34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241029 | 193300 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 9345 |
| 3 | 20241029 | 193200 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 4 | 20241029 | 193100 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 5 | 20241029 | 193000 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 6 | 20241029 | 192900 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 7 | 20241029 | 192800 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 8 | 20241029 | 192700 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 9 | 20241029 | 192600 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 10 | 20241029 | 192500 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 11 | 20241029 | 192400 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 12 | 20241029 | 192300 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 13 | 20241029 | 192200 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 14 | 20241029 | 192100 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 15 | 20241029 | 192000 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 16 | 20241029 | 191900 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 17 | 20241029 | 191800 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 18 | 20241029 | 191700 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 19 | 20241029 | 191600 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 20 | 20241029 | 191500 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 21 | 20241029 | 191400 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 22 | 20241029 | 191300 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 23 | 20241029 | 191200 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 24 | 20241029 | 191100 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 25 | 20241029 | 191000 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 26 | 20241029 | 190900 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 27 | 20241029 | 190800 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 28 | 20241029 | 190700 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 29 | 20241029 | 190600 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 30 | 20241029 | 190500 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 31 | 20241029 | 190400 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 32 | 20241029 | 190300 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 9345 |
| 33 | 20241029 | 190200 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 34 | 20241029 | 190100 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 35 | 20241029 | 190000 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 36 | 20241029 | 185900 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 37 | 20241029 | 185800 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 38 | 20241029 | 185700 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 39 | 20241029 | 185600 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 40 | 20241029 | 185500 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 41 | 20241029 | 185400 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 42 | 20241029 | 185300 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 43 | 20241029 | 185200 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 44 | 20241029 | 185100 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 45 | 20241029 | 185000 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 46 | 20241029 | 184900 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 47 | 20241029 | 184800 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 48 | 20241029 | 184700 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 49 | 20241029 | 184600 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 50 | 20241029 | 184500 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 51 | 20241029 | 184400 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 52 | 20241029 | 184300 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 53 | 20241029 | 184200 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 54 | 20241029 | 184100 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 55 | 20241029 | 184000 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 56 | 20241029 | 183900 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 57 | 20241029 | 183800 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 58 | 20241029 | 183700 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 59 | 20241029 | 183600 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 60 | 20241029 | 183500 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 61 | 20241029 | 183400 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 62 | 20241029 | 183300 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 9345 |
| 63 | 20241029 | 183200 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 64 | 20241029 | 183100 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 65 | 20241029 | 183000 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 66 | 20241029 | 182900 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 67 | 20241029 | 182800 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 68 | 20241029 | 182700 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 69 | 20241029 | 182600 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 70 | 20241029 | 182500 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 71 | 20241029 | 182400 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 72 | 20241029 | 182300 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 73 | 20241029 | 182200 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 74 | 20241029 | 182100 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 75 | 20241029 | 182000 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 76 | 20241029 | 181900 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 77 | 20241029 | 181800 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 78 | 20241029 | 181700 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 79 | 20241029 | 181600 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 80 | 20241029 | 181500 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 81 | 20241029 | 181400 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 82 | 20241029 | 181300 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 83 | 20241029 | 181200 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 84 | 20241029 | 181100 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 85 | 20241029 | 181000 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 86 | 20241029 | 180900 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 87 | 20241029 | 180800 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 88 | 20241029 | 180700 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 89 | 20241029 | 180600 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 90 | 20241029 | 180500 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 91 | 20241029 | 180400 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 92 | 20241029 | 180300 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 9345 |
