32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241029 | 185400 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 21302 |
| 3 | 20241029 | 185300 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20241029 | 185200 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20241029 | 185100 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20241029 | 185000 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20241029 | 184900 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20241029 | 184800 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20241029 | 184700 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20241029 | 184600 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20241029 | 184500 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20241029 | 184400 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20241029 | 184300 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20241029 | 184200 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20241029 | 184100 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20241029 | 184000 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20241029 | 183900 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20241029 | 183800 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20241029 | 183700 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20241029 | 183600 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20241029 | 183500 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20241029 | 183400 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20241029 | 183300 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20241029 | 183200 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20241029 | 183100 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20241029 | 183000 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20241029 | 182900 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20241029 | 182800 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20241029 | 182700 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20241029 | 182600 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20241029 | 182500 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20241029 | 182400 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 21302 |
| 33 | 20241029 | 182300 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20241029 | 182200 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20241029 | 182100 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20241029 | 182000 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20241029 | 181900 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20241029 | 181800 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20241029 | 181700 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20241029 | 181600 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20241029 | 181500 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20241029 | 181400 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20241029 | 181300 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20241029 | 181200 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20241029 | 181100 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20241029 | 181000 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20241029 | 180900 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20241029 | 180800 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20241029 | 180700 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20241029 | 180600 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20241029 | 180500 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20241029 | 180400 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20241029 | 180300 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20241029 | 180200 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20241029 | 180100 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20241029 | 180000 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20241029 | 175900 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20241029 | 175800 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20241029 | 175700 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20241029 | 175600 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20241029 | 175500 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20241029 | 175400 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 21302 |
| 63 | 20241029 | 175300 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20241029 | 175200 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20241029 | 175100 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20241029 | 175000 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20241029 | 174900 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20241029 | 174800 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20241029 | 174700 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20241029 | 174600 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20241029 | 174500 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20241029 | 174400 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20241029 | 174300 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20241029 | 174200 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20241029 | 174100 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20241029 | 174000 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20241029 | 173900 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20241029 | 173800 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20241029 | 173700 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20241029 | 173600 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20241029 | 173500 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20241029 | 173400 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20241029 | 173300 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20241029 | 173200 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20241029 | 173100 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20241029 | 173000 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20241029 | 172900 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20241029 | 172800 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20241029 | 172700 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20241029 | 172600 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20241029 | 172500 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20241029 | 172400 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 21302 |
