32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241029 | 191300 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 2363 |
| 3 | 20241029 | 191200 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 4 | 20241029 | 191100 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 5 | 20241029 | 191000 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 6 | 20241029 | 190900 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 7 | 20241029 | 190800 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 8 | 20241029 | 190700 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 9 | 20241029 | 190600 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 10 | 20241029 | 190500 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 11 | 20241029 | 190400 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 12 | 20241029 | 190300 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 13 | 20241029 | 190200 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 14 | 20241029 | 190100 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 15 | 20241029 | 190000 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 16 | 20241029 | 185900 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 17 | 20241029 | 185800 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 18 | 20241029 | 185700 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 19 | 20241029 | 185600 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 20 | 20241029 | 185500 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 21 | 20241029 | 185400 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 22 | 20241029 | 185300 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 23 | 20241029 | 185200 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 24 | 20241029 | 185100 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 25 | 20241029 | 185000 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 26 | 20241029 | 184900 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 27 | 20241029 | 184800 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 28 | 20241029 | 184700 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 29 | 20241029 | 184600 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 30 | 20241029 | 184500 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 31 | 20241029 | 184400 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 32 | 20241029 | 184300 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 2363 |
| 33 | 20241029 | 184200 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 34 | 20241029 | 184100 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 35 | 20241029 | 184000 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 36 | 20241029 | 183900 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 37 | 20241029 | 183800 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 38 | 20241029 | 183700 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 39 | 20241029 | 183600 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 40 | 20241029 | 183500 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 41 | 20241029 | 183400 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 42 | 20241029 | 183300 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 43 | 20241029 | 183200 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 44 | 20241029 | 183100 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 45 | 20241029 | 183000 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 46 | 20241029 | 182900 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 47 | 20241029 | 182800 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 48 | 20241029 | 182700 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 49 | 20241029 | 182600 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 50 | 20241029 | 182500 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 51 | 20241029 | 182400 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 52 | 20241029 | 182300 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 53 | 20241029 | 182200 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 54 | 20241029 | 182100 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 55 | 20241029 | 182000 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 56 | 20241029 | 181900 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 57 | 20241029 | 181800 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 58 | 20241029 | 181700 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 59 | 20241029 | 181600 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 60 | 20241029 | 181500 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 61 | 20241029 | 181400 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 62 | 20241029 | 181300 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 2363 |
| 63 | 20241029 | 181200 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 64 | 20241029 | 181100 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 65 | 20241029 | 181000 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 66 | 20241029 | 180900 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 67 | 20241029 | 180800 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 68 | 20241029 | 180700 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 69 | 20241029 | 180600 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 70 | 20241029 | 180500 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 71 | 20241029 | 180400 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 72 | 20241029 | 180300 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 73 | 20241029 | 180200 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 74 | 20241029 | 180100 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 75 | 20241029 | 180000 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 76 | 20241029 | 175900 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 77 | 20241029 | 175800 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 78 | 20241029 | 175700 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 79 | 