| 93 | 20241029 | 180200 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 94 | 20241029 | 180100 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 95 | 20241029 | 180000 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 96 | 20241029 | 175900 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 97 | 20241029 | 175800 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 98 | 20241029 | 175700 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 99 | 20241029 | 175600 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 100 | 20241029 | 175500 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 101 | 20241029 | 175400 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 102 | 20241029 | 175300 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 103 | 20241029 | 175200 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 104 | 20241029 | 175100 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 105 | 20241029 | 175000 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 106 | 20241029 | 174900 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 107 | 20241029 | 174800 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 108 | 20241029 | 174700 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 109 | 20241029 | 174600 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 110 | 20241029 | 174500 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 111 | 20241029 | 174400 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 112 | 20241029 | 174300 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 113 | 20241029 | 174200 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 114 | 20241029 | 174100 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 115 | 20241029 | 174000 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 116 | 20241029 | 173900 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 117 | 20241029 | 173800 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 118 | 20241029 | 173700 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 119 | 20241029 | 173600 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 120 | 20241029 | 173500 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 121 | 20241029 | 173400 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 122 | 20241029 | 173300 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 9345 |
| 123 | 20241029 | 173200 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 124 | 20241029 | 173100 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 125 | 20241029 | 173000 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 126 | 20241029 | 172900 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 127 | 20241029 | 172800 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 128 | 20241029 | 172700 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 129 | 20241029 | 172600 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 130 | 20241029 | 172500 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 131 | 20241029 | 172400 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 132 | 20241029 | 172300 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 133 | 20241029 | 172200 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 134 | 20241029 | 172100 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 135 | 20241029 | 172000 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 136 | 20241029 | 171900 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 137 | 20241029 | 171800 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 138 | 20241029 | 171700 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 139 | 20241029 | 171600 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 140 | 20241029 | 171500 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 141 | 20241029 | 171400 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 142 | 20241029 | 171300 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 143 | 20241029 | 171200 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 144 | 20241029 | 171100 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 145 | 20241029 | 171000 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 146 | 20241029 | 170900 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 147 | 20241029 | 170800 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 148 | 20241029 | 170700 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 149 | 20241029 | 170600 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 150 | 20241029 | 170500 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 151 | 20241029 | 170400 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 152 | 20241029 | 170300 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 9345 |