| 93 | 20241029 | 172300 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20241029 | 172200 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20241029 | 172100 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20241029 | 172000 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20241029 | 171900 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20241029 | 171800 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20241029 | 171700 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20241029 | 171600 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20241029 | 171500 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20241029 | 171400 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20241029 | 171300 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20241029 | 171200 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20241029 | 171100 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20241029 | 171000 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20241029 | 170900 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20241029 | 170800 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20241029 | 170700 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20241029 | 170600 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20241029 | 170500 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20241029 | 170400 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20241029 | 170300 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20241029 | 170200 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20241029 | 170100 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20241029 | 170000 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20241029 | 165900 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20241029 | 165800 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20241029 | 165700 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20241029 | 165600 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20241029 | 165500 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20241029 | 165400 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 21302 |
| 123 | 20241029 | 165300 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20241029 | 165200 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20241029 | 165100 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20241029 | 165000 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20241029 | 164900 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20241029 | 164800 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20241029 | 164700 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20241029 | 164600 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20241029 | 164500 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20241029 | 164400 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20241029 | 164300 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20241029 | 164200 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20241029 | 164100 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20241029 | 164000 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20241029 | 163900 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20241029 | 163800 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20241029 | 163700 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20241029 | 163600 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20241029 | 163500 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20241029 | 163400 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20241029 | 163300 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20241029 | 163200 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20241029 | 163100 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20241029 | 163000 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20241029 | 162900 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20241029 | 162800 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20241029 | 162700 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20241029 | 162600 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20241029 | 162500 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20241029 | 162400 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 21302 |