20241029 | 175600 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 80 | 20241029 | 175500 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 81 | 20241029 | 175400 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 82 | 20241029 | 175300 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 83 | 20241029 | 175200 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 84 | 20241029 | 175100 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 85 | 20241029 | 175000 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 86 | 20241029 | 174900 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 87 | 20241029 | 174800 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 88 | 20241029 | 174700 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 89 | 20241029 | 174600 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 90 | 20241029 | 174500 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 91 | 20241029 | 174400 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 92 | 20241029 | 174300 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 2363 |
| 93 | 20241029 | 174200 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 94 | 20241029 | 174100 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 95 | 20241029 | 174000 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 96 | 20241029 | 173900 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 97 | 20241029 | 173800 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 98 | 20241029 | 173700 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 99 | 20241029 | 173600 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 100 | 20241029 | 173500 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 101 | 20241029 | 173400 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 102 | 20241029 | 173300 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 103 | 20241029 | 173200 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 104 | 20241029 | 173100 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 105 | 20241029 | 173000 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 106 | 20241029 | 172900 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 107 | 20241029 | 172800 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 108 | 20241029 | 172700 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 109 | 20241029 | 172600 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 110 | 20241029 | 172500 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 111 | 20241029 | 172400 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 112 | 20241029 | 172300 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 113 | 20241029 | 172200 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 114 | 20241029 | 172100 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 115 | 20241029 | 172000 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 116 | 20241029 | 171900 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 117 | 20241029 | 171800 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 118 | 20241029 | 171700 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 119 | 20241029 | 171600 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 120 | 20241029 | 171500 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 121 | 20241029 | 171400 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 122 | 20241029 | 171300 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 2363 |
| 123 | 20241029 | 171200 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 124 | 20241029 | 171100 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 125 | 20241029 | 171000 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 126 | 20241029 | 170900 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 127 | 20241029 | 170800 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 128 | 20241029 | 170700 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 129 | 20241029 | 170600 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 130 | 20241029 | 170500 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 131 | 20241029 | 170400 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 132 | 20241029 | 170300 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 133 | 20241029 | 170200 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 134 | 20241029 | 170100 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 135 | 20241029 | 170000 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 136 | 20241029 | 165900 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 137 | 20241029 | 165800 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 138 | 20241029 | 165700 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 139 | 20241029 | 165600 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 140 | 20241029 | 165500 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 141 | 20241029 | 165400 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 142 | 20241029 | 165300 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 143 | 20241029 | 165200 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 144 | 20241029 | 165100 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 145 | 20241029 | 165000 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 146 | 20241029 | 164900 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 147 | 20241029 | 164800 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 148 | 20241029 | 164700 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 149 | 20241029 | 164600 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 150 | 20241029 | 164500 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 151 | 20241029 | 164400 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 152 | 20241029 | 164300 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 2363 |