| 153 | 20241029 | 170200 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 154 | 20241029 | 170100 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 155 | 20241029 | 170000 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 156 | 20241029 | 165900 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 157 | 20241029 | 165800 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 158 | 20241029 | 165700 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 159 | 20241029 | 165600 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 160 | 20241029 | 165500 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 161 | 20241029 | 165400 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 162 | 20241029 | 165300 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 163 | 20241029 | 165200 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 164 | 20241029 | 165100 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 165 | 20241029 | 165000 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 166 | 20241029 | 164900 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 167 | 20241029 | 164800 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 168 | 20241029 | 164700 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 169 | 20241029 | 164600 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 170 | 20241029 | 164500 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 171 | 20241029 | 164400 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 172 | 20241029 | 164300 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 173 | 20241029 | 164200 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 174 | 20241029 | 164100 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 175 | 20241029 | 164000 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 176 | 20241029 | 163900 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 177 | 20241029 | 163800 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 178 | 20241029 | 163700 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 179 | 20241029 | 163600 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 180 | 20241029 | 163500 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 181 | 20241029 | 163400 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 182 | 20241029 | 163300 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 9345 |
| 183 | 20241029 | 163200 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 184 | 20241029 | 163100 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 185 | 20241029 | 163000 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 186 | 20241029 | 162900 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 187 | 20241029 | 162800 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 188 | 20241029 | 162700 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 189 | 20241029 | 162600 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 190 | 20241029 | 162500 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 191 | 20241029 | 162400 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 192 | 20241029 | 162300 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 193 | 20241029 | 162200 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 194 | 20241029 | 162100 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 195 | 20241029 | 162000 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 196 | 20241029 | 161900 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 197 | 20241029 | 161800 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 198 | 20241029 | 161700 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 199 | 20241029 | 161600 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 200 | 20241029 | 161500 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 201 | 20241029 | 161400 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 202 | 20241029 | 161300 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 203 | 20241029 | 161200 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 204 | 20241029 | 161100 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 205 | 20241029 | 161000 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 206 | 20241029 | 160900 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 207 | 20241029 | 160800 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 208 | 20241029 | 160700 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 209 | 20241029 | 160600 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 210 | 20241029 | 160500 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 211 | 20241029 | 160400 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 212 | 20241029 | 160300 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 9345 |
| 213 | 20241029 | 160200 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 214 | 20241029 | 160100 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 215 | 20241029 | 160000 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 216 | 20241029 | 155900 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 217 | 20241029 | 155800 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 218 | 20241029 | 155700 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 219 | 20241029 | 155600 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 220 | 20241029 | 155500 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 221 | 20241029 | 155400 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 222 | 20241029 | 155300 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 223 | 20241029 | 155200 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 224 | 20241029 | 155100 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 225 | 20241029 | 155000 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 226 | 20241029 | 154900 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 227 | 20241029 | 154800 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 228 | 20241029 | 154700 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 229 | 20241029 | 154600 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 230 | 20241029 | 154500 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 231 | 20241029 | 154400 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 232 | 20241029 | 154300 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 233 | 20241029 | 154200 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 234 | 20241029 | 154100 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 235 | 20241029 | 154000 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 236 | 20241029 | 153900 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 237 | 20241029 | 153800 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 238 | 20241029 | 153700 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 239 | 20241029 | 153600 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 240 | 20241029 | 153500 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 241 | 20241029 | 153400 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 242 | 20241029 | 153300 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 9345 |
