | 19810 | 19800 | 111 |
| 526 | 20241029 | 104700 | 1103716010 | 19810 | 19800 | 19810 | 19800 | 11 |
| 527 | 20241029 | 104600 | 1103498110 | 19800 | 19800 | 19800 | 19800 | 31 |
| 528 | 20241029 | 104500 | 1102884310 | 19800 | 19800 | 19800 | 19800 | 142 |
| 529 | 20241029 | 104400 | 1100072710 | 19800 | 19800 | 19800 | 19800 | 250 |
| 530 | 20241029 | 104300 | 1095122710 | 19800 | 19800 | 19800 | 19800 | 5 |
| 531 | 20241029 | 104200 | 1095023710 | 19800 | 19800 | 19800 | 19800 | 209 |
| 532 | 20241029 | 104100 | 1090885510 | 19800 | 19800 | 19800 | 19800 | 7 |
| 533 | 20241029 | 104000 | 1090746910 | 19800 | 19800 | 19800 | 19790 | 93 |
| 534 | 20241029 | 103900 | 1088906250 | 19800 | 19790 | 19800 | 19790 | 11 |
| 535 | 20241029 | 103800 | 1088688550 | 19800 | 19780 | 19800 | 19780 | 143 |
| 536 | 20241029 | 103700 | 1085857270 | 19780 | 19790 | 19790 | 19780 | 252 |
| 537 | 20241029 | 103600 | 1080871680 | 19800 | 19790 | 19800 | 19790 | 385 |
| 538 | 20241029 | 103500 | 1073250550 | 19790 | 19800 | 19800 | 19790 | 28 |
| 539 | 20241029 | 103400 | 1072696380 | 19800 | 19800 | 19800 | 19800 | 169 |
| 540 | 20241029 | 103300 | 1069350180 | 19810 | 19810 | 19810 | 19810 | 50 |
| 541 | 20241029 | 103200 | 1068359680 | 19810 | 19810 | 19810 | 19810 | 2 |
| 542 | 20241029 | 103100 | 1068320060 | 19800 | 19820 | 19820 | 19800 | 100 |
| 543 | 20241029 | 103000 | 1066339590 | 19830 | 19830 | 19830 | 19830 | 0 |
| 544 | 20241029 | 102900 | 1066339590 | 19830 | 19830 | 19840 | 19830 | 80 |
| 545 | 20241029 | 102800 | 1064752620 | 19830 | 19830 | 19830 | 19830 | 0 |
| 546 | 20241029 | 102700 | 1064752620 | 19830 | 19840 | 19840 | 19830 | 57 |
| 547 | 20241029 | 102600 | 1063622300 | 19840 | 19840 | 19840 | 19840 | 114 |
| 548 | 20241029 | 102500 | 1061360540 | 19840 | 19840 | 19840 | 19840 | 3 |
| 549 | 20241029 | 102400 | 1061301020 | 19830 | 19830 | 19830 | 19830 | 0 |
| 550 | 20241029 | 102300 | 1061301020 | 19830 | 19830 | 19830 | 19830 | 122 |
| 551 | 20241029 | 102200 | 1058881760 | 19830 | 19830 | 19830 | 19830 | 42 |
| 552 | 20241029 | 102100 | 1058048900 | 19830 | 19870 | 19870 | 19830 | 35 |
| 553 | 20241029 | 102000 | 1057354610 | 19830 | 19860 | 19860 | 19820 | 865 |
| 554 | 20241029 | 101900 | 1040197600 | 19860 | 19860 | 19860 | 19850 | 30 |
| 555 | 20241029 | 101800 | 1039601810 | 19860 | 19850 | 19860 | 19850 | 44 |
| 556 | 20241029 | 101700 | 1038727980 | 19860 | 19860 | 19860 | 19860 | 12 |
| 557 | 20241029 | 101600 | 1038489660 | 19850 | 19860 | 19860 | 19850 | 44 |
| 558 | 20241029 | 101500 | 1037616200 | 19860 | 19850 | 19860 | 19850 | 39 |
| 559 | 20241029 | 101400 | 1036841800 | 19830 | 19840 | 19840 | 19830 | 43 |
| 560 | 20241029 | 101300 | 1035989080 | 19830 | 19840 | 19840 | 19820 | 1152 |
| 561 | 20241029 | 101200 | 1013145570 | 19830 | 19800 | 19840 | 19800 | 234 |
