34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241029 | 192000 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 33366 |
| 3 | 20241029 | 191900 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 4 | 20241029 | 191800 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 5 | 20241029 | 191700 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 6 | 20241029 | 191600 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 7 | 20241029 | 191500 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 8 | 20241029 | 191400 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 9 | 20241029 | 191300 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 10 | 20241029 | 191200 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 11 | 20241029 | 191100 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 12 | 20241029 | 191000 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 13 | 20241029 | 190900 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 14 | 20241029 | 190800 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 15 | 20241029 | 190700 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 16 | 20241029 | 190600 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 17 | 20241029 | 190500 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 18 | 20241029 | 190400 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 19 | 20241029 | 190300 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 20 | 20241029 | 190200 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 21 | 20241029 | 190100 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 22 | 20241029 | 190000 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 23 | 20241029 | 185900 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 24 | 20241029 | 185800 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 25 | 20241029 | 185700 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 26 | 20241029 | 185600 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 27 | 20241029 | 185500 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 28 | 20241029 | 185400 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 29 | 20241029 | 185300 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 30 | 20241029 | 185200 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 31 | 20241029 | 185100 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 32 | 20241029 | 185000 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 33366 |
| 33 | 20241029 | 184900 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 34 | 20241029 | 184800 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 35 | 20241029 | 184700 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 36 | 20241029 | 184600 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 37 | 20241029 | 184500 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 38 | 20241029 | 184400 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 39 | 20241029 | 184300 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 40 | 20241029 | 184200 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 41 | 20241029 | 184100 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 42 | 20241029 | 184000 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 43 | 20241029 | 183900 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 44 | 20241029 | 183800 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 45 | 20241029 | 183700 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 46 | 20241029 | 183600 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 47 | 20241029 | 183500 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 48 | 20241029 | 183400 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 49 | 20241029 | 183300 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 50 | 20241029 | 183200 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 51 | 20241029 | 183100 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 52 | 20241029 | 183000 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 53 | 20241029 | 182900 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 54 | 20241029 | 182800 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 55 | 20241029 | 182700 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 56 | 20241029 | 182600 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 57 | 20241029 | 182500 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 58 | 20241029 | 182400 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 59 | 20241029 | 182300 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 60 | 20241029 | 182200 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 61 | 20241029 | 182100 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 62 | 20241029 | 182000 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 33366 |
| 63 | 20241029 | 181900 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 64 | 20241029 | 181800 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 65 | 20241029 | 181700 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 66 | 20241029 | 181600 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 67 | 20241029 | 181500 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 68 | 20241029 | 181400 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 69 | 20241029 | 181300 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 70 | 20241029 | 181200 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 71 | 20241029 | 181100 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 72 | 20241029 | 181000 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 73 | 20241029 | 180900 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 74 | 20241029 | 180800 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 75 | 20241029 | 180700 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 76 | 20241029 | 180600 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 77 | 20241029 | 180500 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 78 | 20241029 | 180400 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 79 | 20241029 | 180300 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 80 | 20241029 | 180200 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 81 | 20241029 | 180100 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 82 | 20241029 | 180000 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 83 | 20241029 | 175900 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 84 | 20241029 | 175800 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 85 | 20241029 | 175700 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 86 | 20241029 | 175600 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 87 | 20241029 | 175500 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 88 | 20241029 | 175400 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 89 | 20241029 | 175300 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 90 | 20241029 | 175200 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 91 | 20241029 | 175100 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 92 | 20241029 | 175000 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 33366 |