| 243 | 20241029 | 153200 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 244 | 20241029 | 153100 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 245 | 20241029 | 153000 | 6963040100 | 44800 | 44800 | 44800 | 44800 | 9345 |
| 246 | 20241029 | 152900 | 6544384100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 247 | 20241029 | 152800 | 6544384100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 248 | 20241029 | 152700 | 6544384100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 249 | 20241029 | 152600 | 6544384100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 250 | 20241029 | 152500 | 6544384100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 251 | 20241029 | 152400 | 6544384100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 252 | 20241029 | 152300 | 6544384100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 253 | 20241029 | 152200 | 6544384100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 254 | 20241029 | 152100 | 6544384100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 255 | 20241029 | 152000 | 6544384100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 256 | 20241029 | 151900 | 6544384100 | 44750 | 44700 | 44750 | 44700 | 1532 |
| 257 | 20241029 | 151800 | 6475903000 | 44700 | 44650 | 44700 | 44650 | 1148 |
| 258 | 20241029 | 151700 | 6424643750 | 44700 | 44700 | 44700 | 44650 | 591 |
| 259 | 20241029 | 151600 | 6398254800 | 44700 | 44700 | 44700 | 44650 | 603 |
| 260 | 20241029 | 151500 | 6371326650 | 44700 | 44650 | 44700 | 44650 | 212 |
| 261 | 20241029 | 151400 | 6361858200 | 44650 | 44700 | 44700 | 44650 | 166 |
| 262 | 20241029 | 151300 | 6354441550 | 44700 | 44700 | 44700 | 44700 | 155 |
| 263 | 20241029 | 151200 | 6347513050 | 44700 | 44700 | 44750 | 44700 | 281 |
| 264 | 20241029 | 151100 | 6334948300 | 44700 | 44700 | 44750 | 44700 | 288 |
| 265 | 20241029 | 151000 | 6322069900 | 44700 | 44650 | 44750 | 44650 | 54 |
| 266 | 20241029 | 150900 | 6319656400 | 44700 | 44700 | 44750 | 44650 | 119 |
| 267 | 20241029 | 150800 | 6314336400 | 44700 | 44700 | 44700 | 44650 | 141 |
| 268 | 20241029 | 150700 | 6308039300 | 44700 | 44750 | 44750 | 44700 | 368 |
| 269 | 20241029 | 150600 | 6291589050 | 44750 | 44700 | 44750 | 44700 | 334 |
| 270 | 20241029 | 150500 | 6276654950 | 44750 | 44750 | 44750 | 44700 | 101 |
| 271 | 20241029 | 150400 | 6272135500 | 44700 | 44700 | 44750 | 44700 | 420 |
| 272 | 20241029 | 150300 | 6253360200 | 44650 | 44750 | 44750 | 44650 | 3947 |
| 273 | 20241029 | 150200 | 6076849650 | 44800 | 44750 | 44800 | 44750 | 379 |
| 274 | 20241029 | 150100 | 6059889350 | 44800 | 44800 | 44800 | 44800 | 111 |
| 275 | 20241029 | 150000 | 6054916550 | 44800 | 44750 | 44800 | 44750 | 43 |
| 276 | 20241029 | 145900 | 6052990400 | 44750 | 44750 | 44800 | 44750 | 255 |
| 277 | 20241029 | 145800 | 6041569550 | 44800 | 44800 | 44800 | 44750 | 261 |
| 278 | 20241029 | 145700 | 6029884800 | 44800 | 44800 | 44800 | 44750 | 297 |
| 279 | 20241029 | 145600 | 6016589850 | 44800 | 44800 | 44800 | 44750 | 277 |
| 280 | 20241029 | 145500 | 6004184000 | 44800 | 44700 | 44800 | 44700 | 140 |
| 281 | 20241029 | 145400 | 5997918450 | 44800 | 44800 | 44800 | 44700 | 226 |
| 282 | 20241029 | 145300 | 5987801300 | 44750 | 44800 | 44800 | 44700 | 288 |
| 283 | 20241029 | 145200 | 5974911150 | 44650 | 44750 | 44800 | 44650 | 259 |
| 284 | 20241029 | 145100 | 5963334000 | 44800 | 44700 | 44800 | 44650 | 190 |
| 285 | 20241029 | 145000 | 5954833850 | 44700 | 44750 | 44800 | 44650 | 393 |
| 286 | 20241029 | 144900 | 5937256300 | 44750 | 44750 | 44750 | 44700 | 202 |
| 287 | 20241029 | 144800 | 5928218900 | 44650 | 44750 | 44750 | 44650 | 147 |
| 288 | 20241029 | 144700 | 5921648850 | 44750 | 44700 | 44750 | 44650 | 821 |
| 289 | 20241029 | 144600 | 5884950700 | 44750 | 44700 | 44750 | 44650 | 486 |
| 290 | 20241029 | 144500 | 5863226650 | 44650 | 44700 | 44700 | 44650 | 159 |
| 291 | 20241029 | 144400 | 5856122600 | 44650 | 44650 | 44700 | 44600 | 170 |
| 292 | 20241029 | 144300 | 5848529600 | 44600 | 44600 | 44650 | 44600 | 86 |
| 293 | 20241029 | 144200 | 5844691850 | 44650 | 44650 | 44700 | 44550 | 8359 |
| 294 | 20241029 | 144100 | 5472216700 | 44600 | 44700 | 44700 | 44600 | 610 |
| 295 | 20241029 | 144000 | 5444979450 | 44650 | 44700 | 44750 | 44650 | 569 |
| 296 | 20241029 | 143900 | 5419545550 | 44700 | 44700 | 44700 | 44650 | 274 |
| 297 | 20241029 | 143800 | 5407298950 | 44650 | 44700 | 44700 | 44650 | 98 |
| 298 | 20241029 | 143700 | 5402923000 | 44650 | 44650 | 44700 | 44600 | 674 |
| 299 | 20241029 | 143600 | 5372828750 | 44700 | 44650 | 44700 | 44650 | 161 |
| 300 | 20241029 | 143500 | 5365636100 | 44650 | 44600 | 44700 | 44600 | 404 |
| 301 | 20241029 | 143400 | 5347609400 | 44600 | 44600 | 44650 | 44600 | 622 |
| 302 | 20241029 | 143300 | 5319862450 | 44600 | 44600 | 44650 | 44600 | 220 |
| 303 | 20241029 | 143200 | 5310049300 | 44600 | 44600 | 44650 | 44600 | 50 |
| 304 | 20241029 | 143100 | 5307818900 | 44650 | 44650 | 44650 | 44600 | 184 |
| 305 | 20241029 | 143000 | 5299606150 | 44600 | 44650 | 44650 | 44600 | 129 |
| 306 | 20241029 | 142900 | 5293848850 | 44600 | 44600 | 44700 | 44600 | 165 |
| 307 | 20241029 | 142800 | 5286484050 | 44650 | 44600 | 44650 | 44600 | 56 |
| 308 | 20241029 | 142700 | 5283986350 | 44650 | 44650 | 44650 | 44600 | 180 |
| 309 | 20241029 | 142600 | 5275951750 | 44600 | 44650 | 44650 | 44600 | 55 |
| 310 | 20241029 | 142500 | 5273497250 | 44600 | 44600 | 44650 | 44600 | 109 |
| 311 | 20241029 | 142400 | 5268635200 | 44600 | 44650 | 44650 | 44600 | 173 |
| 312 | 20241029 | 142300 | 5260913150 | 44650 | 44600 | 44650 | 44600 | 106 |
| 313 | 20241029 | 142200 | 5256184750 | 44600 | 44600 | 44650 | 44600 | 194 |
| 314 | 20241029 | 142100 | 5247525550 | 44600 | 44600 | 44650 | 44600 | 60 |
| 315 | 20241029 | 142000 | 5244849450 | 44650 | 44650 | 44700 | 44650 | 202 |
| 316 | 20241029 | 141900 | 5235827850 | 44650 | 44700 | 44700 | 44650 | 130 |
| 317 | 20241029 | 141800 | 5230017150 | 44650 | 44600 | 44700 | 44600 | 108 |
| 318 | 20241029 | 141700 | 5225195300 | 44600 | 44650 | 44700 | 44600 | 96 |