| 562 | 20241029 | 101100 | 1008508970 | 19800 | 19780 | 19800 | 19780 | 1110 |
| 563 | 20241029 | 101000 | 986552630 | 19780 | 19780 | 19780 | 19780 | 160 |
| 564 | 20241029 | 100900 | 983387830 | 19750 | 19750 | 19750 | 19750 | 597 |
| 565 | 20241029 | 100800 | 971597080 | 19750 | 19740 | 19800 | 19740 | 323 |
| 566 | 20241029 | 100700 | 965219140 | 19740 | 19750 | 19750 | 19740 | 32 |
| 567 | 20241029 | 100600 | 964587390 | 19740 | 19740 | 19750 | 19740 | 852 |
| 568 | 20241029 | 100500 | 947767110 | 19730 | 19740 | 19740 | 19730 | 147 |
| 569 | 20241029 | 100400 | 944866730 | 19740 | 19740 | 19740 | 19740 | 63 |
| 570 | 20241029 | 100300 | 943623110 | 19740 | 19740 | 19740 | 19730 | 20 |
| 571 | 20241029 | 100200 | 943228370 | 19740 | 19750 | 19750 | 19740 | 327 |
| 572 | 20241029 | 100100 | 936773300 | 19750 | 19750 | 19750 | 19750 | 210 |
| 573 | 20241029 | 100000 | 932625800 | 19750 | 19760 | 19760 | 19750 | 88 |
| 574 | 20241029 | 095900 | 930887610 | 19760 | 19750 | 19760 | 19750 | 56 |
| 575 | 20241029 | 095800 | 929781150 | 19750 | 19760 | 19760 | 19750 | 42 |
| 576 | 20241029 | 095700 | 928951540 | 19750 | 19800 | 19800 | 19750 | 159 |
| 577 | 20241029 | 095600 | 925807940 | 19800 | 19800 | 19800 | 19800 | 20 |
| 578 | 20241029 | 095500 | 925411940 | 19800 | 19800 | 19800 | 19790 | 162 |
| 579 | 20241029 | 095400 | 922204450 | 19800 | 19800 | 19800 | 19800 | 152 |
| 580 | 20241029 | 095300 | 919194850 | 19800 | 19800 | 19800 | 19800 | 71 |
| 581 | 20241029 | 095200 | 917789050 | 19750 | 19750 | 19750 | 19740 | 823 |
| 582 | 20241029 | 095100 | 901537510 | 19750 | 19750 | 19750 | 19730 | 1167 |
| 583 | 20241029 | 095000 | 878503850 | 19750 | 19760 | 19800 | 19750 | 220 |
| 584 | 20241029 | 094900 | 874154760 | 19750 | 19820 | 19820 | 19750 | 65 |
| 585 | 20241029 | 094800 | 872870240 | 19750 | 19760 | 19760 | 19750 | 350 |
| 586 | 20241029 | 094700 | 865957220 | 19760 | 19760 | 19760 | 19760 | 1 |
| 587 | 20241029 | 094600 | 865937460 | 19750 | 19750 | 19750 | 19740 | 305 |
| 588 | 20241029 | 094500 | 859913860 | 19740 | 19740 | 19740 | 19740 | 244 |
| 589 | 20241029 | 094400 | 855097300 | 19740 | 19750 | 19750 | 19740 | 27 |
| 590 | 20241029 | 094300 | 854564310 | 19740 | 19750 | 19750 | 19740 | 1333 |
| 591 | 20241029 | 094200 | 828240770 | 19750 | 19750 | 19750 | 19740 | 322 |
| 592 | 20241029 | 094100 | 821882320 | 19750 | 19750 | 19750 | 19750 | 27 |
| 593 | 20241029 | 094000 | 821349070 | 19750 | 19750 | 19750 | 19750 | 8 |
| 594 | 20241029 | 093900 | 821191070 | 19750 | 19750 | 19750 | 19750 | 164 |
| 595 | 20241029 | 093800 | 817952070 | 19750 | 19740 | 19750 | 19740 | 99 |
| 596 | 20241029 | 093700 | 815997420 | 19740 | 19740 | 19760 | 19740 | 98 |
| 597 | 20241029 | 093600 | 814062850 | 19740 | 19740 | 19740 | 19740 | 105 |