| 153 | 20241029 | 162300 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20241029 | 162200 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20241029 | 162100 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20241029 | 162000 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20241029 | 161900 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20241029 | 161800 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20241029 | 161700 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20241029 | 161600 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20241029 | 161500 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20241029 | 161400 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20241029 | 161300 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20241029 | 161200 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20241029 | 161100 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20241029 | 161000 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20241029 | 160900 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20241029 | 160800 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20241029 | 160700 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20241029 | 160600 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20241029 | 160500 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20241029 | 160400 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20241029 | 160300 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20241029 | 160200 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20241029 | 160100 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20241029 | 160000 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20241029 | 155900 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20241029 | 155800 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20241029 | 155700 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20241029 | 155600 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20241029 | 155500 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20241029 | 155400 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 21302 |
| 183 | 20241029 | 155300 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20241029 | 155200 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20241029 | 155100 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20241029 | 155000 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20241029 | 154900 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20241029 | 154800 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20241029 | 154700 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20241029 | 154600 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20241029 | 154500 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20241029 | 154400 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20241029 | 154300 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20241029 | 154200 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20241029 | 154100 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20241029 | 154000 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20241029 | 153900 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20241029 | 153800 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20241029 | 153700 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20241029 | 153600 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20241029 | 153500 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20241029 | 153400 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20241029 | 153300 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20241029 | 153200 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20241029 | 153100 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20241029 | 153000 | 18265994350 | 21900 | 21900 | 21900 | 21900 | 21302 |
| 207 | 20241029 | 152900 | 17799480550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 208 | 20241029 | 152800 | 17799480550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 209 | 20241029 | 152700 | 17799480550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 210 | 20241029 | 152600 | 17799480550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 211 | 20241029 | 152500 | 17799480550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 212 | 20241029 | 152400 | 17799480550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 213 | 20241029 | 152300 | 17799480550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 214 | 20241029 | 152200 | 17799480550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 215 | 20241029 | 152100 | 17799480550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 216 | 20241029 | 152000 | 17799480550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 217 | 20241029 | 151900 | 17799480550 | 21950 | 21900 | 21950 | 21900 | 1872 |
| 218 | 20241029 | 151800 | 17758416200 | 21950 | 21900 | 21950 | 21900 | 248 |
| 219 | 20241029 | 151700 | 17752978200 | 21950 | 21950 | 21950 | 21900 | 914 |
| 220 | 20241029 | 151600 | 17732923800 | 21950 | 21950 | 21950 | 21900 | 9110 |
| 221 | 20241029 | 151500 | 17532966000 | 21900 | 21900 | 21950 | 21900 | 1430 |
| 222 | 20241029 | 151400 | 17501612250 | 21900 | 21850 | 21950 | 21850 | 4355 |
| 223 | 20241029 | 151300 | 17406243200 | 21900 | 21850 | 21900 | 21850 | 951 |
| 224 | 20241029 | 151200 | 17385431350 | 21900 | 21900 | 21900 | 21850 | 1597 |
| 225 | 20241029 | 151100 | 17350487750 | 21900 | 21850 | 21900 | 21850 | 806 |
| 226 | 20241029 | 151000 | 17332841650 | 21900 | 21900 | 21900 | 21850 | 1891 |
| 227 | 20241029 | 150900 | 17291477700 | 21900 | 21900 | 21900 | 21850 | 619 |
| 228 | 20241029 | 150800 | 17277929350 | 21900 | 21900 | 21900 | 21900 | 130 |
| 229 | 20241029 | 150700 | 17275082350 | 21900 | 21850 | 21900 | 21850 | 2044 |
| 230 | 20241029 | 150600 | 17230347050 | 21900 | 21850 | 21900 | 21850 | 1656 |
| 231 | 20241029 | 150500 | 17194115300 | 21900 | 21900 | 21900 | 21850 | 2739 |
| 232 | 20241029 | 150400 | 17134132700 | 21900 | 21900 | 21900 | 21850 | 1388 |
| 233 | 20241029 | 150300 | 17103737000 | 21900 | 21900 | 21900 | 21900 | 705 |
| 234 | 20241029 | 150200 | 17088297500 | 21900 | 21900 | 21900 | 21850 | 1074 |
| 235 | 20241029 | 150100 | 17064780150 | 21900 | 21900 | 21900 | 21850 | 1937 |
| 236 | 20241029 | 150000 | 17022360550 | 21900 | 21900 | 21900 | 21850 | 2019 |