| 153 | 20241029 | 164200 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 154 | 20241029 | 164100 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 155 | 20241029 | 164000 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 156 | 20241029 | 163900 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 157 | 20241029 | 163800 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 158 | 20241029 | 163700 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 159 | 20241029 | 163600 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 160 | 20241029 | 163500 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 161 | 20241029 | 163400 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 162 | 20241029 | 163300 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 163 | 20241029 | 163200 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 164 | 20241029 | 163100 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 165 | 20241029 | 163000 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 166 | 20241029 | 162900 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 167 | 20241029 | 162800 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 168 | 20241029 | 162700 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 169 | 20241029 | 162600 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 170 | 20241029 | 162500 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 171 | 20241029 | 162400 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 172 | 20241029 | 162300 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 173 | 20241029 | 162200 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 174 | 20241029 | 162100 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 175 | 20241029 | 162000 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 176 | 20241029 | 161900 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 177 | 20241029 | 161800 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 178 | 20241029 | 161700 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 179 | 20241029 | 161600 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 180 | 20241029 | 161500 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 181 | 20241029 | 161400 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 182 | 20241029 | 161300 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 2363 |
| 183 | 20241029 | 161200 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 184 | 20241029 | 161100 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 185 | 20241029 | 161000 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 186 | 20241029 | 160900 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 187 | 20241029 | 160800 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 188 | 20241029 | 160700 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 189 | 20241029 | 160600 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 190 | 20241029 | 160500 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 191 | 20241029 | 160400 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 192 | 20241029 | 160300 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 193 | 20241029 | 160200 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 194 | 20241029 | 160100 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 195 | 20241029 | 160000 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 196 | 20241029 | 155900 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 197 | 20241029 | 155800 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 198 | 20241029 | 155700 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 199 | 20241029 | 155600 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 200 | 20241029 | 155500 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 201 | 20241029 | 155400 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 202 | 20241029 | 155300 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 203 | 20241029 | 155200 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 204 | 20241029 | 155100 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 205 | 20241029 | 155000 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 206 | 20241029 | 154900 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 207 | 20241029 | 154800 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 208 | 20241029 | 154700 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 209 | 20241029 | 154600 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 210 | 20241029 | 154500 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 211 | 20241029 | 154400 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 212 | 20241029 | 154300 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 2363 |
| 213 | 20241029 | 154200 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 214 | 20241029 | 154100 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 215 | 20241029 | 154000 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 216 | 20241029 | 153900 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 217 | 20241029 | 153800 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 218 | 20241029 | 153700 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 219 | 20241029 | 153600 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 220 | 20241029 | 153500 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 221 | 20241029 | 153400 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 222 | 20241029 | 153300 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 223 | 20241029 | 153200 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 224 | 20241029 | 153100 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 225 | 20241029 | 153000 | 2632937300 | 39550 | 39550 | 39550 | 39550 | 2363 |
| 226 | 20241029 | 152900 | 2539480650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 227 | 20241029 | 152800 | 2539480650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 228 | 20241029 | 152700 | 2539480650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 229 | 20241029 | 152600 | 2539480650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 230 | 20241029 | 152500 | 2539480650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 231 | 20241029 | 152400 | 2539480650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 232 | 20241029 | 152300 | 2539480650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 233 | 20241029 | 152200 | 2539480650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 234 | 20241029 | 152100 | 2539480650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 235 | 20241029 | 152000 | 2539480650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 236 | 20241029 | 151900 | 2539480650 | 39600 | 39500 | 39650 | 39500 | 328 |