| 93 | 20241029 | 174900 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 94 | 20241029 | 174800 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 95 | 20241029 | 174700 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 96 | 20241029 | 174600 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 97 | 20241029 | 174500 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 98 | 20241029 | 174400 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 99 | 20241029 | 174300 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 100 | 20241029 | 174200 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 101 | 20241029 | 174100 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 102 | 20241029 | 174000 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 103 | 20241029 | 173900 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 104 | 20241029 | 173800 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 105 | 20241029 | 173700 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 106 | 20241029 | 173600 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 107 | 20241029 | 173500 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 108 | 20241029 | 173400 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 109 | 20241029 | 173300 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 110 | 20241029 | 173200 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 111 | 20241029 | 173100 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 112 | 20241029 | 173000 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 113 | 20241029 | 172900 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 114 | 20241029 | 172800 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 115 | 20241029 | 172700 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 116 | 20241029 | 172600 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 117 | 20241029 | 172500 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 118 | 20241029 | 172400 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 119 | 20241029 | 172300 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 120 | 20241029 | 172200 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 121 | 20241029 | 172100 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 122 | 20241029 | 172000 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 33366 |
| 123 | 20241029 | 171900 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 124 | 20241029 | 171800 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 125 | 20241029 | 171700 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 126 | 20241029 | 171600 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 127 | 20241029 | 171500 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 128 | 20241029 | 171400 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 129 | 20241029 | 171300 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 130 | 20241029 | 171200 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 131 | 20241029 | 171100 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 132 | 20241029 | 171000 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 133 | 20241029 | 170900 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 134 | 20241029 | 170800 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 135 | 20241029 | 170700 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 136 | 20241029 | 170600 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 137 | 20241029 | 170500 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 138 | 20241029 | 170400 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 139 | 20241029 | 170300 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 140 | 20241029 | 170200 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 141 | 20241029 | 170100 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 142 | 20241029 | 170000 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 143 | 20241029 | 165900 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 144 | 20241029 | 165800 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 145 | 20241029 | 165700 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 146 | 20241029 | 165600 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 147 | 20241029 | 165500 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 148 | 20241029 | 165400 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 149 | 20241029 | 165300 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 150 | 20241029 | 165200 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 151 | 20241029 | 165100 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 152 | 20241029 | 165000 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 33366 |
| 153 | 20241029 | 164900 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 154 | 20241029 | 164800 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 155 | 20241029 | 164700 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 156 | 20241029 | 164600 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 157 | 20241029 | 164500 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 158 | 20241029 | 164400 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 159 | 20241029 | 164300 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 160 | 20241029 | 164200 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 161 | 20241029 | 164100 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 162 | 20241029 | 164000 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 163 | 20241029 | 163900 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 164 | 20241029 | 163800 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 165 | 20241029 | 163700 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 166 | 20241029 | 163600 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 167 | 20241029 | 163500 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 168 | 20241029 | 163400 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 169 | 20241029 | 163300 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 170 | 20241029 | 163200 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 171 | 20241029 | 163100 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 172 | 20241029 | 163000 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 173 | 20241029 | 162900 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 174 | 20241029 | 162800 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 175 | 20241029 | 162700 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 176 | 20241029 | 162600 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 177 | 20241029 | 162500 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 178 | 20241029 | 162400 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 179 | 20241029 | 162300 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 180 | 20241029 | 162200 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 181 | 20241029 | 162100 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 182 | 20241029 | 162000 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 33366 |