| 237 | 20241029 | 145900 | 16978183450 | 21900 | 21900 | 21900 | 21850 | 519 |
| 238 | 20241029 | 145800 | 16966818650 | 21900 | 21900 | 21900 | 21850 | 490 |
| 239 | 20241029 | 145700 | 16956090200 | 21900 | 21850 | 21900 | 21850 | 252 |
| 240 | 20241029 | 145600 | 16950571550 | 21900 | 21850 | 21900 | 21800 | 2111 |
| 241 | 20241029 | 145500 | 16904425600 | 21850 | 21850 | 21900 | 21850 | 1018 |
| 242 | 20241029 | 145400 | 16882179800 | 21850 | 21850 | 21850 | 21800 | 589 |
| 243 | 20241029 | 145300 | 16869325400 | 21850 | 21850 | 21850 | 21800 | 1751 |
| 244 | 20241029 | 145200 | 16831116950 | 21850 | 21800 | 21850 | 21800 | 497 |
| 245 | 20241029 | 145100 | 16820275000 | 21800 | 21800 | 21800 | 21800 | 3336 |
| 246 | 20241029 | 145000 | 16747550200 | 21800 | 21850 | 21850 | 21750 | 2637 |
| 247 | 20241029 | 144900 | 16690072050 | 21850 | 21850 | 21850 | 21800 | 1884 |
| 248 | 20241029 | 144800 | 16648963200 | 21800 | 21800 | 21850 | 21800 | 1750 |
| 249 | 20241029 | 144700 | 16610796050 | 21850 | 21850 | 21850 | 21800 | 827 |
| 250 | 20241029 | 144600 | 16592726750 | 21850 | 21850 | 21850 | 21800 | 414 |
| 251 | 20241029 | 144500 | 16583694450 | 21800 | 21850 | 21850 | 21800 | 1035 |
| 252 | 20241029 | 144400 | 16561124900 | 21800 | 21850 | 21850 | 21800 | 233 |
| 253 | 20241029 | 144300 | 16556040000 | 21850 | 21850 | 21850 | 21800 | 391 |
| 254 | 20241029 | 144200 | 16547498850 | 21850 | 21850 | 21850 | 21800 | 344 |
| 255 | 20241029 | 144100 | 16539985400 | 21850 | 21850 | 21850 | 21800 | 793 |
| 256 | 20241029 | 144000 | 16522683000 | 21850 | 21850 | 21850 | 21800 | 235 |
| 257 | 20241029 | 143900 | 16517552050 | 21850 | 21800 | 21850 | 21800 | 274 |
| 258 | 20241029 | 143800 | 16511565450 | 21850 | 21850 | 21850 | 21800 | 131 |
| 259 | 20241029 | 143700 | 16508704200 | 21850 | 21800 | 21850 | 21750 | 3567 |
| 260 | 20241029 | 143600 | 16430918700 | 21800 | 21800 | 21800 | 21700 | 6609 |
| 261 | 20241029 | 143500 | 16287172800 | 21800 | 21750 | 21800 | 21750 | 277 |
| 262 | 20241029 | 143400 | 16281134300 | 21800 | 21750 | 21800 | 21750 | 1202 |
| 263 | 20241029 | 143300 | 16254987050 | 21800 | 21800 | 21800 | 21750 | 1299 |
| 264 | 20241029 | 143200 | 16226671150 | 21800 | 21800 | 21800 | 21750 | 1105 |
| 265 | 20241029 | 143100 | 16202614400 | 21800 | 21800 | 21800 | 21750 | 123 |
| 266 | 20241029 | 143000 | 16199933450 | 21800 | 21800 | 21800 | 21750 | 424 |
| 267 | 20241029 | 142900 | 16190700350 | 21800 | 21750 | 21800 | 21750 | 58 |
| 268 | 20241029 | 142800 | 16189436100 | 21800 | 21750 | 21800 | 21750 | 572 |
| 269 | 20241029 | 142700 | 16176977400 | 21750 | 21800 | 21800 | 21750 | 524 |
| 270 | 20241029 | 142600 | 16165573600 | 21800 | 21800 | 21800 | 21750 | 189 |
| 271 | 20241029 | 142500 | 16161454050 | 21800 | 21800 | 21800 | 21750 | 349 |
| 272 | 20241029 | 142400 | 16153852200 | 21800 | 21800 | 21800 | 21750 | 325 |
| 273 | 20241029 | 142300 | 16146772200 | 21800 | 21750 | 21800 | 21700 | 474 |
| 274 | 20241029 | 142200 | 16136461450 | 21750 | 21750 | 21750 | 21700 | 1652 |
| 275 | 20241029 | 142100 | 16100581950 | 21750 | 21700 | 21750 | 21700 | 616 |
| 276 | 20241029 | 142000 | 16087184000 | 21700 | 21750 | 21800 | 21700 | 1161 |
| 277 | 20241029 | 141900 | 16061934000 | 21750 | 21750 | 21750 | 21750 | 474 |
| 278 | 20241029 | 141800 | 16051624500 | 21750 | 21750 | 21800 | 21750 | 8584 |
| 279 | 20241029 | 141700 | 15864918250 | 21750 | 21800 | 21800 | 21750 | 199 |
| 280 | 20241029 | 141600 | 15860580550 | 21800 | 21800 | 21800 | 21750 | 602 |
| 281 | 20241029 | 141500 | 15847457100 | 21800 | 21800 | 21800 | 21750 | 139 |
| 282 | 20241029 | 141400 | 15844429500 | 21800 | 21800 | 21800 | 21750 | 421 |
| 283 | 20241029 | 141300 | 15835253700 | 21800 | 21800 | 21800 | 21750 | 669 |
| 284 | 20241029 | 141200 | 15820679500 | 21800 | 21800 | 21800 | 21750 | 1874 |
| 285 | 20241029 | 141100 | 15779884150 | 21800 | 21800 | 21800 | 21750 | 290 |
| 286 | 20241029 | 141000 | 15773565150 | 21800 | 21800 | 21800 | 21750 | 751 |
| 287 | 20241029 | 140900 | 15757193400 | 21800 | 21800 | 21800 | 21800 | 529 |
| 288 | 20241029 | 140800 | 15745661200 | 21800 | 21800 | 21800 | 21750 | 775 |
| 289 | 20241029 | 140700 | 15728771400 | 21800 | 21800 | 21800 | 21750 | 272 |
| 290 | 20241029 | 140600 | 15722842550 | 21750 | 21750 | 21800 | 21750 | 229 |
| 291 | 20241029 | 140500 | 15717852600 | 21800 | 21800 | 21800 | 21800 | 327 |
| 292 | 20241029 | 140400 | 15710724000 | 21800 | 21800 | 21800 | 21800 | 1151 |
| 293 | 20241029 | 140300 | 15685632200 | 21800 | 21800 | 21800 | 21750 | 795 |
| 294 | 20241029 | 140200 | 15668314200 | 21750 | 21850 | 21850 | 21750 | 4941 |
| 295 | 20241029 | 140100 | 15560476200 | 21850 | 21850 | 21850 | 21800 | 447 |
| 296 | 20241029 | 140000 | 15550721800 | 21850 | 21850 | 21850 | 21850 | 1150 |
| 297 | 20241029 | 135900 | 15525594300 | 21850 | 21850 | 21850 | 21800 | 192 |
| 298 | 20241029 | 135800 | 15521399400 | 21850 | 21800 | 21850 | 21800 | 2014 |
| 299 | 20241029 | 135700 | 15477402200 | 21800 | 21850 | 21850 | 21800 | 741 |
| 300 | 20241029 | 135600 | 15461214400 | 21850 | 21800 | 21850 | 21800 | 3415 |
| 301 | 20241029 | 135500 | 15386755700 | 21800 | 21800 | 21800 | 21750 | 3289 |
| 302 | 20241029 | 135400 | 15315056950 | 21800 | 21750 | 21800 | 21750 | 133 |
| 303 | 20241029 | 135300 | 15312159000 | 21800 | 21800 | 21800 | 21750 | 390 |
| 304 | 20241029 | 135200 | 15303666400 | 21800 | 21800 | 21800 | 21750 | 166 |
| 305 | 20241029 | 135100 | 15300052300 | 21750 | 21800 | 21800 | 21750 | 454 |
| 306 | 20241029 | 135000 | 15290160850 | 21800 | 21800 | 21800 | 21750 | 262 |
| 307 | 20241029 | 134900 | 15284451750 | 21800 | 21750 | 21800 | 21750 | 193 |
| 308 | 20241029 | 134800 | 15280247950 | 21800 | 21800 | 21800 | 21750 | 861 |