| 237 | 20241029 | 151800 | 2526498150 | 39450 | 39500 | 39500 | 39450 | 213 |
| 238 | 20241029 | 151700 | 2518093350 | 39550 | 39450 | 39550 | 39400 | 387 |
| 239 | 20241029 | 151600 | 2502817000 | 39450 | 39400 | 39500 | 39400 | 429 |
| 240 | 20241029 | 151500 | 2485907550 | 39450 | 39400 | 39500 | 39400 | 449 |
| 241 | 20241029 | 151400 | 2468200700 | 39400 | 39350 | 39450 | 39350 | 2352 |
| 242 | 20241029 | 151300 | 2375514300 | 39400 | 39400 | 39400 | 39350 | 735 |
| 243 | 20241029 | 151200 | 2346568950 | 39400 | 39350 | 39400 | 39350 | 467 |
| 244 | 20241029 | 151100 | 2328187550 | 39350 | 39350 | 39400 | 39350 | 491 |
| 245 | 20241029 | 151000 | 2308866100 | 39350 | 39350 | 39400 | 39350 | 590 |
| 246 | 20241029 | 150900 | 2285647800 | 39350 | 39450 | 39450 | 39350 | 463 |
| 247 | 20241029 | 150800 | 2267411600 | 39450 | 39450 | 39450 | 39350 | 847 |
| 248 | 20241029 | 150700 | 2234039050 | 39450 | 39400 | 39450 | 39400 | 751 |
| 249 | 20241029 | 150600 | 2204443100 | 39350 | 39400 | 39450 | 39350 | 541 |
| 250 | 20241029 | 150500 | 2183134300 | 39400 | 39400 | 39450 | 39400 | 725 |
| 251 | 20241029 | 150400 | 2154568400 | 39450 | 39450 | 39500 | 39400 | 615 |
| 252 | 20241029 | 150300 | 2130306000 | 39450 | 39500 | 39550 | 39450 | 476 |
| 253 | 20241029 | 150200 | 2111503950 | 39550 | 39500 | 39550 | 39500 | 194 |
| 254 | 20241029 | 150100 | 2103838600 | 39500 | 39500 | 39550 | 39500 | 135 |
| 255 | 20241029 | 150000 | 2098501650 | 39500 | 39500 | 39550 | 39500 | 293 |
| 256 | 20241029 | 145900 | 2086925850 | 39500 | 39550 | 39550 | 39500 | 207 |
| 257 | 20241029 | 145800 | 2078748500 | 39500 | 39500 | 39550 | 39500 | 151 |
| 258 | 20241029 | 145700 | 2072783500 | 39550 | 39500 | 39550 | 39500 | 141 |
| 259 | 20241029 | 145600 | 2067212650 | 39550 | 39550 | 39550 | 39500 | 149 |
| 260 | 20241029 | 145500 | 2061323250 | 39500 | 39550 | 39550 | 39500 | 60 |
| 261 | 20241029 | 145400 | 2058952350 | 39500 | 39500 | 39550 | 39500 | 157 |
| 262 | 20241029 | 145300 | 2052749550 | 39500 | 39500 | 39500 | 39500 | 250 |
| 263 | 20241029 | 145200 | 2042874550 | 39500 | 39500 | 39550 | 39500 | 88 |
| 264 | 20241029 | 145100 | 2039397150 | 39500 | 39500 | 39550 | 39500 | 92 |
| 265 | 20241029 | 145000 | 2035761750 | 39550 | 39500 | 39550 | 39500 | 77 |
| 266 | 20241029 | 144900 | 2032719350 | 39500 | 39500 | 39550 | 39500 | 119 |
| 267 | 20241029 | 144800 | 2028015550 | 39500 | 39550 | 39550 | 39500 | 188 |
| 268 | 20241029 | 144700 | 2020588550 | 39550 | 39500 | 39550 | 39500 | 148 |
| 269 | 20241029 | 144600 | 2014742200 | 39500 | 39550 | 39550 | 39500 | 90 |
| 270 | 20241029 | 144500 | 2011185300 | 39500 | 39550 | 39550 | 39500 | 168 |
| 271 | 20241029 | 144400 | 2004546500 | 39550 | 39550 | 39550 | 39500 | 192 |
| 272 | 20241029 | 144300 | 1996958650 | 39550 | 39550 | 39550 | 39550 | 36 |
| 273 | 20241029 | 144200 | 1995534850 | 39550 | 39550 | 39550 | 39500 | 178 |
| 274 | 20241029 | 144100 | 1988501200 | 39550 | 39550 | 39550 | 39500 | 139 |
| 275 | 20241029 | 144000 | 1983007350 | 39550 | 39550 | 39550 | 39500 | 111 |
| 276 | 20241029 | 143900 | 1978621950 | 39550 | 39550 | 39550 | 39500 | 75 |
| 277 | 20241029 | 143800 | 1975658050 | 39500 | 39550 | 39550 | 39500 | 163 |
| 278 | 20241029 | 143700 | 1969218450 | 39550 | 39550 | 39550 | 39550 | 18 |
| 279 | 20241029 | 143600 | 1968506550 | 39500 | 39500 | 39550 | 39500 | 150 |
| 280 | 20241029 | 143500 | 1962579600 | 39550 | 39550 | 39550 | 39500 | 117 |
| 281 | 20241029 | 143400 | 1957955450 | 39550 | 39550 | 39550 | 39500 | 134 |
| 282 | 20241029 | 143300 | 1952658400 | 39500 | 39500 | 39550 | 39500 | 306 |
| 283 | 20241029 | 143200 | 1940560550 | 39550 | 39550 | 39550 | 39500 | 580 |
| 284 | 20241029 | 143100 | 1917627050 | 39550 | 39500 | 39550 | 39500 | 50 |
| 285 | 20241029 | 143000 | 1915650750 | 39500 | 39500 | 39550 | 39500 | 201 |
| 286 | 20241029 | 142900 | 1907708650 | 39550 | 39550 | 39550 | 39500 | 86 |
| 287 | 20241029 | 142800 | 1904310350 | 39550 | 39550 | 39550 | 39550 | 50 |
| 288 | 20241029 | 142700 | 1902332850 | 39600 | 39550 | 39600 | 39500 | 75 |
| 289 | 20241029 | 142600 | 1899366850 | 39600 | 39500 | 39600 | 39500 | 318 |
| 290 | 20241029 | 142500 | 1886793200 | 39500 | 39500 | 39550 | 39500 | 159 |
| 291 | 20241029 | 142400 | 1880509800 | 39550 | 39550 | 39600 | 39550 | 38 |
| 292 | 20241029 | 142300 | 1879006550 | 39600 | 39550 | 39600 | 39550 | 99 |
| 293 | 20241029 | 142200 | 1875089850 | 39600 | 39550 | 39600 | 39500 | 308 |
| 294 | 20241029 | 142100 | 1862909550 | 39600 | 39550 | 39600 | 39550 | 72 |
| 295 | 20241029 | 142000 | 1860061350 | 39550 | 39550 | 39600 | 39550 | 124 |
| 296 | 20241029 | 141900 | 1855156300 | 39550 | 39600 | 39600 | 39550 | 182 |
| 297 | 20241029 | 141800 | 1847957300 | 39550 | 39550 | 39600 | 39550 | 96 |
| 298 | 20241029 | 141700 | 1844160000 | 39600 | 39600 | 39600 | 39550 | 152 |
| 299 | 20241029 | 141600 | 1838147000 | 39600 | 39550 | 39600 | 39550 | 99 |
| 300 | 20241029 | 141500 | 1834230700 | 39600 | 39600 | 39600 | 39550 | 64 |
| 301 | 20241029 | 141400 | 1831697450 | 39550 | 39550 | 39600 | 39550 | 158 |
| 302 | 20241029 | 141300 | 1825447200 | 39600 | 39600 | 39600 | 39550 | 121 |
| 303 | 20241029 | 141200 | 1820660650 | 39600 | 39600 | 39600 | 39550 | 164 |
| 304 | 20241029 | 141100 | 1814168600 | 39600 | 39550 | 39600 | 39550 | 202 |
| 305 | 20241029 | 141000 | 1806177350 | 39600 | 39550 | 39600 | 39550 | 114 |
| 306 | 20241029 | 140900 | 1801667300 | 39550 | 39550 | 39600 | 39550 | 63 |
| 307 | 20241029 | 140800 | 1799174250 | 39550 | 39600 | 39600 | 39550 | 85 |