| 319 | 20241029 | 141600 | 5220909000 | 44600 | 44600 | 44650 | 44600 | 56 |
| 320 | 20241029 | 141500 | 5218410750 | 44650 | 44650 | 44700 | 44600 | 97 |
| 321 | 20241029 | 141400 | 5214081050 | 44750 | 44600 | 44750 | 44600 | 365 |
| 322 | 20241029 | 141300 | 5197766600 | 44600 | 44700 | 44700 | 44600 | 1249 |
| 323 | 20241029 | 141200 | 5142051450 | 44700 | 44700 | 44700 | 44650 | 410 |
| 324 | 20241029 | 141100 | 5123736950 | 44650 | 44650 | 44700 | 44650 | 30 |
| 325 | 20241029 | 141000 | 5122396150 | 44650 | 44650 | 44700 | 44600 | 246 |
| 326 | 20241029 | 140900 | 5111412700 | 44700 | 44700 | 44700 | 44650 | 195 |
| 327 | 20241029 | 140800 | 5102701500 | 44700 | 44700 | 44700 | 44700 | 20 |
| 328 | 20241029 | 140700 | 5101807500 | 44700 | 44700 | 44700 | 44700 | 126 |
| 329 | 20241029 | 140600 | 5096175300 | 44750 | 44650 | 44750 | 44650 | 282 |
| 330 | 20241029 | 140500 | 5083582300 | 44650 | 44750 | 44750 | 44650 | 643 |
| 331 | 20241029 | 140400 | 5054848150 | 44700 | 44650 | 44700 | 44650 | 373 |
| 332 | 20241029 | 140300 | 5038177800 | 44700 | 44650 | 44700 | 44650 | 157 |
| 333 | 20241029 | 140200 | 5031165800 | 44700 | 44700 | 44700 | 44700 | 90 |
| 334 | 20241029 | 140100 | 5027142800 | 44700 | 44700 | 44700 | 44700 | 14 |
| 335 | 20241029 | 140000 | 5026517000 | 44700 | 44700 | 44700 | 44650 | 40 |
| 336 | 20241029 | 135900 | 5024729500 | 44700 | 44700 | 44700 | 44700 | 104 |
| 337 | 20241029 | 135800 | 5020080700 | 44700 | 44650 | 44700 | 44600 | 32 |
| 338 | 20241029 | 135700 | 5018652850 | 44650 | 44600 | 44650 | 44600 | 150 |
| 339 | 20241029 | 135600 | 5011955500 | 44650 | 44650 | 44650 | 44650 | 30 |
| 340 | 20241029 | 135500 | 5010616000 | 44600 | 44650 | 44650 | 44600 | 27 |
| 341 | 20241029 | 135400 | 5009410600 | 44650 | 44600 | 44650 | 44600 | 162 |
| 342 | 20241029 | 135300 | 5002181000 | 44650 | 44650 | 44650 | 44650 | 53 |
| 343 | 20241029 | 135200 | 4999814550 | 44650 | 44550 | 44650 | 44500 | 1410 |
| 344 | 20241029 | 135100 | 4936982050 | 44550 | 44550 | 44550 | 44500 | 733 |
| 345 | 20241029 | 135000 | 4904344850 | 44600 | 44550 | 44600 | 44550 | 7 |
| 346 | 20241029 | 134900 | 4904032700 | 44550 | 44600 | 44600 | 44550 | 686 |
| 347 | 20241029 | 134800 | 4873470000 | 44600 | 44600 | 44600 | 44550 | 483 |
| 348 | 20241029 | 134700 | 4851949150 | 44550 | 44600 | 44600 | 44550 | 154 |
| 349 | 20241029 | 134600 | 4845087100 | 44600 | 44700 | 44700 | 44600 | 697 |
| 350 | 20241029 | 134500 | 4813998150 | 44600 | 44700 | 44700 | 44600 | 834 |
| 351 | 20241029 | 134400 | 4776757750 | 44700 | 44700 | 44700 | 44700 | 142 |
| 352 | 20241029 | 134300 | 4770410350 | 44650 | 44700 | 44700 | 44650 | 117 |
| 353 | 20241029 | 134200 | 4765185450 | 44650 | 44700 | 44750 | 44650 | 2460 |
| 354 | 20241029 | 134100 | 4655222800 | 44700 | 44750 | 44750 | 44700 | 124 |
| 355 | 20241029 | 134000 | 4649675700 | 44750 | 44750 | 44750 | 44700 | 300 |
| 356 | 20241029 | 133900 | 4636253100 | 44750 | 44750 | 44750 | 44750 | 977 |
| 357 | 20241029 | 133800 | 4592532350 | 44850 | 44800 | 44850 | 44800 | 48 |
| 358 | 20241029 | 133700 | 4590381850 | 44750 | 44800 | 44850 | 44750 | 427 |
| 359 | 20241029 | 133600 | 4571241650 | 44800 | 44750 | 44800 | 44750 | 217 |
| 360 | 20241029 | 133500 | 4561530250 | 44750 | 44750 | 44750 | 44750 | 38 |
| 361 | 20241029 | 133400 | 4559829750 | 44800 | 44800 | 44850 | 44800 | 36 |
| 362 | 20241029 | 133300 | 4558216800 | 44750 | 44750 | 44800 | 44750 | 573 |
| 363 | 20241029 | 133200 | 4532573200 | 44800 | 44800 | 44800 | 44800 | 25 |
| 364 | 20241029 | 133100 | 4531453200 | 44800 | 44800 | 44800 | 44750 | 102 |
| 365 | 20241029 | 133000 | 4526884000 | 44800 | 44750 | 44800 | 44750 | 32 |
| 366 | 20241029 | 132900 | 4525451200 | 44750 | 44800 | 44800 | 44750 | 333 |
| 367 | 20241029 | 132800 | 4510533100 | 44800 | 44800 | 44800 | 44750 | 134 |
| 368 | 20241029 | 132700 | 4504530250 | 44800 | 44750 | 44800 | 44750 | 500 |
| 369 | 20241029 | 132600 | 4482130450 | 44750 | 44800 | 44800 | 44750 | 96 |
| 370 | 20241029 | 132500 | 4477833950 | 44800 | 44750 | 44800 | 44750 | 118 |
| 371 | 20241029 | 132400 | 4472547900 | 44750 | 44750 | 44750 | 44750 | 112 |
| 372 | 20241029 | 132300 | 4467535900 | 44750 | 44800 | 44800 | 44750 | 73 |
| 373 | 20241029 | 132200 | 4464268350 | 44800 | 44800 | 44800 | 44800 | 230 |
| 374 | 20241029 | 132100 | 4453964350 | 44750 | 44750 | 44800 | 44750 | 33 |
| 375 | 20241029 | 132000 | 4452486950 | 44750 | 44750 | 44800 | 44750 | 55 |
| 376 | 20241029 | 131900 | 4450024800 | 44800 | 44800 | 44800 | 44800 | 95 |
| 377 | 20241029 | 131800 | 4445768800 | 44800 | 44750 | 44800 | 44750 | 67 |
| 378 | 20241029 | 131700 | 4442769000 | 44750 | 44800 | 44800 | 44750 | 35 |
| 379 | 20241029 | 131600 | 4441201350 | 44800 | 44800 | 44800 | 44800 | 1 |
| 380 | 20241029 | 131500 | 4441156550 | 44750 | 44800 | 44800 | 44750 | 34 |
| 381 | 20241029 | 131400 | 4439634100 | 44800 | 44800 | 44800 | 44750 | 94 |
| 382 | 20241029 | 131300 | 4435424750 | 44750 | 44750 | 44800 | 44750 | 69 |
| 383 | 20241029 | 131200 | 4432335100 | 44750 | 44800 | 44800 | 44750 | 24 |
| 384 | 20241029 | 131100 | 4431260450 | 44750 | 44800 | 44800 | 44750 | 3 |
| 385 | 20241029 | 131000 | 4431126100 | 44750 | 44750 | 44850 | 44750 | 125 |
| 386 | 20241029 | 130900 | 4425528650 | 44800 | 44800 | 44800 | 44800 | 20 |
| 387 | 20241029 | 130800 | 4424632650 | 44850 | 44800 | 44850 | 44800 | 18 |
| 388 | 20241029 | 130700 | 4423825600 | 44800 | 44850 | 44850 | 44750 | 15 |
| 389 | 20241029 | 130600 | 4423153800 | 44800 | 44800 | 44850 | 44750 | 426 |
| 390 | 20241029 | 130500 | 4404054000 | 44850 | 44800 | 44850 | 44750 | 645 |
| 391 | 20241029 | 130400 | 4375159650 | 44800 | 44800 | 44850 | 44800 | 2136 |
| 392 | 20241029 | 130300 | 4279466100 | 44850 | 44850 | 44850 | 44800 | 53 |
| 393 | 20241029 | 130200 | 4277090200 | 44850 | 44850 | 44850 | 44800 | 1246 |
| 394 | 20241029 | 130100 | 4221207450 | 44900 | 44850 | 44900 | 44850 | 208 |
| 395 | 20241029 | 130000 | 4211876400 | 44900 | 44850 | 44900 | 44850 | 21 |
| 396 | 20241029 | 125900 | 4210933850 | 44900 | 44900 | 44900 | 44850 | 262 |
| 397 | 20241029 | 125800 | 4199181600 | 44900 | 44850 | 44900 | 44850 | 23 |