| 309 | 20241029 | 134700 | 15261512000 | 21800 | 21800 | 21800 | 21750 | 2119 |
| 310 | 20241029 | 134600 | 15215321800 | 21800 | 21800 | 21800 | 21750 | 368 |
| 311 | 20241029 | 134500 | 15207304300 | 21800 | 21800 | 21800 | 21750 | 251 |
| 312 | 20241029 | 134400 | 15201835650 | 21800 | 21800 | 21800 | 21750 | 316 |
| 313 | 20241029 | 134300 | 15194949950 | 21750 | 21800 | 21800 | 21750 | 940 |
| 314 | 20241029 | 134200 | 15174490850 | 21800 | 21800 | 21800 | 21750 | 252 |
| 315 | 20241029 | 134100 | 15169000550 | 21800 | 21750 | 21800 | 21750 | 616 |
| 316 | 20241029 | 134000 | 15155594000 | 21750 | 21750 | 21750 | 21700 | 2110 |
| 317 | 20241029 | 133900 | 15109701550 | 21750 | 21750 | 21750 | 21700 | 3617 |
| 318 | 20241029 | 133800 | 15031053750 | 21750 | 21700 | 21750 | 21700 | 410 |
| 319 | 20241029 | 133700 | 15022145200 | 21750 | 21700 | 21750 | 21700 | 250 |
| 320 | 20241029 | 133600 | 15016713250 | 21750 | 21750 | 21750 | 21750 | 220 |
| 321 | 20241029 | 133500 | 15011928250 | 21750 | 21750 | 21750 | 21700 | 899 |
| 322 | 20241029 | 133400 | 14992415650 | 21750 | 21750 | 21750 | 21700 | 344 |
| 323 | 20241029 | 133300 | 14984938650 | 21750 | 21700 | 21750 | 21700 | 3614 |
| 324 | 20241029 | 133200 | 14906511650 | 21700 | 21700 | 21750 | 21700 | 1888 |
| 325 | 20241029 | 133100 | 14865533750 | 21700 | 21750 | 21750 | 21700 | 158 |
| 326 | 20241029 | 133000 | 14862097550 | 21750 | 21750 | 21750 | 21700 | 178 |
| 327 | 20241029 | 132900 | 14858228600 | 21750 | 21700 | 21750 | 21700 | 308 |
| 328 | 20241029 | 132800 | 14851543900 | 21750 | 21700 | 21750 | 21700 | 201 |
| 329 | 20241029 | 132700 | 14847173450 | 21750 | 21700 | 21750 | 21700 | 6117 |
| 330 | 20241029 | 132600 | 14714400500 | 21750 | 21750 | 21750 | 21700 | 407 |
| 331 | 20241029 | 132500 | 14705554550 | 21750 | 21750 | 21750 | 21700 | 837 |
| 332 | 20241029 | 132400 | 14687383150 | 21700 | 21750 | 21750 | 21700 | 239 |
| 333 | 20241029 | 132300 | 14682186100 | 21700 | 21750 | 21750 | 21700 | 541 |
| 334 | 20241029 | 132200 | 14670430300 | 21750 | 21750 | 21750 | 21700 | 144 |
| 335 | 20241029 | 132100 | 14667298500 | 21750 | 21750 | 21750 | 21700 | 157 |
| 336 | 20241029 | 132000 | 14663883850 | 21750 | 21750 | 21750 | 21700 | 1249 |
| 337 | 20241029 | 131900 | 14636753200 | 21750 | 21750 | 21750 | 21750 | 899 |
| 338 | 20241029 | 131800 | 14617199950 | 21750 | 21750 | 21750 | 21700 | 352 |
| 339 | 20241029 | 131700 | 14609550700 | 21750 | 21700 | 21750 | 21700 | 223 |
| 340 | 20241029 | 131600 | 14604706100 | 21750 | 21750 | 21750 | 21700 | 167 |
| 341 | 20241029 | 131500 | 14601074850 | 21750 | 21700 | 21750 | 21700 | 482 |
| 342 | 20241029 | 131400 | 14590603000 | 21750 | 21750 | 21750 | 21700 | 90 |
| 343 | 20241029 | 131300 | 14588645600 | 21750 | 21700 | 21750 | 21700 | 141 |
| 344 | 20241029 | 131200 | 14585580300 | 21750 | 21700 | 21750 | 21700 | 156 |
| 345 | 20241029 | 131100 | 14582193200 | 21750 | 21750 | 21750 | 21700 | 134 |
| 346 | 20241029 | 131000 | 14579279450 | 21700 | 21700 | 21750 | 21700 | 2258 |
| 347 | 20241029 | 130900 | 14530270950 | 21750 | 21700 | 21750 | 21700 | 86 |
| 348 | 20241029 | 130800 | 14528403000 | 21700 | 21750 | 21750 | 21700 | 393 |
| 349 | 20241029 | 130700 | 14519863650 | 21750 | 21750 | 21750 | 21700 | 666 |
| 350 | 20241029 | 130600 | 14505403150 | 21750 | 21750 | 21750 | 21750 | 37 |
| 351 | 20241029 | 130500 | 14504598400 | 21750 | 21750 | 21750 | 21700 | 474 |
| 352 | 20241029 | 130400 | 14494301400 | 21700 | 21700 | 21750 | 21700 | 169 |
| 353 | 20241029 | 130300 | 14490626050 | 21700 | 21700 | 21750 | 21700 | 111 |
| 354 | 20241029 | 130200 | 14488213600 | 21750 | 21750 | 21750 | 21700 | 268 |
| 355 | 20241029 | 130100 | 14482386300 | 21700 | 21750 | 21750 | 21700 | 226 |
| 356 | 20241029 | 130000 | 14477477400 | 21750 | 21750 | 21750 | 21700 | 835 |
| 357 | 20241029 | 125900 | 14459343750 | 21750 | 21750 | 21750 | 21750 | 40 |
| 358 | 20241029 | 125800 | 14458473750 | 21750 | 21750 | 21750 | 21700 | 199 |
| 359 | 20241029 | 125700 | 14454147550 | 21750 | 21750 | 21750 | 21700 | 472 |
| 360 | 20241029 | 125600 | 14443896550 | 21750 | 21650 | 21750 | 21650 | 2463 |
| 361 | 20241029 | 125500 | 14390445450 | 21650 | 21700 | 21700 | 21650 | 297 |
| 362 | 20241029 | 125400 | 14384004600 | 21700 | 21800 | 21800 | 21650 | 6059 |
| 363 | 20241029 | 125300 | 14252338850 | 21750 | 21750 | 21800 | 21750 | 557 |
| 364 | 20241029 | 125200 | 14240219700 | 21800 | 21800 | 21800 | 21750 | 1384 |
| 365 | 20241029 | 125100 | 14210048900 | 21800 | 21800 | 21800 | 21750 | 211 |
| 366 | 20241029 | 125000 | 14205449200 | 21800 | 21800 | 21800 | 21750 | 450 |
| 367 | 20241029 | 124900 | 14195648400 | 21800 | 21800 | 21800 | 21800 | 149 |
| 368 | 20241029 | 124800 | 14192400200 | 21800 | 21800 | 21800 | 21750 | 392 |
| 369 | 20241029 | 124700 | 14183860350 | 21800 | 21800 | 21800 | 21750 | 375 |
| 370 | 20241029 | 124600 | 14175696350 | 21750 | 21750 | 21800 | 21750 | 237 |
| 371 | 20241029 | 124500 | 14170539900 | 21800 | 21800 | 21800 | 21750 | 399 |
| 372 | 20241029 | 124400 | 14161843200 | 21800 | 21800 | 21800 | 21750 | 81 |
| 373 | 20241029 | 124300 | 14160077700 | 21800 | 21750 | 21800 | 21750 | 764 |
| 374 | 20241029 | 124200 | 14143456300 | 21750 | 21750 | 21750 | 21700 | 4843 |
| 375 | 20241029 | 124100 | 14038169050 | 21750 | 21750 | 21800 | 21750 | 319 |
| 376 | 20241029 | 124000 | 14031228800 | 21800 | 21800 | 21800 | 21800 | 320 |
| 377 | 20241029 | 123900 | 14024252800 | 21800 | 21800 | 21800 | 21800 | 69 |
| 378 | 20241029 | 123800 | 14022748600 | 21800 | 21750 | 21800 | 21750 | 226 |
| 379 | 20241029 | 123700 | 14017827750 | 21800 | 21800 | 21800 | 21750 | 983 |
| 380 | 20241029 | 123600 | 13996406550 | 21800 | 21800 | 21800 | 21750 | 113 |