| 308 | 20241029 | 140700 | 1795811900 | 39600 | 39550 | 39600 | 39550 | 57 |
| 309 | 20241029 | 140600 | 1793556700 | 39600 | 39550 | 39600 | 39550 | 172 |
| 310 | 20241029 | 140500 | 1786748200 | 39600 | 39600 | 39600 | 39550 | 140 |
| 311 | 20241029 | 140400 | 1781207700 | 39550 | 39600 | 39650 | 39550 | 70 |
| 312 | 20241029 | 140300 | 1778436700 | 39600 | 39600 | 39600 | 39600 | 1 |
| 313 | 20241029 | 140200 | 1778397100 | 39650 | 39600 | 39650 | 39550 | 319 |
| 314 | 20241029 | 140100 | 1765768150 | 39600 | 39550 | 39600 | 39550 | 68 |
| 315 | 20241029 | 140000 | 1763078050 | 39600 | 39550 | 39600 | 39550 | 78 |
| 316 | 20241029 | 135900 | 1759991900 | 39600 | 39550 | 39600 | 39550 | 135 |
| 317 | 20241029 | 135800 | 1754650950 | 39550 | 39600 | 39600 | 39550 | 262 |
| 318 | 20241029 | 135700 | 1744284050 | 39600 | 39550 | 39600 | 39550 | 93 |
| 319 | 20241029 | 135600 | 1740604600 | 39550 | 39600 | 39600 | 39550 | 101 |
| 320 | 20241029 | 135500 | 1736609000 | 39550 | 39550 | 39600 | 39550 | 170 |
| 321 | 20241029 | 135400 | 1729884700 | 39600 | 39550 | 39600 | 39550 | 58 |
| 322 | 20241029 | 135300 | 1727589350 | 39550 | 39600 | 39600 | 39550 | 180 |
| 323 | 20241029 | 135200 | 1720467000 | 39550 | 39600 | 39600 | 39550 | 133 |
| 324 | 20241029 | 135100 | 1715204200 | 39550 | 39550 | 39600 | 39550 | 29 |
| 325 | 20241029 | 135000 | 1714056350 | 39550 | 39600 | 39600 | 39550 | 107 |
| 326 | 20241029 | 134900 | 1709823150 | 39600 | 39600 | 39600 | 39550 | 64 |
| 327 | 20241029 | 134800 | 1707291050 | 39600 | 39650 | 39650 | 39600 | 128 |
| 328 | 20241029 | 134700 | 1702221850 | 39600 | 39600 | 39650 | 39600 | 332 |
| 329 | 20241029 | 134600 | 1689073200 | 39600 | 39550 | 39600 | 39550 | 68 |
| 330 | 20241029 | 134500 | 1686382900 | 39600 | 39550 | 39600 | 39550 | 289 |
| 331 | 20241029 | 134400 | 1674950750 | 39550 | 39600 | 39650 | 39550 | 135 |
| 332 | 20241029 | 134300 | 1669609650 | 39550 | 39650 | 39650 | 39550 | 149 |
| 333 | 20241029 | 134200 | 1663709950 | 39650 | 39600 | 39650 | 39600 | 456 |
| 334 | 20241029 | 134100 | 1645651250 | 39600 | 39650 | 39650 | 39600 | 143 |
| 335 | 20241029 | 134000 | 1639987100 | 39650 | 39650 | 39650 | 39600 | 131 |
| 336 | 20241029 | 133900 | 1634797450 | 39650 | 39650 | 39650 | 39600 | 115 |
| 337 | 20241029 | 133800 | 1630240300 | 39600 | 39650 | 39650 | 39600 | 115 |
| 338 | 20241029 | 133700 | 1625685450 | 39650 | 39600 | 39650 | 39600 | 105 |
| 339 | 20241029 | 133600 | 1621526500 | 39650 | 39650 | 39650 | 39650 | 35 |
| 340 | 20241029 | 133500 | 1620138750 | 39600 | 39600 | 39650 | 39600 | 142 |
| 341 | 20241029 | 133400 | 1614514700 | 39650 | 39600 | 39650 | 39600 | 151 |
| 342 | 20241029 | 133300 | 1608533650 | 39650 | 39650 | 39650 | 39600 | 74 |
| 343 | 20241029 | 133200 | 1605602200 | 39650 | 39700 | 39700 | 39650 | 58 |
| 344 | 20241029 | 133100 | 1603302050 | 39700 | 39700 | 39700 | 39650 | 261 |
| 345 | 20241029 | 133000 | 1592952600 | 39700 | 39650 | 39700 | 39650 | 85 |
| 346 | 20241029 | 132900 | 1589581200 | 39700 | 39650 | 39700 | 39650 | 78 |
| 347 | 20241029 | 132800 | 1586485550 | 39650 | 39700 | 39700 | 39650 | 169 |
| 348 | 20241029 | 132700 | 1579780850 | 39700 | 39650 | 39700 | 39650 | 96 |
| 349 | 20241029 | 132600 | 1575972450 | 39650 | 39700 | 39700 | 39650 | 77 |
| 350 | 20241029 | 132500 | 1572918150 | 39700 | 39700 | 39700 | 39700 | 305 |
| 351 | 20241029 | 132400 | 1560809650 | 39750 | 39750 | 39750 | 39700 | 57 |
| 352 | 20241029 | 132300 | 1558544900 | 39750 | 39750 | 39750 | 39750 | 44 |
| 353 | 20241029 | 132200 | 1556795900 | 39750 | 39750 | 39750 | 39750 | 48 |
| 354 | 20241029 | 132100 | 1554887900 | 39750 | 39750 | 39750 | 39700 | 45 |
| 355 | 20241029 | 132000 | 1553099200 | 39750 | 39750 | 39750 | 39750 | 18 |
| 356 | 20241029 | 131900 | 1552383700 | 39700 | 39700 | 39700 | 39700 | 508 |
| 357 | 20241029 | 131800 | 1532216100 | 39650 | 39650 | 39650 | 39650 | 359 |
| 358 | 20241029 | 131700 | 1517981750 | 39650 | 39650 | 39650 | 39600 | 128 |
| 359 | 20241029 | 131600 | 1512906600 | 39600 | 39650 | 39650 | 39600 | 38 |
| 360 | 20241029 | 131500 | 1511400150 | 39650 | 39650 | 39650 | 39650 | 34 |
| 361 | 20241029 | 131400 | 1510052050 | 39650 | 39650 | 39650 | 39650 | 9 |
| 362 | 20241029 | 131300 | 1509695200 | 39650 | 39600 | 39650 | 39600 | 57 |
| 363 | 20241029 | 131200 | 1507436200 | 39650 | 39650 | 39650 | 39650 | 23 |
| 364 | 20241029 | 131100 | 1506524250 | 39650 | 39650 | 39650 | 39650 | 48 |
| 365 | 20241029 | 131000 | 1504621050 | 39650 | 39650 | 39650 | 39650 | 91 |
| 366 | 20241029 | 130900 | 1501012900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 367 | 20241029 | 130800 | 1501012900 | 39650 | 39650 | 39650 | 39650 | 18 |
| 368 | 20241029 | 130700 | 1500299200 | 39600 | 39600 | 39600 | 39600 | 1 |
| 369 | 20241029 | 130600 | 1500259600 | 39650 | 39650 | 39650 | 39650 | 1 |
| 370 | 20241029 | 130500 | 1500219950 | 39650 | 39650 | 39650 | 39650 | 17 |
| 371 | 20241029 | 130400 | 1499545900 | 39650 | 39650 | 39650 | 39650 | 10 |
| 372 | 20241029 | 130300 | 1499149400 | 39650 | 39650 | 39650 | 39600 | 35 |
| 373 | 20241029 | 130200 | 1497761900 | 39600 | 39650 | 39650 | 39600 | 16 |
| 374 | 20241029 | 130100 | 1497127550 | 39650 | 39600 | 39650 | 39600 | 27 |
| 375 | 20241029 | 130000 | 1496058050 | 39600 | 39600 | 39600 | 39600 | 5 |
| 376 | 20241029 | 125900 | 1495860050 | 39650 | 39600 | 39650 | 39600 | 8 |
| 377 | 20241029 | 125800 | 1495542900 | 39650 | 39600 | 39650 | 39600 | 27 |
| 378 | 20241029 | 125700 | 1494472700 | 39600 | 39600 | 39600 | 39600 | 52 |
| 379 | 20241029 | 125600 | 1492413500 | 39600 | 39600 | 39600 | 39600 | 5 |
| 380 | 20241029 | 125500 | 1492215500 | 39600 | 39600 | 39650 | 39600 | 14 |
| 381 | 20241029 | 125400 | 1491660600 | 39600 | 39650 | 39650 | 39600 | 3 |
| 382 | 20241029 | 125300 | 1491541750 | 39650 | 39600 | 39650 | 39600 | 34 |
| 383 | 20241029 | 125200 | 1490194850 | 39600 | 39600 | 39600 | 39600 | 2 |