| 398 | 20241029 | 125700 | 4198149200 | 44850 | 44900 | 44900 | 44850 | 37 |
| 399 | 20241029 | 125600 | 4196489650 | 44900 | 44900 | 44900 | 44850 | 23 |
| 400 | 20241029 | 125500 | 4195457300 | 44850 | 44850 | 44900 | 44850 | 41 |
| 401 | 20241029 | 125400 | 4193616750 | 44900 | 44850 | 44900 | 44850 | 326 |
| 402 | 20241029 | 125300 | 4178995000 | 44850 | 44900 | 44900 | 44850 | 71 |
| 403 | 20241029 | 125200 | 4175809900 | 44900 | 44900 | 44900 | 44900 | 6 |
| 404 | 20241029 | 125100 | 4175540500 | 44900 | 44900 | 44900 | 44850 | 762 |
| 405 | 20241029 | 125000 | 4141327800 | 44900 | 44850 | 44900 | 44850 | 23 |
| 406 | 20241029 | 124900 | 4140295750 | 44900 | 44900 | 44900 | 44900 | 17 |
| 407 | 20241029 | 124800 | 4139532450 | 44900 | 44850 | 44900 | 44850 | 58 |
| 408 | 20241029 | 124700 | 4136931000 | 44900 | 44850 | 44900 | 44850 | 252 |
| 409 | 20241029 | 124600 | 4125623850 | 44900 | 44900 | 44900 | 44900 | 1 |
| 410 | 20241029 | 124500 | 4125578950 | 44900 | 44850 | 44900 | 44850 | 107 |
| 411 | 20241029 | 124400 | 4120779100 | 44900 | 44900 | 44900 | 44850 | 116 |
| 412 | 20241029 | 124300 | 4115571700 | 44850 | 44900 | 44900 | 44850 | 44 |
| 413 | 20241029 | 124200 | 4113597450 | 44900 | 44850 | 44900 | 44850 | 42 |
| 414 | 20241029 | 124100 | 4111713550 | 44900 | 44900 | 44900 | 44900 | 40 |
| 415 | 20241029 | 124000 | 4109917550 | 44850 | 44850 | 44900 | 44850 | 569 |
| 416 | 20241029 | 123900 | 4084396350 | 44900 | 44850 | 44900 | 44850 | 28 |
| 417 | 20241029 | 123800 | 4083139750 | 44900 | 44900 | 44900 | 44900 | 62 |
| 418 | 20241029 | 123700 | 4080355950 | 44900 | 44850 | 44900 | 44850 | 167 |
| 419 | 20241029 | 123600 | 4072864300 | 44900 | 44950 | 44950 | 44850 | 51 |
| 420 | 20241029 | 123500 | 4070572600 | 44850 | 44850 | 44850 | 44850 | 10 |
| 421 | 20241029 | 123400 | 4070124100 | 44900 | 44850 | 44950 | 44850 | 27 |
| 422 | 20241029 | 123300 | 4068912050 | 44850 | 44850 | 44900 | 44850 | 52 |
| 423 | 20241029 | 123200 | 4066578850 | 44850 | 44900 | 44900 | 44850 | 69 |
| 424 | 20241029 | 123100 | 4063481200 | 44900 | 44850 | 44900 | 44850 | 9 |
| 425 | 20241029 | 123000 | 4063077400 | 44900 | 44900 | 44900 | 44900 | 122 |
| 426 | 20241029 | 122900 | 4057599600 | 44950 | 44950 | 44950 | 44900 | 19 |
| 427 | 20241029 | 122800 | 4056745850 | 44950 | 44900 | 44950 | 44900 | 123 |
| 428 | 20241029 | 122700 | 4051221200 | 44900 | 44900 | 44950 | 44900 | 44 |
| 429 | 20241029 | 122600 | 4049245000 | 44900 | 44900 | 44950 | 44900 | 634 |
| 430 | 20241029 | 122500 | 4020777700 | 44900 | 44900 | 44900 | 44900 | 98 |
| 431 | 20241029 | 122400 | 4016377500 | 44850 | 44850 | 44900 | 44850 | 26 |
| 432 | 20241029 | 122300 | 4015210700 | 44900 | 44850 | 44900 | 44850 | 8 |
| 433 | 20241029 | 122200 | 4014851800 | 44900 | 44850 | 44900 | 44850 | 90 |
| 434 | 20241029 | 122100 | 4010813100 | 44850 | 44850 | 44900 | 44850 | 85 |
| 435 | 20241029 | 122000 | 4006998850 | 44900 | 44850 | 44900 | 44850 | 23 |
| 436 | 20241029 | 121900 | 4005966600 | 44900 | 44900 | 44900 | 44850 | 38 |
| 437 | 20241029 | 121800 | 4004261500 | 44850 | 44850 | 44850 | 44850 | 14 |
| 438 | 20241029 | 121700 | 4003633600 | 44900 | 44900 | 44900 | 44850 | 59 |
| 439 | 20241029 | 121600 | 4000984800 | 44850 | 44850 | 44850 | 44800 | 208 |
| 440 | 20241029 | 121500 | 3991656500 | 44800 | 44800 | 44850 | 44800 | 57 |
| 441 | 20241029 | 121400 | 3989100750 | 44800 | 44850 | 44850 | 44800 | 35 |
| 442 | 20241029 | 121300 | 3987532650 | 44800 | 44850 | 44850 | 44800 | 50 |
| 443 | 20241029 | 121200 | 3985290450 | 44800 | 44800 | 44800 | 44800 | 13 |
| 444 | 20241029 | 121100 | 3984708050 | 44800 | 44900 | 44900 | 44800 | 706 |
| 445 | 20241029 | 121000 | 3953044400 | 44900 | 44850 | 44900 | 44850 | 167 |
| 446 | 20241029 | 120900 | 3945554250 | 44900 | 44850 | 44900 | 44850 | 229 |
| 447 | 20241029 | 120800 | 3935278850 | 44900 | 44850 | 44900 | 44850 | 124 |
| 448 | 20241029 | 120700 | 3929712650 | 44900 | 44900 | 44900 | 44850 | 153 |
| 449 | 20241029 | 120600 | 3922843250 | 44900 | 44900 | 44900 | 44850 | 60 |
| 450 | 20241029 | 120500 | 3920150750 | 44900 | 44850 | 44900 | 44850 | 56 |
| 451 | 20241029 | 120400 | 3917638400 | 44850 | 44900 | 44900 | 44850 | 50 |
| 452 | 20241029 | 120300 | 3915393750 | 44900 | 44850 | 44900 | 44850 | 249 |
| 453 | 20241029 | 120200 | 3904213900 | 44850 | 44850 | 44900 | 44850 | 94 |
| 454 | 20241029 | 120100 | 3899996000 | 44900 | 44850 | 44900 | 44850 | 29 |
| 455 | 20241029 | 120000 | 3898694200 | 44900 | 44900 | 44900 | 44850 | 39 |
| 456 | 20241029 | 115900 | 3896943400 | 44850 | 44900 | 44900 | 44850 | 50 |
| 457 | 20241029 | 115800 | 3894698700 | 44900 | 44900 | 44900 | 44900 | 48 |
| 458 | 20241029 | 115700 | 3892543500 | 44850 | 44900 | 44900 | 44850 | 59 |
| 459 | 20241029 | 115600 | 3889896600 | 44900 | 44900 | 44900 | 44850 | 45 |
| 460 | 20241029 | 115500 | 3887876400 | 44850 | 44900 | 44900 | 44850 | 17 |
| 461 | 20241029 | 115400 | 3887113250 | 44850 | 44850 | 44900 | 44850 | 61 |
| 462 | 20241029 | 115300 | 3884375350 | 44900 | 44900 | 44900 | 44850 | 51 |
| 463 | 20241029 | 115200 | 3882087550 | 44900 | 44850 | 44900 | 44850 | 115 |
| 464 | 20241029 | 115100 | 3876925050 | 44850 | 44900 | 44900 | 44850 | 151 |
| 465 | 20241029 | 115000 | 3870151150 | 44900 | 44850 | 44900 | 44850 | 40 |
| 466 | 20241029 | 114900 | 3868356450 | 44850 | 44900 | 44900 | 44850 | 35 |
| 467 | 20241029 | 114800 | 3866786650 | 44900 | 44850 | 44900 | 44850 | 76 |
| 468 | 20241029 | 114700 | 3863374850 | 44900 | 44850 | 44900 | 44850 | 42 |
| 469 | 20241029 | 114600 | 3861489550 | 44850 | 44900 | 44900 | 44850 | 50 |
| 470 | 20241029 | 114500 | 3859244900 | 44900 | 44850 | 44900 | 44850 | 44 |
| 471 | 20241029 | 114400 | 3857271450 | 44900 | 44900 | 44900 | 44900 | 128 |
| 472 | 20241029 | 114300 | 3851524250 | 44850 | 44900 | 44900 | 44850 | 52 |
| 473 | 20241029 | 114200 | 3849189750 | 44850 | 44850 | 44850 | 44850 | 26 |
| 474 | 20241029 | 114100 | 3848023650 | 44850 | 44900 | 44900 | 44850 | 153 |
| 475 | 20241029 | 114000 | 3841159750 | 44900 | 44900 | 44900 | 44850 | 53 |
| 476 | 20241029 | 113900 | 3838781150 | 44900 | 44850 | 44900 | 44850 | 171 |
| 477 | 20241029 | 113800 | 3831103450 | 44850 | 44900 | 44900 | 44850 | 57 |