| 381 | 20241029 | 123500 | 13993945500 | 21800 | 21800 | 21800 | 21800 | 699 |
| 382 | 20241029 | 123400 | 13978707300 | 21800 | 21800 | 21800 | 21750 | 1666 |
| 383 | 20241029 | 123300 | 13942391400 | 21800 | 21750 | 21800 | 21750 | 181 |
| 384 | 20241029 | 123200 | 13938449850 | 21750 | 21800 | 21800 | 21700 | 1022 |
| 385 | 20241029 | 123100 | 13916218350 | 21750 | 21800 | 21800 | 21750 | 365 |
| 386 | 20241029 | 123000 | 13908271400 | 21750 | 21750 | 21800 | 21750 | 447 |
| 387 | 20241029 | 122900 | 13898544500 | 21750 | 21750 | 21750 | 21700 | 1086 |
| 388 | 20241029 | 122800 | 13874924050 | 21750 | 21750 | 21750 | 21750 | 103 |
| 389 | 20241029 | 122700 | 13872683800 | 21750 | 21700 | 21750 | 21700 | 219 |
| 390 | 20241029 | 122600 | 13867921650 | 21750 | 21700 | 21750 | 21700 | 821 |
| 391 | 20241029 | 122500 | 13850101800 | 21700 | 21700 | 21700 | 21700 | 460 |
| 392 | 20241029 | 122400 | 13840119800 | 21700 | 21650 | 21700 | 21650 | 403 |
| 393 | 20241029 | 122300 | 13831374750 | 21650 | 21700 | 21700 | 21650 | 144 |
| 394 | 20241029 | 122200 | 13828250650 | 21700 | 21700 | 21700 | 21700 | 1184 |
| 395 | 20241029 | 122100 | 13802557850 | 21700 | 21750 | 21750 | 21700 | 213 |
| 396 | 20241029 | 122000 | 13797926500 | 21700 | 21750 | 21750 | 21700 | 828 |
| 397 | 20241029 | 121900 | 13779950750 | 21750 | 21700 | 21750 | 21700 | 643 |
| 398 | 20241029 | 121800 | 13765990900 | 21700 | 21700 | 21750 | 21700 | 277 |
| 399 | 20241029 | 121700 | 13759974400 | 21700 | 21750 | 21750 | 21700 | 222 |
| 400 | 20241029 | 121600 | 13755146400 | 21750 | 21750 | 21750 | 21700 | 1233 |
| 401 | 20241029 | 121500 | 13728382200 | 21700 | 21750 | 21800 | 21700 | 2233 |
| 402 | 20241029 | 121400 | 13679883900 | 21750 | 21750 | 21800 | 21750 | 2059 |
| 403 | 20241029 | 121300 | 13635098750 | 21750 | 21750 | 21750 | 21700 | 97 |
| 404 | 20241029 | 121200 | 13632991500 | 21750 | 21750 | 21750 | 21700 | 194 |
| 405 | 20241029 | 121100 | 13628772050 | 21750 | 21800 | 21800 | 21750 | 3226 |
| 406 | 20241029 | 121000 | 13558589200 | 21750 | 21800 | 21800 | 21750 | 319 |
| 407 | 20241029 | 120900 | 13551636500 | 21800 | 21800 | 21800 | 21800 | 422 |
| 408 | 20241029 | 120800 | 13542436900 | 21800 | 21800 | 21800 | 21800 | 314 |
| 409 | 20241029 | 120700 | 13535591700 | 21800 | 21750 | 21800 | 21750 | 229 |
| 410 | 20241029 | 120600 | 13530600150 | 21750 | 21750 | 21750 | 21700 | 1479 |
| 411 | 20241029 | 120500 | 13498431950 | 21750 | 21750 | 21750 | 21750 | 56 |
| 412 | 20241029 | 120400 | 13497213950 | 21750 | 21700 | 21750 | 21700 | 794 |
| 413 | 20241029 | 120300 | 13479956300 | 21750 | 21700 | 21750 | 21700 | 412 |
| 414 | 20241029 | 120200 | 13471001900 | 21700 | 21700 | 21700 | 21700 | 361 |
| 415 | 20241029 | 120100 | 13463168200 | 21700 | 21700 | 21700 | 21650 | 476 |
| 416 | 20241029 | 120000 | 13452848850 | 21700 | 21700 | 21700 | 21650 | 218 |
| 417 | 20241029 | 115900 | 13448126000 | 21700 | 21650 | 21700 | 21600 | 1892 |
| 418 | 20241029 | 115800 | 13407132300 | 21650 | 21650 | 21700 | 21600 | 1958 |
| 419 | 20241029 | 115700 | 13364734150 | 21650 | 21650 | 21700 | 21650 | 850 |
| 420 | 20241029 | 115600 | 13346326300 | 21700 | 21700 | 21700 | 21650 | 2342 |
| 421 | 20241029 | 115500 | 13295616550 | 21700 | 21700 | 21700 | 21700 | 367 |
| 422 | 20241029 | 115400 | 13287652650 | 21700 | 21650 | 21700 | 21650 | 93 |
| 423 | 20241029 | 115300 | 13285635050 | 21650 | 21700 | 21750 | 21650 | 692 |
| 424 | 20241029 | 115200 | 13270614550 | 21750 | 21750 | 21750 | 21700 | 297 |
| 425 | 20241029 | 115100 | 13264162800 | 21750 | 21750 | 21750 | 21700 | 642 |
| 426 | 20241029 | 115000 | 13250219650 | 21750 | 21750 | 21750 | 21700 | 734 |
| 427 | 20241029 | 114900 | 13234260700 | 21750 | 21750 | 21800 | 21750 | 811 |
| 428 | 20241029 | 114800 | 13216620700 | 21750 | 21750 | 21750 | 21750 | 771 |
| 429 | 20241029 | 114700 | 13199851450 | 21750 | 21700 | 21800 | 21700 | 4976 |
| 430 | 20241029 | 114600 | 13091676050 | 21700 | 21700 | 21700 | 21650 | 2658 |
| 431 | 20241029 | 114500 | 13034007300 | 21700 | 21650 | 21700 | 21600 | 5461 |
| 432 | 20241029 | 114400 | 12915789200 | 21700 | 21700 | 21750 | 21700 | 874 |
| 433 | 20241029 | 114300 | 12896822300 | 21750 | 21750 | 21750 | 21700 | 5192 |
| 434 | 20241029 | 114200 | 12784147300 | 21750 | 21800 | 21800 | 21700 | 14685 |
| 435 | 20241029 | 114100 | 12465225450 | 21800 | 21800 | 21800 | 21750 | 202 |
| 436 | 20241029 | 114000 | 12460823950 | 21750 | 21800 | 21800 | 21750 | 510 |
| 437 | 20241029 | 113900 | 12449717250 | 21800 | 21800 | 21800 | 21800 | 565 |
| 438 | 20241029 | 113800 | 12437400250 | 21800 | 21800 | 21800 | 21750 | 518 |
| 439 | 20241029 | 113700 | 12426107900 | 21750 | 21800 | 21850 | 21750 | 2936 |
| 440 | 20241029 | 113600 | 12362105350 | 21800 | 21800 | 21850 | 21800 | 529 |
| 441 | 20241029 | 113500 | 12350567150 | 21800 | 21900 | 21900 | 21800 | 7225 |
| 442 | 20241029 | 113400 | 12192703100 | 21900 | 21850 | 21900 | 21850 | 242 |
| 443 | 20241029 | 113300 | 12187412750 | 21900 | 21900 | 21900 | 21850 | 258 |
| 444 | 20241029 | 113200 | 12181764150 | 21900 | 21900 | 21900 | 21850 | 193 |
| 445 | 20241029 | 113100 | 12177537500 | 21900 | 21850 | 21900 | 21850 | 1039 |
| 446 | 20241029 | 113000 | 12154786250 | 21900 | 21900 | 21900 | 21900 | 160 |
| 447 | 20241029 | 112900 | 12151282250 | 21850 | 21900 | 21900 | 21850 | 173 |
| 448 | 20241029 | 112800 | 12147494950 | 21900 | 21850 | 21900 | 21850 | 244 |
| 449 | 20241029 | 112700 | 12142152550 | 21900 | 21850 | 21900 | 21850 | 609 |
| 450 | 20241029 | 112600 | 12128841450 | 21850 | 21900 | 21900 | 21850 | 347 |
| 451 | 20241029 | 112500 | 12121253700 | 21900 | 21900 | 21900 | 21850 | 428 |
| 452 | 20241029 | 112400 | 12111890200 | 21850 | 21850 | 21850 | 21850 | 835 |