| 384 | 20241029 | 125100 | 1490115650 | 39600 | 39650 | 39650 | 39600 | 3 |
| 385 | 20241029 | 125000 | 1489996800 | 39650 | 39650 | 39650 | 39650 | 16 |
| 386 | 20241029 | 124900 | 1489362400 | 39700 | 39650 | 39700 | 39650 | 45 |
| 387 | 20241029 | 124800 | 1487577000 | 39650 | 39650 | 39650 | 39600 | 34 |
| 388 | 20241029 | 124700 | 1486229750 | 39600 | 39650 | 39650 | 39600 | 3 |
| 389 | 20241029 | 124600 | 1486110900 | 39650 | 39650 | 39650 | 39600 | 71 |
| 390 | 20241029 | 124500 | 1483295850 | 39600 | 39600 | 39600 | 39600 | 3 |
| 391 | 20241029 | 124400 | 1483177050 | 39600 | 39650 | 39650 | 39600 | 54 |
| 392 | 20241029 | 124300 | 1481037100 | 39600 | 39600 | 39600 | 39600 | 54 |
| 393 | 20241029 | 124200 | 1478898700 | 39600 | 39650 | 39650 | 39600 | 27 |
| 394 | 20241029 | 124100 | 1477828250 | 39600 | 39650 | 39650 | 39600 | 147 |
| 395 | 20241029 | 124000 | 1472005350 | 39650 | 39650 | 39650 | 39650 | 47 |
| 396 | 20241029 | 123900 | 1470141800 | 39650 | 39650 | 39650 | 39650 | 174 |
| 397 | 20241029 | 123800 | 1463242700 | 39650 | 39700 | 39700 | 39650 | 95 |
| 398 | 20241029 | 123700 | 1459474850 | 39650 | 39650 | 39650 | 39650 | 42 |
| 399 | 20241029 | 123600 | 1457809550 | 39650 | 39650 | 39650 | 39650 | 52 |
| 400 | 20241029 | 123500 | 1455747750 | 39650 | 39650 | 39700 | 39650 | 91 |
| 401 | 20241029 | 123400 | 1452138850 | 39650 | 39650 | 39650 | 39650 | 35 |
| 402 | 20241029 | 123300 | 1450751100 | 39650 | 39650 | 39650 | 39650 | 2 |
| 403 | 20241029 | 123200 | 1450671800 | 39650 | 39650 | 39650 | 39650 | 2 |
| 404 | 20241029 | 123100 | 1450592500 | 39650 | 39650 | 39650 | 39600 | 139 |
| 405 | 20241029 | 123000 | 1445081250 | 39650 | 39650 | 39700 | 39650 | 25 |
| 406 | 20241029 | 122900 | 1444088950 | 39650 | 39700 | 39700 | 39650 | 17 |
| 407 | 20241029 | 122800 | 1443414150 | 39650 | 39650 | 39650 | 39650 | 3 |
| 408 | 20241029 | 122700 | 1443295200 | 39650 | 39650 | 39650 | 39650 | 3 |
| 409 | 20241029 | 122600 | 1443176250 | 39600 | 39700 | 39700 | 39600 | 20 |
| 410 | 20241029 | 122500 | 1442383250 | 39650 | 39650 | 39650 | 39650 | 99 |
| 411 | 20241029 | 122400 | 1438457900 | 39600 | 39650 | 39650 | 39600 | 57 |
| 412 | 20241029 | 122300 | 1436199450 | 39650 | 39600 | 39650 | 39600 | 12 |
| 413 | 20241029 | 122200 | 1435723850 | 39650 | 39650 | 39650 | 39650 | 18 |
| 414 | 20241029 | 122100 | 1435010150 | 39650 | 39700 | 39700 | 39650 | 32 |
| 415 | 20241029 | 122000 | 1433740250 | 39650 | 39650 | 39700 | 39650 | 16 |
| 416 | 20241029 | 121900 | 1433105200 | 39650 | 39600 | 39650 | 39600 | 279 |
| 417 | 20241029 | 121800 | 1422042950 | 39650 | 39600 | 39650 | 39600 | 10 |
| 418 | 20241029 | 121700 | 1421646550 | 39650 | 39600 | 39650 | 39600 | 18 |
| 419 | 20241029 | 121600 | 1420933700 | 39600 | 39600 | 39600 | 39600 | 2 |
| 420 | 20241029 | 121500 | 1420854500 | 39650 | 39600 | 39650 | 39600 | 8 |
| 421 | 20241029 | 121400 | 1420537650 | 39600 | 39600 | 39600 | 39600 | 2 |
| 422 | 20241029 | 121300 | 1420458450 | 39650 | 39650 | 39650 | 39600 | 50 |
| 423 | 20241029 | 121200 | 1418476600 | 39600 | 39600 | 39600 | 39600 | 2 |
| 424 | 20241029 | 121100 | 1418397400 | 39600 | 39600 | 39650 | 39600 | 20 |
| 425 | 20241029 | 121000 | 1417604600 | 39650 | 39650 | 39650 | 39600 | 219 |
| 426 | 20241029 | 120900 | 1408921350 | 39600 | 39600 | 39600 | 39600 | 2 |
| 427 | 20241029 | 120800 | 1408842150 | 39650 | 39600 | 39650 | 39600 | 22 |
| 428 | 20241029 | 120700 | 1407969950 | 39600 | 39650 | 39650 | 39600 | 17 |
| 429 | 20241029 | 120600 | 1407296000 | 39700 | 39650 | 39700 | 39600 | 120 |
| 430 | 20241029 | 120500 | 1402537400 | 39600 | 39600 | 39600 | 39600 | 2 |
| 431 | 20241029 | 120400 | 1402458200 | 39600 | 39600 | 39600 | 39600 | 223 |
| 432 | 20241029 | 120300 | 1393627400 | 39550 | 39550 | 39550 | 39550 | 34 |
| 433 | 20241029 | 120200 | 1392282700 | 39550 | 39600 | 39600 | 39550 | 35 |
| 434 | 20241029 | 120100 | 1390898350 | 39650 | 39550 | 39650 | 39550 | 43 |
| 435 | 20241029 | 120000 | 1389197100 | 39600 | 39550 | 39600 | 39550 | 3 |
| 436 | 20241029 | 115900 | 1389078350 | 39600 | 39600 | 39600 | 39600 | 102 |
| 437 | 20241029 | 115800 | 1385039150 | 39600 | 39600 | 39600 | 39600 | 118 |
| 438 | 20241029 | 115700 | 1380366350 | 39600 | 39600 | 39600 | 39600 | 4 |
| 439 | 20241029 | 115600 | 1380207950 | 39600 | 39600 | 39600 | 39600 | 2 |
| 440 | 20241029 | 115500 | 1380128750 | 39600 | 39600 | 39650 | 39600 | 41 |
| 441 | 20241029 | 115400 | 1378504900 | 39600 | 39600 | 39650 | 39600 | 8 |
| 442 | 20241029 | 115300 | 1378188050 | 39600 | 39650 | 39650 | 39600 | 34 |
| 443 | 20241029 | 115200 | 1376841600 | 39600 | 39650 | 39650 | 39600 | 201 |
| 444 | 20241029 | 115100 | 1368881150 | 39600 | 39600 | 39600 | 39600 | 84 |
| 445 | 20241029 | 115000 | 1365554750 | 39600 | 39600 | 39600 | 39600 | 9 |
| 446 | 20241029 | 114900 | 1365198350 | 39600 | 39600 | 39600 | 39600 | 82 |
| 447 | 20241029 | 114800 | 1361951150 | 39600 | 39600 | 39600 | 39600 | 2 |
| 448 | 20241029 | 114700 | 1361871950 | 39600 | 39600 | 39600 | 39600 | 3 |
| 449 | 20241029 | 114600 | 1361753150 | 39600 | 39600 | 39600 | 39600 | 34 |
| 450 | 20241029 | 114500 | 1360406750 | 39650 | 39600 | 39650 | 39600 | 22 |
| 451 | 20241029 | 114400 | 1359535000 | 39650 | 39700 | 39700 | 39650 | 83 |
| 452 | 20241029 | 114300 | 1356243700 | 39650 | 39650 | 39650 | 39650 | 54 |
| 453 | 20241029 | 114200 | 1354102600 | 39650 | 39650 | 39650 | 39650 | 98 |
| 454 | 20241029 | 114100 | 1350216900 | 39650 | 39650 | 39650 | 39650 | 7 |
| 455 | 20241029 | 114000 | 1349939350 | 39650 | 39650 | 39650 | 39650 | 34 |
| 456 | 20241029 | 113900 | 1348591250 | 39650 | 39650 | 39650 | 39650 | 4 |
| 457 | 20241029 | 113800 | 1348432650 | 39650 | 39650 | 39650 | 39650 | 37 |
| 458 | 20241029 | 113700 | 1346965600 | 39650 | 39700 | 39700 | 39650 | 20 |
| 459 | 20241029 | 113600 | 1346171800 | 39650 | 39700 | 39700 | 39650 | 99 |
| 460 | 20241029 | 113500 | 1342241600 | 39700 | 39700 | 39700 | 39700 | 31 |