| 478 | 20241029 | 113700 | 3828544450 | 44900 | 44950 | 44950 | 44900 | 67 |
| 479 | 20241029 | 113600 | 3825535450 | 44900 | 44900 | 44950 | 44900 | 52 |
| 480 | 20241029 | 113500 | 3823200500 | 44950 | 44950 | 44950 | 44900 | 104 |
| 481 | 20241029 | 113400 | 3818528750 | 44900 | 44900 | 44900 | 44900 | 406 |
| 482 | 20241029 | 113300 | 3800299350 | 44950 | 44950 | 44950 | 44900 | 67 |
| 483 | 20241029 | 113200 | 3797287900 | 44950 | 44950 | 44950 | 44900 | 44 |
| 484 | 20241029 | 113100 | 3795310400 | 44950 | 44900 | 44950 | 44900 | 59 |
| 485 | 20241029 | 113000 | 3792660650 | 44900 | 44900 | 44900 | 44900 | 106 |
| 486 | 20241029 | 112900 | 3787901250 | 44900 | 44950 | 44950 | 44900 | 38 |
| 487 | 20241029 | 112800 | 3786194350 | 44950 | 44950 | 44950 | 44950 | 29 |
| 488 | 20241029 | 112700 | 3784890800 | 44950 | 44900 | 44950 | 44900 | 26 |
| 489 | 20241029 | 112600 | 3783722650 | 44900 | 44950 | 44950 | 44900 | 685 |
| 490 | 20241029 | 112500 | 3752966050 | 44950 | 45000 | 45000 | 44950 | 1547 |
| 491 | 20241029 | 112400 | 3683353400 | 44950 | 45000 | 45000 | 44950 | 101 |
| 492 | 20241029 | 112300 | 3678811350 | 44950 | 44950 | 45000 | 44950 | 458 |
| 493 | 20241029 | 112200 | 3658224150 | 45050 | 45000 | 45050 | 44950 | 1803 |
| 494 | 20241029 | 112100 | 3577090900 | 45000 | 45000 | 45000 | 45000 | 129 |
| 495 | 20241029 | 112000 | 3571285900 | 45050 | 45100 | 45100 | 45050 | 50 |
| 496 | 20241029 | 111900 | 3569032600 | 45000 | 45050 | 45050 | 45000 | 352 |
| 497 | 20241029 | 111800 | 3553178650 | 45050 | 45050 | 45100 | 45050 | 74 |
| 498 | 20241029 | 111700 | 3549844300 | 45100 | 45050 | 45100 | 45050 | 275 |
| 499 | 20241029 | 111600 | 3537455500 | 45050 | 45050 | 45050 | 45000 | 1129 |
| 500 | 20241029 | 111500 | 3486595200 | 45000 | 45000 | 45050 | 45000 | 16 |
| 501 | 20241029 | 111400 | 3485875000 | 45050 | 45000 | 45050 | 45000 | 96 |
| 502 | 20241029 | 111300 | 3481554350 | 45050 | 45050 | 45050 | 45000 | 58 |
| 503 | 20241029 | 111200 | 3478941800 | 45050 | 45000 | 45050 | 45000 | 76 |
| 504 | 20241029 | 111100 | 3475521150 | 45000 | 45000 | 45000 | 45000 | 16 |
| 505 | 20241029 | 111000 | 3474801150 | 45000 | 45050 | 45050 | 45000 | 72 |
| 506 | 20241029 | 110900 | 3471560450 | 45050 | 45000 | 45050 | 45000 | 109 |
| 507 | 20241029 | 110800 | 3466651200 | 45050 | 45000 | 45050 | 45000 | 887 |
| 508 | 20241029 | 110700 | 3426734900 | 44950 | 44950 | 44950 | 44950 | 525 |
| 509 | 20241029 | 110600 | 3403136150 | 44950 | 44950 | 44950 | 44900 | 18 |
| 510 | 20241029 | 110500 | 3402327350 | 44900 | 44950 | 44950 | 44900 | 162 |
| 511 | 20241029 | 110400 | 3395051400 | 44900 | 44850 | 44900 | 44850 | 82 |
| 512 | 20241029 | 110300 | 3391369900 | 44900 | 44900 | 44950 | 44900 | 268 |
| 513 | 20241029 | 110200 | 3379336050 | 44900 | 44950 | 44950 | 44900 | 292 |
| 514 | 20241029 | 110100 | 3366213900 | 44950 | 44950 | 44950 | 44950 | 53 |
| 515 | 20241029 | 110000 | 3363831550 | 44900 | 44900 | 44900 | 44900 | 46 |
| 516 | 20241029 | 105900 | 3361766150 | 44950 | 44900 | 45000 | 44900 | 22 |
| 517 | 20241029 | 105800 | 3360777500 | 45000 | 44900 | 45000 | 44850 | 550 |
| 518 | 20241029 | 105700 | 3336077750 | 44850 | 44850 | 44900 | 44850 | 64 |
| 519 | 20241029 | 105600 | 3333204850 | 44850 | 44800 | 44900 | 44800 | 203 |
| 520 | 20241029 | 105500 | 3324093550 | 44800 | 44800 | 44850 | 44800 | 440 |
| 521 | 20241029 | 105400 | 3304380850 | 44800 | 44900 | 44900 | 44800 | 403 |
| 522 | 20241029 | 105300 | 3286306450 | 44850 | 44900 | 44900 | 44850 | 371 |
| 523 | 20241029 | 105200 | 3269648600 | 44950 | 44950 | 44950 | 44900 | 5 |
| 524 | 20241029 | 105100 | 3269423900 | 44900 | 44900 | 44950 | 44900 | 57 |
| 525 | 20241029 | 105000 | 3266863950 | 44900 | 44950 | 45000 | 44900 | 46 |
| 526 | 20241029 | 104900 | 3264796200 | 44900 | 44900 | 44900 | 44900 | 9 |
| 527 | 20241029 | 104800 | 3264392100 | 44900 | 45000 | 45000 | 44900 | 579 |
| 528 | 20241029 | 104700 | 3238363550 | 44900 | 44950 | 44950 | 44900 | 2071 |
| 529 | 20241029 | 104600 | 3145273300 | 44950 | 45000 | 45000 | 44950 | 66 |
| 530 | 20241029 | 104500 | 3142304200 | 44950 | 45050 | 45050 | 44950 | 197 |
| 531 | 20241029 | 104400 | 3133441450 | 45000 | 45000 | 45050 | 45000 | 45 |
| 532 | 20241029 | 104300 | 3131415800 | 45000 | 45050 | 45050 | 45000 | 289 |
| 533 | 20241029 | 104200 | 3118404350 | 45050 | 45000 | 45050 | 45000 | 99 |
| 534 | 20241029 | 104100 | 3113946750 | 45000 | 45000 | 45050 | 45000 | 319 |
| 535 | 20241029 | 104000 | 3099590400 | 45000 | 45000 | 45050 | 45000 | 43 |
| 536 | 20241029 | 103900 | 3097654450 | 45000 | 45000 | 45000 | 44950 | 118 |
| 537 | 20241029 | 103800 | 3092344900 | 45000 | 45050 | 45050 | 44950 | 94 |
| 538 | 20241029 | 103700 | 3088113750 | 45000 | 45000 | 45000 | 45000 | 16 |
| 539 | 20241029 | 103600 | 3087393750 | 45000 | 45000 | 45050 | 45000 | 74 |
| 540 | 20241029 | 103500 | 3084063050 | 45000 | 45050 | 45050 | 45000 | 63 |
| 541 | 20241029 | 103400 | 3081225450 | 45050 | 44950 | 45050 | 44950 | 22 |
| 542 | 20241029 | 103300 | 3080235000 | 44950 | 45050 | 45050 | 44950 | 10 |
| 543 | 20241029 | 103200 | 3079785000 | 45050 | 44950 | 45050 | 44950 | 1733 |
| 544 | 20241029 | 103100 | 3001771600 | 45000 | 45000 | 45000 | 44950 | 178 |
| 545 | 20241029 | 103000 | 2993762650 | 45000 | 44950 | 45000 | 44950 | 25 |
| 546 | 20241029 | 102900 | 2992638500 | 44950 | 45000 | 45000 | 44950 | 108 |
| 547 | 20241029 | 102800 | 2987782600 | 44950 | 44950 | 45000 | 44950 | 199 |
| 548 | 20241029 | 102700 | 2978834500 | 44950 | 45000 | 45050 | 44950 | 892 |
| 549 | 20241029 | 102600 | 2938693000 | 45050 | 45050 | 45050 | 45000 | 86 |
| 550 | 20241029 | 102500 | 2934820450 | 45000 | 45050 | 45050 | 45000 | 52 |
| 551 | 20241029 | 102400 | 2932478900 | 45000 | 45000 | 45000 | 45000 | 16 |
| 552 | 20241029 | 102300 | 2931758900 | 45000 | 45000 | 45050 | 45000 | 615 |
| 553 | 20241029 | 102200 | 2904081750 | 45000 | 45000 | 45000 | 45000 | 66 |
| 554 | 20241029 | 102100 | 2901111750 | 45050 | 45000 | 45050 | 45000 | 25 |
| 555 | 20241029 | 102000 | 2899985850 | 45000 | 45000 | 45000 | 45000 | 2002 |
| 556 | 20241029 | 101900 | 2809895850 | 45050 | 45000 | 45050 | 45000 | 182 |