| 453 | 20241029 | 112300 | 12093645450 | 21850 | 21850 | 21850 | 21800 | 1033 |
| 454 | 20241029 | 112200 | 12071079650 | 21850 | 21850 | 21900 | 21800 | 5304 |
| 455 | 20241029 | 112100 | 11955205600 | 21850 | 21850 | 21850 | 21850 | 111 |
| 456 | 20241029 | 112000 | 11952780250 | 21850 | 21850 | 21850 | 21800 | 601 |
| 457 | 20241029 | 111900 | 11939662600 | 21850 | 21850 | 21850 | 21800 | 181 |
| 458 | 20241029 | 111800 | 11935708750 | 21800 | 21850 | 21850 | 21800 | 233 |
| 459 | 20241029 | 111700 | 11930619950 | 21850 | 21800 | 21850 | 21800 | 654 |
| 460 | 20241029 | 111600 | 11916335350 | 21800 | 21850 | 21850 | 21800 | 584 |
| 461 | 20241029 | 111500 | 11903581850 | 21850 | 21850 | 21850 | 21800 | 92 |
| 462 | 20241029 | 111400 | 11901571750 | 21850 | 21850 | 21850 | 21850 | 181 |
| 463 | 20241029 | 111300 | 11897616900 | 21850 | 21800 | 21850 | 21800 | 323 |
| 464 | 20241029 | 111200 | 11890566000 | 21850 | 21800 | 21850 | 21800 | 259 |
| 465 | 20241029 | 111100 | 11884909300 | 21800 | 21850 | 21850 | 21800 | 498 |
| 466 | 20241029 | 111000 | 11874036400 | 21850 | 21850 | 21850 | 21800 | 158 |
| 467 | 20241029 | 110900 | 11870586650 | 21850 | 21800 | 21850 | 21750 | 3477 |
| 468 | 20241029 | 110800 | 11794785500 | 21850 | 21850 | 21850 | 21800 | 519 |
| 469 | 20241029 | 110700 | 11783445600 | 21850 | 21850 | 21850 | 21800 | 315 |
| 470 | 20241029 | 110600 | 11776572800 | 21800 | 21800 | 21800 | 21750 | 3960 |
| 471 | 20241029 | 110500 | 11690254850 | 21800 | 21800 | 21800 | 21750 | 851 |
| 472 | 20241029 | 110400 | 11671730550 | 21800 | 21800 | 21850 | 21800 | 719 |
| 473 | 20241029 | 110300 | 11656050850 | 21800 | 21750 | 21850 | 21750 | 2989 |
| 474 | 20241029 | 110200 | 11590908150 | 21750 | 21750 | 21800 | 21750 | 155 |
| 475 | 20241029 | 110100 | 11587534850 | 21750 | 21800 | 21800 | 21750 | 1204 |
| 476 | 20241029 | 110000 | 11561337200 | 21750 | 21750 | 21800 | 21750 | 369 |
| 477 | 20241029 | 105900 | 11553305650 | 21800 | 21800 | 21800 | 21750 | 283 |
| 478 | 20241029 | 105800 | 11547144900 | 21800 | 21700 | 21800 | 21700 | 763 |
| 479 | 20241029 | 105700 | 11530546300 | 21800 | 21800 | 21800 | 21700 | 4403 |
| 480 | 20241029 | 105600 | 11434729850 | 21800 | 21750 | 21800 | 21750 | 996 |
| 481 | 20241029 | 105500 | 11413021350 | 21750 | 21800 | 21800 | 21750 | 4562 |
| 482 | 20241029 | 105400 | 11313751400 | 21800 | 21800 | 21850 | 21750 | 2849 |
| 483 | 20241029 | 105300 | 11251653000 | 21800 | 21800 | 21850 | 21750 | 5428 |
| 484 | 20241029 | 105200 | 11133354600 | 21800 | 21800 | 21850 | 21800 | 4249 |
| 485 | 20241029 | 105100 | 11040721150 | 21850 | 21850 | 21900 | 21850 | 4059 |
| 486 | 20241029 | 105000 | 10952015950 | 21850 | 21850 | 21900 | 21800 | 4370 |
| 487 | 20241029 | 104900 | 10856569150 | 21800 | 21900 | 21900 | 21800 | 5241 |
| 488 | 20241029 | 104800 | 10742072850 | 21900 | 21950 | 21950 | 21800 | 3477 |
| 489 | 20241029 | 104700 | 10666080300 | 21950 | 21900 | 21950 | 21900 | 5506 |
| 490 | 20241029 | 104600 | 10545455700 | 21850 | 21900 | 21900 | 21850 | 5803 |
| 491 | 20241029 | 104500 | 10418520750 | 21900 | 21900 | 21950 | 21850 | 5590 |
| 492 | 20241029 | 104400 | 10296094500 | 21900 | 21950 | 21950 | 21900 | 10768 |
| 493 | 20241029 | 104300 | 10060271000 | 21950 | 21950 | 22000 | 21900 | 4103 |
| 494 | 20241029 | 104200 | 9970382250 | 21950 | 22000 | 22000 | 21950 | 2873 |
| 495 | 20241029 | 104100 | 9907302250 | 21950 | 22000 | 22000 | 21950 | 612 |
| 496 | 20241029 | 104000 | 9893855500 | 22000 | 22000 | 22000 | 21950 | 197 |
| 497 | 20241029 | 103900 | 9889521700 | 22000 | 22000 | 22050 | 21950 | 884 |
| 498 | 20241029 | 103800 | 9870073700 | 22000 | 21950 | 22000 | 21950 | 553 |
| 499 | 20241029 | 103700 | 9857919950 | 21950 | 22000 | 22000 | 21950 | 177 |
| 500 | 20241029 | 103600 | 9854026550 | 21950 | 22000 | 22000 | 21950 | 6249 |
| 501 | 20241029 | 103500 | 9716849900 | 22000 | 22000 | 22050 | 22000 | 1293 |
| 502 | 20241029 | 103400 | 9688400450 | 22000 | 22050 | 22050 | 22000 | 2063 |
| 503 | 20241029 | 103300 | 9643013150 | 22050 | 22000 | 22050 | 22000 | 572 |
| 504 | 20241029 | 103200 | 9630412900 | 22000 | 22050 | 22100 | 22000 | 2444 |
| 505 | 20241029 | 103100 | 9576573950 | 22050 | 22050 | 22050 | 22000 | 1158 |
| 506 | 20241029 | 103000 | 9551047050 | 22000 | 22050 | 22050 | 22000 | 507 |
| 507 | 20241029 | 102900 | 9539869300 | 22050 | 22050 | 22050 | 22000 | 2828 |
| 508 | 20241029 | 102800 | 9477512650 | 22000 | 22000 | 22000 | 21950 | 2084 |
| 509 | 20241029 | 102700 | 9431665950 | 21950 | 22000 | 22000 | 21950 | 472 |
| 510 | 20241029 | 102600 | 9421286950 | 21950 | 21950 | 21950 | 21900 | 579 |
| 511 | 20241029 | 102500 | 9408583100 | 21950 | 21950 | 21950 | 21900 | 341 |
| 512 | 20241029 | 102400 | 9401102750 | 21950 | 22000 | 22000 | 21900 | 971 |
| 513 | 20241029 | 102300 | 9379782750 | 22000 | 21950 | 22000 | 21950 | 889 |
| 514 | 20241029 | 102200 | 9360234300 | 22000 | 21900 | 22000 | 21900 | 762 |
| 515 | 20241029 | 102100 | 9343490800 | 22000 | 22000 | 22000 | 21900 | 4922 |
| 516 | 20241029 | 102000 | 9235512450 | 21950 | 21950 | 22000 | 21950 | 1910 |
| 517 | 20241029 | 101900 | 9193579450 | 22000 | 22000 | 22000 | 22000 | 477 |
| 518 | 20241029 | 101800 | 9183085450 | 22000 | 22000 | 22050 | 22000 | 2675 |
| 519 | 20241029 | 101700 | 9124233900 | 22050 | 22050 | 22050 | 22000 | 539 |
| 520 | 20241029 | 101600 | 9112350000 | 22050 | 22000 | 22050 | 22000 | 321 |
| 521 | 20241029 | 101500 | 9105278300 | 22000 | 21950 | 22000 | 21950 | 2238 |
| 522 | 20241029 | 101400 | 9056049000 | 22000 | 22000 | 22000 | 21950 | 441 |
| 523 | 20241029 | 101300 | 9046351100 | 21950 | 22000 | 22000 | 21900 | 4737 |
| 524 | 20241029 | 101200 | 8942460300 | 22000 | 22000 | 22000 | 21950 | 4077 |