| 461 | 20241029 | 113400 | 1341010900 | 39700 | 39700 | 39750 | 39700 | 57 |
| 462 | 20241029 | 113300 | 1338746700 | 39700 | 39750 | 39750 | 39700 | 51 |
| 463 | 20241029 | 113200 | 1336721150 | 39700 | 39700 | 39750 | 39700 | 31 |
| 464 | 20241029 | 113100 | 1335490000 | 39750 | 39750 | 39750 | 39700 | 54 |
| 465 | 20241029 | 113000 | 1333345050 | 39700 | 39700 | 39750 | 39700 | 34 |
| 466 | 20241029 | 112900 | 1331993750 | 39750 | 39750 | 39750 | 39700 | 35 |
| 467 | 20241029 | 112800 | 1330603050 | 39700 | 39750 | 39750 | 39700 | 3 |
| 468 | 20241029 | 112700 | 1330483900 | 39750 | 39700 | 39750 | 39700 | 3 |
| 469 | 20241029 | 112600 | 1330364750 | 39700 | 39700 | 39750 | 39700 | 36 |
| 470 | 20241029 | 112500 | 1328934450 | 39700 | 39700 | 39700 | 39700 | 32 |
| 471 | 20241029 | 112400 | 1327664050 | 39700 | 39750 | 39750 | 39700 | 19 |
| 472 | 20241029 | 112300 | 1326908900 | 39700 | 39700 | 39700 | 39700 | 2 |
| 473 | 20241029 | 112200 | 1326829500 | 39700 | 39700 | 39750 | 39700 | 8 |
| 474 | 20241029 | 112100 | 1326511700 | 39700 | 39700 | 39700 | 39700 | 3 |
| 475 | 20241029 | 112000 | 1326392600 | 39700 | 39700 | 39700 | 39700 | 2 |
| 476 | 20241029 | 111900 | 1326313200 | 39750 | 39700 | 39750 | 39700 | 28 |
| 477 | 20241029 | 111800 | 1325200300 | 39700 | 39650 | 39700 | 39650 | 144 |
| 478 | 20241029 | 111700 | 1319483600 | 39650 | 39700 | 39700 | 39650 | 3 |
| 479 | 20241029 | 111600 | 1319364600 | 39650 | 39650 | 39650 | 39650 | 29 |
| 480 | 20241029 | 111500 | 1318214750 | 39700 | 39750 | 39750 | 39700 | 261 |
| 481 | 20241029 | 111400 | 1307845150 | 39700 | 39700 | 39750 | 39700 | 28 |
| 482 | 20241029 | 111300 | 1306732500 | 39700 | 39700 | 39700 | 39700 | 18 |
| 483 | 20241029 | 111200 | 1306017900 | 39750 | 39750 | 39750 | 39700 | 44 |
| 484 | 20241029 | 111100 | 1304269100 | 39700 | 39750 | 39750 | 39700 | 97 |
| 485 | 20241029 | 111000 | 1300416100 | 39700 | 39700 | 39700 | 39700 | 6 |
| 486 | 20241029 | 110900 | 1300177900 | 39750 | 39700 | 39750 | 39700 | 21 |
| 487 | 20241029 | 110800 | 1299343250 | 39650 | 39700 | 39700 | 39650 | 10 |
| 488 | 20241029 | 110700 | 1298946300 | 39700 | 39750 | 39750 | 39700 | 25 |
| 489 | 20241029 | 110600 | 1297952700 | 39750 | 39700 | 39750 | 39700 | 98 |
| 490 | 20241029 | 110500 | 1294060350 | 39750 | 39700 | 39750 | 39700 | 83 |
| 491 | 20241029 | 110400 | 1290763700 | 39750 | 39700 | 39750 | 39700 | 32 |
| 492 | 20241029 | 110300 | 1289492300 | 39750 | 39750 | 39750 | 39700 | 55 |
| 493 | 20241029 | 110200 | 1287306150 | 39700 | 39700 | 39750 | 39700 | 56 |
| 494 | 20241029 | 110100 | 1285080350 | 39750 | 39700 | 39750 | 39700 | 42 |
| 495 | 20241029 | 110000 | 1283410900 | 39750 | 39650 | 39750 | 39650 | 109 |
| 496 | 20241029 | 105900 | 1279079600 | 39750 | 39650 | 39750 | 39650 | 37 |
| 497 | 20241029 | 105800 | 1277609350 | 39700 | 39700 | 39700 | 39650 | 39 |
| 498 | 20241029 | 105700 | 1276061150 | 39650 | 39700 | 39750 | 39650 | 123 |
| 499 | 20241029 | 105600 | 1271177900 | 39650 | 39700 | 39700 | 39650 | 86 |
| 500 | 20241029 | 105500 | 1267763950 | 39650 | 39650 | 39650 | 39650 | 6 |
| 501 | 20241029 | 105400 | 1267526050 | 39650 | 39700 | 39700 | 39650 | 200 |
| 502 | 20241029 | 105300 | 1259586250 | 39700 | 39700 | 39800 | 39700 | 81 |
| 503 | 20241029 | 105200 | 1256366200 | 39700 | 39750 | 39750 | 39700 | 78 |
| 504 | 20241029 | 105100 | 1253266000 | 39700 | 39750 | 39750 | 39700 | 150 |
| 505 | 20241029 | 105000 | 1247303800 | 39700 | 39750 | 39750 | 39700 | 81 |
| 506 | 20241029 | 104900 | 1244084400 | 39700 | 39700 | 39700 | 39700 | 8 |
| 507 | 20241029 | 104800 | 1243766800 | 39700 | 39700 | 39700 | 39700 | 6 |
| 508 | 20241029 | 104700 | 1243528600 | 39750 | 39750 | 39750 | 39750 | 257 |
| 509 | 20241029 | 104600 | 1233312850 | 39750 | 39750 | 39800 | 39700 | 345 |
| 510 | 20241029 | 104500 | 1219598850 | 39750 | 39750 | 39750 | 39750 | 10 |
| 511 | 20241029 | 104400 | 1219201350 | 39750 | 39750 | 39750 | 39750 | 5 |
| 512 | 20241029 | 104300 | 1219002600 | 39750 | 39750 | 39800 | 39750 | 24 |
| 513 | 20241029 | 104200 | 1218048250 | 39750 | 39750 | 39750 | 39750 | 41 |
| 514 | 20241029 | 104100 | 1216418500 | 39750 | 39800 | 39800 | 39750 | 192 |
| 515 | 20241029 | 104000 | 1208778750 | 39800 | 39800 | 39850 | 39750 | 1017 |
| 516 | 20241029 | 103900 | 1168300250 | 39800 | 39700 | 39800 | 39700 | 2378 |
| 517 | 20241029 | 103800 | 1073716400 | 39700 | 39750 | 39750 | 39700 | 20 |
| 518 | 20241029 | 103700 | 1072921650 | 39700 | 39700 | 39750 | 39650 | 714 |
| 519 | 20241029 | 103600 | 1044561000 | 39700 | 39700 | 39700 | 39650 | 1450 |
| 520 | 20241029 | 103500 | 986996300 | 39650 | 39700 | 39700 | 39650 | 40 |
| 521 | 20241029 | 103400 | 985409100 | 39650 | 39650 | 39650 | 39650 | 26 |
| 522 | 20241029 | 103300 | 984378200 | 39700 | 39650 | 39700 | 39650 | 29 |
| 523 | 20241029 | 103200 | 983227300 | 39650 | 39650 | 39700 | 39650 | 26 |
| 524 | 20241029 | 103100 | 982195550 | 39600 | 39650 | 39650 | 39600 | 18 |
| 525 | 20241029 | 103000 | 981482250 | 39650 | 39650 | 39650 | 39600 | 410 |
| 526 | 20241029 | 102900 | 965226050 | 39600 | 39600 | 39600 | 39600 | 8 |
| 527 | 20241029 | 102800 | 964909250 | 39650 | 39600 | 39650 | 39600 | 29 |
| 528 | 20241029 | 102700 | 963760750 | 39600 | 39600 | 39600 | 39600 | 6 |
| 529 | 20241029 | 102600 | 963523150 | 39600 | 39650 | 39650 | 39600 | 35 |
| 530 | 20241029 | 102500 | 962135700 | 39600 | 39600 | 39600 | 39600 | 7 |
| 531 | 20241029 | 102400 | 961858500 | 39600 | 39600 | 39600 | 39600 | 9 |
| 532 | 20241029 | 102300 | 961502100 | 39650 | 39650 | 39650 | 39600 | 13 |
| 533 | 20241029 | 102200 | 960987200 | 39650 | 39600 | 39650 | 39600 | 57 |
| 534 | 20241029 | 102100 | 958729900 | 39600 | 39650 | 39700 | 39600 | 33 |
| 535 | 20241029 | 102000 | 957421750 | 39650 | 39650 | 39650 | 39650 | 6 |
| 536 | 20241029 | 101900 | 957183850 | 39700 | 39650 | 39700 | 39650 | 87 |
| 537 | 20241029 | 101800 | 953732600 | 39650 | 39700 | 39700 | 39650 | 21 |
| 538 | 20241029 | 101700 | 952899200 | 39650 | 39650 | 39700 | 39650 | 19 |