| 557 | 20241029 | 101800 | 2801703700 | 45050 | 45000 | 45050 | 45000 | 23 |
| 558 | 20241029 | 101700 | 2800667900 | 45100 | 45050 | 45100 | 45000 | 524 |
| 559 | 20241029 | 101600 | 2777074100 | 45000 | 45050 | 45050 | 45000 | 128 |
| 560 | 20241029 | 101500 | 2771308100 | 45000 | 45000 | 45050 | 45000 | 205 |
| 561 | 20241029 | 101400 | 2762073900 | 45050 | 45100 | 45100 | 45050 | 963 |
| 562 | 20241029 | 101300 | 2718688300 | 45100 | 45100 | 45150 | 45050 | 162 |
| 563 | 20241029 | 101200 | 2711382450 | 45100 | 45150 | 45150 | 45050 | 212 |
| 564 | 20241029 | 101100 | 2701819350 | 45050 | 45100 | 45100 | 45050 | 232 |
| 565 | 20241029 | 101000 | 2691356450 | 45150 | 45100 | 45150 | 45100 | 253 |
| 566 | 20241029 | 100900 | 2679945450 | 45100 | 45100 | 45100 | 45100 | 83 |
| 567 | 20241029 | 100800 | 2676202150 | 45100 | 45100 | 45100 | 45050 | 324 |
| 568 | 20241029 | 100700 | 2661589800 | 45100 | 45050 | 45100 | 45050 | 38 |
| 569 | 20241029 | 100600 | 2659876350 | 45100 | 45100 | 45100 | 45050 | 40 |
| 570 | 20241029 | 100500 | 2658072400 | 45050 | 45050 | 45100 | 45050 | 21 |
| 571 | 20241029 | 100400 | 2657126150 | 45100 | 45050 | 45100 | 45050 | 157 |
| 572 | 20241029 | 100300 | 2650046300 | 45100 | 45100 | 45100 | 45050 | 155 |
| 573 | 20241029 | 100200 | 2643055900 | 45100 | 45100 | 45100 | 45050 | 238 |
| 574 | 20241029 | 100100 | 2632322500 | 45100 | 45050 | 45150 | 45050 | 620 |
| 575 | 20241029 | 100000 | 2604355600 | 45100 | 45050 | 45100 | 45000 | 1149 |
| 576 | 20241029 | 095900 | 2552590600 | 45050 | 45050 | 45050 | 45000 | 369 |
| 577 | 20241029 | 095800 | 2535967450 | 45050 | 45050 | 45050 | 45050 | 19 |
| 578 | 20241029 | 095700 | 2535111500 | 45000 | 45050 | 45050 | 45000 | 111 |
| 579 | 20241029 | 095600 | 2530115000 | 45050 | 45050 | 45100 | 45000 | 335 |
| 580 | 20241029 | 095500 | 2515027850 | 45050 | 45100 | 45100 | 45050 | 26 |
| 581 | 20241029 | 095400 | 2513855900 | 45050 | 45050 | 45100 | 45050 | 669 |
| 582 | 20241029 | 095300 | 2483715400 | 45100 | 45100 | 45150 | 45050 | 315 |
| 583 | 20241029 | 095200 | 2469513800 | 45100 | 45150 | 45150 | 45100 | 1361 |
| 584 | 20241029 | 095100 | 2408115400 | 45150 | 45300 | 45300 | 45150 | 1513 |
| 585 | 20241029 | 095000 | 2339678400 | 45300 | 45300 | 45300 | 45300 | 23 |
| 586 | 20241029 | 094900 | 2338636500 | 45300 | 45200 | 45300 | 45200 | 59 |
| 587 | 20241029 | 094800 | 2335964950 | 45250 | 45200 | 45250 | 45200 | 607 |
| 588 | 20241029 | 094700 | 2308502800 | 45200 | 45200 | 45250 | 45200 | 113 |
| 589 | 20241029 | 094600 | 2303394300 | 45200 | 45250 | 45250 | 45200 | 21 |
| 590 | 20241029 | 094500 | 2302444350 | 45150 | 45200 | 45250 | 45150 | 648 |
| 591 | 20241029 | 094400 | 2273157550 | 45200 | 45250 | 45250 | 45200 | 27 |
| 592 | 20241029 | 094300 | 2271937100 | 45250 | 45200 | 45250 | 45200 | 73 |
| 593 | 20241029 | 094200 | 2268634850 | 45250 | 45250 | 45250 | 45200 | 77 |
| 594 | 20241029 | 094100 | 2265152150 | 45250 | 45250 | 45250 | 45200 | 142 |
| 595 | 20241029 | 094000 | 2258730750 | 45200 | 45150 | 45250 | 45150 | 1116 |
| 596 | 20241029 | 093900 | 2208308950 | 45200 | 45200 | 45200 | 45200 | 593 |
| 597 | 20241029 | 093800 | 2181505350 | 45150 | 45300 | 45300 | 45150 | 1809 |
| 598 | 20241029 | 093700 | 2099698300 | 45350 | 45350 | 45350 | 45300 | 581 |
| 599 | 20241029 | 093600 | 2073360850 | 45250 | 45350 | 45400 | 45250 | 1040 |
| 600 | 20241029 | 093500 | 2026225500 | 45400 | 45400 | 45400 | 45350 | 122 |
| 601 | 20241029 | 093400 | 2020687100 | 45400 | 45400 | 45400 | 45400 | 234 |
| 602 | 20241029 | 093300 | 2010063500 | 45400 | 45400 | 45450 | 45350 | 496 |
| 603 | 20241029 | 093200 | 1987536950 | 45400 | 45450 | 45450 | 45400 | 1548 |
| 604 | 20241029 | 093100 | 1917196750 | 45450 | 45400 | 45450 | 45350 | 299 |
| 605 | 20241029 | 093000 | 1903617000 | 45400 | 45400 | 45450 | 45400 | 449 |
| 606 | 20241029 | 092900 | 1883224600 | 45400 | 45400 | 45450 | 45400 | 415 |
| 607 | 20241029 | 092800 | 1864379100 | 45400 | 45350 | 45450 | 45350 | 806 |
| 608 | 20241029 | 092700 | 1827814000 | 45350 | 45350 | 45400 | 45300 | 1744 |
| 609 | 20241029 | 092600 | 1748669200 | 45400 | 45400 | 45400 | 45350 | 174 |
| 610 | 20241029 | 092500 | 1740770200 | 45400 | 45400 | 45400 | 45250 | 3291 |
| 611 | 20241029 | 092400 | 1591367100 | 45400 | 45250 | 45400 | 45200 | 3830 |
| 612 | 20241029 | 092300 | 1417926550 | 45250 | 45250 | 45350 | 45250 | 314 |
| 613 | 20241029 | 092200 | 1403697100 | 45350 | 45300 | 45350 | 45250 | 1115 |
| 614 | 20241029 | 092100 | 1353204000 | 45350 | 45300 | 45350 | 45300 | 448 |
| 615 | 20241029 | 092000 | 1332909200 | 45250 | 45250 | 45300 | 45250 | 63 |
| 616 | 20241029 | 091900 | 1330057100 | 45300 | 45300 | 45300 | 45300 | 179 |
| 617 | 20241029 | 091800 | 1321948400 | 45300 | 45300 | 45300 | 45300 | 384 |
| 618 | 20241029 | 091700 | 1304553200 | 45350 | 45300 | 45400 | 45300 | 1050 |
| 619 | 20241029 | 091600 | 1256935600 | 45250 | 45400 | 45400 | 45250 | 1790 |
| 620 | 20241029 | 091500 | 1175848900 | 45350 | 45350 | 45400 | 45350 | 701 |
| 621 | 20241029 | 091400 | 1144053700 | 45350 | 45250 | 45350 | 45250 | 1598 |
| 622 | 20241029 | 091300 | 1071658750 | 45250 | 45250 | 45250 | 45250 | 250 |
| 623 | 20241029 | 091200 | 1060346250 | 45250 | 45250 | 45250 | 45150 | 771 |
| 624 | 20241029 | 091100 | 1025500000 | 45250 | 45500 | 45500 | 45250 | 1075 |
| 625 | 20241029 | 091000 | 976780000 | 45550 | 45500 | 45550 | 45400 | 1759 |
| 626 | 20241029 | 090900 | 896760450 | 45450 | 45500 | 45500 | 45350 | 1216 |
| 627 | 20241029 | 090800 | 841521000 | 45500 | 45200 | 45500 | 45200 | 1518 |
| 628 | 20241029 | 090700 | 772635650 | 45200 | 45250 | 45300 | 45200 | 988 |
| 629 | 20241029 | 090600 | 727957650 | 45250 | 45500 | 45500 | 45200 | 916 |
| 630 | 20241029 | 090500 | 686449100 | 45500 | 45500 | 45600 | 45400 | 927 |
| 631 | 20241029 | 090400 | 644280950 | 45500 | 45550 | 45700 | 45500 | 1324 |
| 632 | 20241029 | 090300 | 583910150 | 45600 | 45550 | 45650 | 45500 | 2344 |
| 633 | 20241029 | 090200 | 477040700 | 45600 | 45600 | 45650 | 45350 | 1530 |
| 634 | 20241029 | 090100 | 407338450 | 45550 | 45350 | 45550 | 45100 | 4590 |
| 635 | 20241029 | 090000 | 199304900 | 45350 | 45200 | 45350 | 45150 | 4407 |