| 525 | 20241029 | 101100 | 8852932250 | 22000 | 22000 | 22000 | 21950 | 1190 |
| 526 | 20241029 | 101000 | 8826795950 | 22000 | 22000 | 22000 | 21950 | 650 |
| 527 | 20241029 | 100900 | 8812497300 | 21900 | 21950 | 22000 | 21900 | 2606 |
| 528 | 20241029 | 100800 | 8755265500 | 22000 | 22000 | 22000 | 21950 | 2068 |
| 529 | 20241029 | 100700 | 8709863150 | 21950 | 22000 | 22000 | 21950 | 291 |
| 530 | 20241029 | 100600 | 8703467550 | 22000 | 22000 | 22000 | 21950 | 1075 |
| 531 | 20241029 | 100500 | 8679851500 | 21950 | 21950 | 22000 | 21950 | 786 |
| 532 | 20241029 | 100400 | 8662570100 | 21950 | 22000 | 22000 | 21900 | 3445 |
| 533 | 20241029 | 100300 | 8586957150 | 22000 | 22000 | 22000 | 21950 | 1544 |
| 534 | 20241029 | 100200 | 8553043250 | 22000 | 21950 | 22050 | 21950 | 4162 |
| 535 | 20241029 | 100100 | 8461483050 | 22000 | 22050 | 22050 | 21950 | 3176 |
| 536 | 20241029 | 100000 | 8391625400 | 22050 | 22100 | 22100 | 22050 | 2891 |
| 537 | 20241029 | 095900 | 8327841750 | 22100 | 22100 | 22100 | 22050 | 1129 |
| 538 | 20241029 | 095800 | 8302903450 | 22100 | 22100 | 22100 | 22050 | 1792 |
| 539 | 20241029 | 095700 | 8263310950 | 22050 | 22050 | 22100 | 22050 | 4272 |
| 540 | 20241029 | 095600 | 8169092600 | 22100 | 22100 | 22150 | 22050 | 1892 |
| 541 | 20241029 | 095500 | 8127282450 | 22150 | 22100 | 22150 | 22050 | 2883 |
| 542 | 20241029 | 095400 | 8063547900 | 22150 | 22150 | 22150 | 22100 | 3439 |
| 543 | 20241029 | 095300 | 7987506900 | 22150 | 22150 | 22150 | 22100 | 2143 |
| 544 | 20241029 | 095200 | 7940111000 | 22100 | 22100 | 22150 | 22050 | 21672 |
| 545 | 20241029 | 095100 | 7461143550 | 22100 | 22000 | 22150 | 22000 | 18754 |
| 546 | 20241029 | 095000 | 7047400200 | 22050 | 22100 | 22150 | 22000 | 20482 |
| 547 | 20241029 | 094900 | 6595033950 | 22100 | 22100 | 22150 | 22100 | 1124 |
| 548 | 20241029 | 094800 | 6570168300 | 22100 | 22100 | 22150 | 22100 | 2977 |
| 549 | 20241029 | 094700 | 6504264000 | 22100 | 22150 | 22150 | 22100 | 1740 |
| 550 | 20241029 | 094600 | 6465775250 | 22150 | 22200 | 22200 | 22100 | 3020 |
| 551 | 20241029 | 094500 | 6398862900 | 22150 | 22150 | 22200 | 22100 | 3194 |
| 552 | 20241029 | 094400 | 6328087100 | 22200 | 22100 | 22200 | 22100 | 12005 |
| 553 | 20241029 | 094300 | 6062392500 | 22150 | 22100 | 22150 | 22100 | 4854 |
| 554 | 20241029 | 094200 | 5954986800 | 22100 | 22200 | 22200 | 22100 | 8806 |
| 555 | 20241029 | 094100 | 5759925050 | 22200 | 22050 | 22200 | 22050 | 17830 |
| 556 | 20241029 | 094000 | 5365637750 | 22050 | 22000 | 22100 | 22000 | 3676 |
| 557 | 20241029 | 093900 | 5284583950 | 22000 | 22050 | 22100 | 22000 | 10578 |
| 558 | 20241029 | 093800 | 5051370250 | 22050 | 22100 | 22100 | 22000 | 9400 |
| 559 | 20241029 | 093700 | 4844031900 | 22100 | 22100 | 22150 | 22000 | 8363 |
| 560 | 20241029 | 093600 | 4659266600 | 22050 | 21950 | 22100 | 21950 | 16195 |
| 561 | 20241029 | 093500 | 4302654250 | 21950 | 21900 | 22000 | 21850 | 4962 |
| 562 | 20241029 | 093400 | 4193758550 | 21850 | 21900 | 21950 | 21850 | 2139 |
| 563 | 20241029 | 093300 | 4146917200 | 21900 | 21950 | 21950 | 21850 | 3081 |
| 564 | 20241029 | 093200 | 4079446000 | 21950 | 21900 | 21950 | 21850 | 2709 |
| 565 | 20241029 | 093100 | 4020109650 | 21900 | 21900 | 21950 | 21850 | 13129 |
| 566 | 20241029 | 093000 | 3732293300 | 21900 | 21850 | 21950 | 21850 | 6231 |
| 567 | 20241029 | 092900 | 3595832450 | 21850 | 21850 | 21850 | 21800 | 7329 |
| 568 | 20241029 | 092800 | 3435793700 | 21850 | 21750 | 21850 | 21750 | 4652 |
| 569 | 20241029 | 092700 | 3334394850 | 21800 | 21800 | 21800 | 21750 | 6774 |
| 570 | 20241029 | 092600 | 3187036800 | 21750 | 21750 | 21800 | 21700 | 5640 |
| 571 | 20241029 | 092500 | 3064564400 | 21750 | 21800 | 21800 | 21750 | 2803 |
| 572 | 20241029 | 092400 | 3003587250 | 21800 | 21750 | 21800 | 21750 | 1529 |
| 573 | 20241029 | 092300 | 2970261150 | 21800 | 21750 | 21850 | 21750 | 3151 |
| 574 | 20241029 | 092200 | 2901606900 | 21800 | 21750 | 21800 | 21750 | 1042 |
| 575 | 20241029 | 092100 | 2878912450 | 21800 | 21850 | 21850 | 21800 | 3488 |
| 576 | 20241029 | 092000 | 2802821950 | 21800 | 21850 | 21900 | 21800 | 2872 |
| 577 | 20241029 | 091900 | 2740107900 | 21800 | 21850 | 21850 | 21800 | 5846 |
| 578 | 20241029 | 091800 | 2612425200 | 21800 | 21800 | 21850 | 21750 | 5082 |
| 579 | 20241029 | 091700 | 2501652100 | 21800 | 21700 | 21850 | 21700 | 8188 |
| 580 | 20241029 | 091600 | 2323240200 | 21750 | 21600 | 21750 | 21600 | 3488 |
| 581 | 20241029 | 091500 | 2247717650 | 21600 | 21550 | 21600 | 21500 | 2280 |
| 582 | 20241029 | 091400 | 2198535900 | 21550 | 21600 | 21600 | 21500 | 5981 |
| 583 | 20241029 | 091300 | 2069791950 | 21600 | 21550 | 21600 | 21500 | 1244 |
| 584 | 20241029 | 091200 | 2042980200 | 21550 | 21550 | 21550 | 21500 | 1341 |
| 585 | 20241029 | 091100 | 2014083500 | 21550 | 21550 | 21600 | 21550 | 303 |
| 586 | 20241029 | 091000 | 2007544900 | 21550 | 21650 | 21700 | 21550 | 4210 |
| 587 | 20241029 | 090900 | 1916615400 | 21650 | 21600 | 21650 | 21600 | 2040 |
| 588 | 20241029 | 090800 | 1872462800 | 21550 | 21550 | 21600 | 21500 | 2774 |
| 589 | 20241029 | 090700 | 1812609100 | 21550 | 21450 | 21650 | 21400 | 5331 |
| 590 | 20241029 | 090600 | 1697958400 | 21450 | 21500 | 21500 | 21300 | 27763 |
| 591 | 20241029 | 090500 | 1104601650 | 21450 | 21600 | 21600 | 21400 | 16379 |
| 592 | 20241029 | 090400 | 753091000 | 21550 | 21650 | 21650 | 21550 | 4714 |
| 593 | 20241029 | 090300 | 651266700 | 21600 | 21500 | 21650 | 21500 | 2170 |
| 594 | 20241029 | 090200 | 604523050 | 21500 | 21500 | 21550 | 21450 | 1942 |
| 595 | 20241029 | 090100 | 562763250 | 21450 | 21500 | 21550 | 21450 | 2648 |
| 596 | 20241029 | 090000 | 505862050 | 21500 | 21800 | 21850 | 21500 | 23281 |