| 539 | 20241029 | 101600 | 952145800 | 39700 | 39700 | 39700 | 39650 | 36 |
| 540 | 20241029 | 101500 | 950717850 | 39700 | 39750 | 39750 | 39650 | 18 |
| 541 | 20241029 | 101400 | 950003200 | 39750 | 39700 | 39750 | 39650 | 56 |
| 542 | 20241029 | 101300 | 947780000 | 39700 | 39650 | 39750 | 39600 | 30 |
| 543 | 20241029 | 101200 | 946588700 | 39750 | 39600 | 39750 | 39600 | 38 |
| 544 | 20241029 | 101100 | 945078900 | 39700 | 39650 | 39700 | 39650 | 357 |
| 545 | 20241029 | 101000 | 930906300 | 39700 | 39650 | 39700 | 39650 | 46 |
| 546 | 20241029 | 100900 | 929081450 | 39600 | 39600 | 39650 | 39600 | 29 |
| 547 | 20241029 | 100800 | 927932100 | 39650 | 39600 | 39650 | 39600 | 22 |
| 548 | 20241029 | 100700 | 927060100 | 39600 | 39650 | 39650 | 39600 | 11 |
| 549 | 20241029 | 100600 | 926624250 | 39650 | 39600 | 39650 | 39600 | 25 |
| 550 | 20241029 | 100500 | 925633300 | 39650 | 39600 | 39650 | 39600 | 135 |
| 551 | 20241029 | 100400 | 920282100 | 39650 | 39600 | 39650 | 39600 | 6 |
| 552 | 20241029 | 100300 | 920044450 | 39650 | 39650 | 39650 | 39600 | 12 |
| 553 | 20241029 | 100200 | 919568950 | 39650 | 39650 | 39650 | 39600 | 10 |
| 554 | 20241029 | 100100 | 919172750 | 39600 | 39600 | 39650 | 39600 | 29 |
| 555 | 20241029 | 100000 | 918024050 | 39600 | 39650 | 39650 | 39600 | 50 |
| 556 | 20241029 | 095900 | 916044000 | 39600 | 39650 | 39650 | 39600 | 27 |
| 557 | 20241029 | 095800 | 914974200 | 39650 | 39650 | 39650 | 39550 | 38 |
| 558 | 20241029 | 095700 | 913470400 | 39600 | 39600 | 39600 | 39550 | 18 |
| 559 | 20241029 | 095600 | 912758200 | 39550 | 39500 | 39650 | 39500 | 198 |
| 560 | 20241029 | 095500 | 904920200 | 39500 | 39550 | 39550 | 39500 | 300 |
| 561 | 20241029 | 095400 | 893055300 | 39500 | 39600 | 39600 | 39500 | 22 |
| 562 | 20241029 | 095300 | 892184950 | 39600 | 39550 | 39600 | 39550 | 337 |
| 563 | 20241029 | 095200 | 878855200 | 39550 | 39550 | 39550 | 39550 | 12 |
| 564 | 20241029 | 095100 | 878380600 | 39550 | 39550 | 39550 | 39550 | 2 |
| 565 | 20241029 | 095000 | 878301500 | 39550 | 39600 | 39600 | 39550 | 336 |
| 566 | 20241029 | 094900 | 864996450 | 39550 | 39600 | 39600 | 39550 | 215 |
| 567 | 20241029 | 094800 | 856482550 | 39600 | 39650 | 39650 | 39600 | 95 |
| 568 | 20241029 | 094700 | 852715900 | 39650 | 39650 | 39650 | 39650 | 81 |
| 569 | 20241029 | 094600 | 849504250 | 39700 | 39700 | 39700 | 39700 | 105 |
| 570 | 20241029 | 094500 | 845335750 | 39700 | 39750 | 39750 | 39700 | 7 |
| 571 | 20241029 | 094400 | 845057600 | 39750 | 39700 | 39750 | 39700 | 52 |
| 572 | 20241029 | 094300 | 842991600 | 39750 | 39800 | 39800 | 39750 | 521 |
| 573 | 20241029 | 094200 | 822280150 | 39850 | 39800 | 39850 | 39750 | 106 |
| 574 | 20241029 | 094100 | 818059700 | 39800 | 39800 | 39800 | 39750 | 110 |
| 575 | 20241029 | 094000 | 813681800 | 39800 | 39800 | 39850 | 39750 | 347 |
| 576 | 20241029 | 093900 | 799868450 | 39800 | 39800 | 39800 | 39800 | 92 |
| 577 | 20241029 | 093800 | 796206850 | 39750 | 39800 | 39850 | 39750 | 307 |
| 578 | 20241029 | 093700 | 783993800 | 39800 | 39800 | 39850 | 39800 | 172 |
| 579 | 20241029 | 093600 | 777146100 | 39800 | 39800 | 39800 | 39750 | 1116 |
| 580 | 20241029 | 093500 | 732746950 | 39800 | 39800 | 39800 | 39750 | 116 |
| 581 | 20241029 | 093400 | 728130250 | 39800 | 39700 | 39800 | 39700 | 950 |
| 582 | 20241029 | 093300 | 690345600 | 39700 | 39650 | 39700 | 39650 | 662 |
| 583 | 20241029 | 093200 | 664064750 | 39700 | 39650 | 39700 | 39650 | 111 |
| 584 | 20241029 | 093100 | 659663500 | 39700 | 39550 | 39750 | 39550 | 651 |
| 585 | 20241029 | 093000 | 633830200 | 39550 | 39500 | 39600 | 39500 | 167 |
| 586 | 20241029 | 092900 | 627228600 | 39550 | 39450 | 39600 | 39450 | 470 |
| 587 | 20241029 | 092800 | 608636650 | 39600 | 39400 | 39600 | 39400 | 402 |
| 588 | 20241029 | 092700 | 592778350 | 39550 | 39400 | 39600 | 39350 | 344 |
| 589 | 20241029 | 092600 | 579206600 | 39350 | 39350 | 39400 | 39350 | 249 |
| 590 | 20241029 | 092500 | 569403550 | 39350 | 39400 | 39400 | 39350 | 280 |
| 591 | 20241029 | 092400 | 558375450 | 39350 | 39400 | 39450 | 39350 | 308 |
| 592 | 20241029 | 092300 | 546242700 | 39400 | 39400 | 39400 | 39350 | 670 |
| 593 | 20241029 | 092200 | 519853800 | 39350 | 39350 | 39350 | 39350 | 273 |
| 594 | 20241029 | 092100 | 509111250 | 39350 | 39350 | 39350 | 39300 | 627 |
| 595 | 20241029 | 092000 | 484438900 | 39350 | 39350 | 39400 | 39350 | 558 |
| 596 | 20241029 | 091900 | 462481550 | 39350 | 39400 | 39400 | 39350 | 1093 |
| 597 | 20241029 | 091800 | 419427850 | 39450 | 39550 | 39550 | 39450 | 1097 |
| 598 | 20241029 | 091700 | 376108950 | 39550 | 39600 | 39600 | 39550 | 1435 |
| 599 | 20241029 | 091600 | 319341700 | 39650 | 39600 | 39650 | 39600 | 196 |
| 600 | 20241029 | 091500 | 311576800 | 39650 | 39700 | 39700 | 39650 | 115 |
| 601 | 20241029 | 091400 | 307015100 | 39700 | 39650 | 39700 | 39550 | 401 |
| 602 | 20241029 | 091300 | 291110550 | 39650 | 39600 | 39650 | 39600 | 145 |
| 603 | 20241029 | 091200 | 285361700 | 39600 | 39550 | 39600 | 39550 | 353 |
| 604 | 20241029 | 091100 | 271383000 | 39600 | 39550 | 39600 | 39550 | 79 |
| 605 | 20241029 | 091000 | 268254700 | 39550 | 39600 | 39600 | 39550 | 68 |
| 606 | 20241029 | 090900 | 265563950 | 39550 | 39600 | 39600 | 39550 | 380 |
| 607 | 20241029 | 090800 | 250525350 | 39600 | 39500 | 39650 | 39500 | 376 |
| 608 | 20241029 | 090700 | 235635950 | 39550 | 39500 | 39550 | 39500 | 345 |
| 609 | 20241029 | 090600 | 221997550 | 39550 | 39550 | 39600 | 39500 | 93 |
| 610 | 20241029 | 090500 | 218320550 | 39550 | 39550 | 39600 | 39500 | 43 |
| 611 | 20241029 | 090400 | 216618850 | 39550 | 39550 | 39550 | 39550 | 589 |
| 612 | 20241029 | 090300 | 193323900 | 39550 | 39550 | 39550 | 39500 | 143 |
| 613 | 20241029 | 090200 | 187668350 | 39550 | 39600 | 39600 | 39500 | 814 |
| 614 | 20241029 | 090100 | 155454700 | 39500 | 39400 | 39600 | 39400 | 618 |
| 615 | 20241029 | 090000 | 131030900 | 39550 | 39350 | 39550 | 39300 | 3327 |