| 598 | 20241029 | 093500 | 811990150 | 19740 | 19740 | 19740 | 19740 | 25 |
| 599 | 20241029 | 093400 | 811496650 | 19720 | 19740 | 19740 | 19720 | 361 |
| 600 | 20241029 | 093300 | 804373030 | 19740 | 19730 | 19740 | 19700 | 434 |
| 601 | 20241029 | 093200 | 795815700 | 19700 | 19730 | 19730 | 19700 | 98 |
| 602 | 20241029 | 093100 | 793884740 | 19700 | 19700 | 19730 | 19670 | 731 |
| 603 | 20241029 | 093000 | 779489080 | 19670 | 19730 | 19730 | 19670 | 18 |
| 604 | 20241029 | 092900 | 779134540 | 19650 | 19680 | 19680 | 19650 | 529 |
| 605 | 20241029 | 092800 | 768732500 | 19670 | 19780 | 19780 | 19670 | 2313 |
| 606 | 20241029 | 092700 | 723179050 | 19780 | 19730 | 19780 | 19710 | 1010 |
| 607 | 20241029 | 092600 | 703259040 | 19730 | 19840 | 19840 | 19730 | 2448 |
| 608 | 20241029 | 092500 | 654801340 | 19880 | 19890 | 19890 | 19830 | 2532 |
| 609 | 20241029 | 092400 | 604510320 | 19890 | 19920 | 19920 | 19890 | 130 |
| 610 | 20241029 | 092300 | 601923040 | 19920 | 19960 | 19980 | 19920 | 77 |
| 611 | 20241029 | 092200 | 600388460 | 19960 | 19970 | 19980 | 19960 | 33 |
| 612 | 20241029 | 092100 | 599729440 | 19980 | 19980 | 19990 | 19980 | 151 |
| 613 | 20241029 | 092000 | 596712390 | 19970 | 19980 | 19980 | 19950 | 379 |
| 614 | 20241029 | 091900 | 589145960 | 19990 | 19990 | 19990 | 19990 | 3 |
| 615 | 20241029 | 091800 | 589085990 | 19990 | 19870 | 19990 | 19860 | 524 |
| 616 | 20241029 | 091700 | 578674360 | 19860 | 19870 | 19880 | 19860 | 528 |
| 617 | 20241029 | 091600 | 568182320 | 19880 | 19900 | 19900 | 19880 | 1558 |
| 618 | 20241029 | 091500 | 537193140 | 19900 | 19930 | 19930 | 19900 | 1262 |
| 619 | 20241029 | 091400 | 512061390 | 19930 | 19940 | 19940 | 19920 | 477 |
| 620 | 20241029 | 091300 | 502554850 | 19930 | 19920 | 19940 | 19920 | 65 |
| 621 | 20241029 | 091200 | 501259840 | 19920 | 19920 | 19930 | 19910 | 461 |
| 622 | 20241029 | 091100 | 492077350 | 19920 | 20000 | 20000 | 19920 | 484 |
| 623 | 20241029 | 091000 | 482398710 | 19880 | 19880 | 20000 | 19880 | 112 |
| 624 | 20241029 | 090900 | 480171110 | 19870 | 19900 | 19900 | 19870 | 1115 |
| 625 | 20241029 | 090800 | 457988420 | 19900 | 19920 | 19920 | 19870 | 2865 |
| 626 | 20241029 | 090700 | 400979790 | 19930 | 20000 | 20000 | 19930 | 2243 |
| 627 | 20241029 | 090600 | 356216610 | 20000 | 20000 | 20050 | 20000 | 1492 |
| 628 | 20241029 | 090500 | 326359360 | 20000 | 20150 | 20150 | 20000 | 1226 |
| 629 | 20241029 | 090400 | 301737210 | 20100 | 19980 | 20100 | 19970 | 1904 |
| 630 | 20241029 | 090300 | 263633570 | 19980 | 19990 | 20050 | 19960 | 1170 |
| 631 | 20241029 | 090200 | 240258690 | 19990 | 20150 | 20200 | 19980 | 3207 |
| 632 | 20241029 | 090100 | 176007450 | 20150 | 20350 | 20350 | 20150 | 4081 |
| 633 | 20241029 | 090000 | 93617850 | 20350 | 20250 | 20350 | 20200 | 2959 |