| 183 | 20241029 | 161900 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 184 | 20241029 | 161800 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 185 | 20241029 | 161700 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 186 | 20241029 | 161600 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 187 | 20241029 | 161500 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 188 | 20241029 | 161400 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 189 | 20241029 | 161300 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 190 | 20241029 | 161200 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 191 | 20241029 | 161100 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 192 | 20241029 | 161000 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 193 | 20241029 | 160900 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 194 | 20241029 | 160800 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 195 | 20241029 | 160700 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 196 | 20241029 | 160600 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 197 | 20241029 | 160500 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 198 | 20241029 | 160400 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 199 | 20241029 | 160300 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 200 | 20241029 | 160200 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 201 | 20241029 | 160100 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 202 | 20241029 | 160000 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 203 | 20241029 | 155900 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 204 | 20241029 | 155800 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 205 | 20241029 | 155700 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 206 | 20241029 | 155600 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 207 | 20241029 | 155500 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 208 | 20241029 | 155400 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 209 | 20241029 | 155300 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 210 | 20241029 | 155200 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 211 | 20241029 | 155100 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 212 | 20241029 | 155000 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 33366 |
| 213 | 20241029 | 154900 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 214 | 20241029 | 154800 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 215 | 20241029 | 154700 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 216 | 20241029 | 154600 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 217 | 20241029 | 154500 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 218 | 20241029 | 154400 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 219 | 20241029 | 154300 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 220 | 20241029 | 154200 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 221 | 20241029 | 154100 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 222 | 20241029 | 154000 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 223 | 20241029 | 153900 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 224 | 20241029 | 153800 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 225 | 20241029 | 153700 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 226 | 20241029 | 153600 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 227 | 20241029 | 153500 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 228 | 20241029 | 153400 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 229 | 20241029 | 153300 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 230 | 20241029 | 153200 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 231 | 20241029 | 153100 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 232 | 20241029 | 153000 | 48892131100 | 39500 | 39500 | 39500 | 39500 | 33366 |
| 233 | 20241029 | 152900 | 47574174100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 234 | 20241029 | 152800 | 47574174100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 235 | 20241029 | 152700 | 47574174100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 236 | 20241029 | 152600 | 47574174100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 237 | 20241029 | 152500 | 47574174100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 238 | 20241029 | 152400 | 47574174100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 239 | 20241029 | 152300 | 47574174100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 240 | 20241029 | 152200 | 47574174100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 241 | 20241029 | 152100 | 47574174100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 242 | 20241029 | 152000 | 47574174100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 243 | 20241029 | 151900 | 47574174100 | 39350 | 39300 | 39350 | 39250 | 5591 |
| 244 | 20241029 | 151800 | 47354452900 | 39350 | 39300 | 39350 | 39250 | 1607 |
| 245 | 20241029 | 151700 | 47291284750 | 39250 | 39250 | 39300 | 39250 | 1296 |
| 246 | 20241029 | 151600 | 47240382650 | 39250 | 39250 | 39300 | 39250 | 2582 |
| 247 | 20241029 | 151500 | 47138936550 | 39250 | 39250 | 39300 | 39250 | 2396 |
| 248 | 20241029 | 151400 | 47044798850 | 39250 | 39250 | 39300 | 39250 | 1406 |
| 249 | 20241029 | 151300 | 46989571050 | 39250 | 39200 | 39300 | 39200 | 1535 |
| 250 | 20241029 | 151200 | 46929320950 | 39200 | 39250 | 39300 | 39200 | 1452 |
| 251 | 20241029 | 151100 | 46872330750 | 39250 | 39250 | 39300 | 39250 | 962 |
| 252 | 20241029 | 151000 | 46834564950 | 39250 | 39300 | 39350 | 39250 | 1698 |
| 253 | 20241029 | 150900 | 46767832500 | 39300 | 39300 | 39400 | 39250 | 3140 |
| 254 | 20241029 | 150800 | 46644412700 | 39400 | 39300 | 39400 | 39300 | 983 |
| 255 | 20241029 | 150700 | 46605759950 | 39350 | 39400 | 39400 | 39300 | 1512 |
| 256 | 20241029 | 150600 | 46546283600 | 39400 | 39300 | 39400 | 39300 | 7341 |
| 257 | 20241029 | 150500 | 46257233100 | 39300 | 39350 | 39350 | 39200 | 2718 |
| 258 | 20241029 | 150400 | 46150450250 | 39300 | 39300 | 39350 | 39300 | 1422 |
| 259 | 20241029 | 150300 | 46094562000 | 39300 | 39300 | 39350 | 39250 | 1604 |
| 260 | 20241029 | 150200 | 46031559600 | 39300 | 39300 | 39350 | 39250 | 825 |
| 261 | 20241029 | 150100 | 45999133400 | 39300 | 39300 | 39350 | 39250 | 866 |
| 262 | 20241029 | 150000 | 45965115950 | 39350 | 39350 | 39400 | 39300 | 2136 |
| 263 | 20241029 | 145900 | 45881082750 | 39400 | 39300 | 39400 | 39300 | 3603 |
| 264 | 20241029 | 145800 | 45739313400 | 39300 | 39300 | 39350 | 39300 | 1948 |
| 265 | 20241029 | 145700 | 45662747500 | 39300 | 39300 | 39300 | 39200 | 1416 |
| 266 | 20241029 | 145600 | 45607162150 | 39300 | 39300 | 39300 | 39250 | 2315 |
| 267 | 20241029 | 145500 | 45516246350 | 39300 | 39250 | 39300 | 39250 | 1561 |
| 268 | 20241029 | 145400 | 45454964400 | 39250 | 39250 | 39300 | 39250 | 3269 |
| 269 | 20241029 | 145300 | 45326623100 | 39250 | 39250 | 39300 | 39250 | 1321 |
| 270 | 20241029 | 145200 | 45274765400 | 39250 | 39350 | 39350 | 39250 | 2187 |
| 271 | 20241029 | 145100 | 45188832800 | 39300 | 39300 | 39350 | 39250 | 1870 |
| 272 | 20241029 | 145000 | 45115369300 | 39250 | 39300 | 39350 | 39250 | 998 |
| 273 | 20241029 | 144900 | 45076146150 | 39300 | 39300 | 39350 | 39250 | 2281 |
| 274 | 20241029 | 144800 | 44986508500 | 39300 | 39300 | 39350 | 39250 | 2380 |
| 275 | 20241029 | 144700 | 44893024500 | 39300 | 39250 | 39350 | 39250 | 1114 |
| 276 | 20241029 | 144600 | 44849279850 | 39300 | 39250 | 39300 | 39250 | 1040 |
| 277 | 20241029 | 144500 | 44808441150 | 39250 | 39350 | 39350 | 39250 | 907 |
| 278 | 20241029 | 144400 | 44772811900 | 39300 | 39250 | 39350 | 39200 | 4724 |
| 279 | 20241029 | 144300 | 44587181300 | 39200 | 39300 | 39300 | 39200 | 1300 |
| 280 | 20241029 | 144200 | 44536199400 | 39250 | 39250 | 39300 | 39250 | 1026 |
| 281 | 20241029 | 144100 | 44495922400 | 39250 | 39300 | 39300 | 39250 | 961 |
| 282 | 20241029 | 144000 | 44458192350 | 39300 | 39250 | 39300 | 39200 | 2045 |
| 283 | 20241029 | 143900 | 44377899100 | 39250 | 39300 | 39300 | 39200 | 1439 |
| 284 | 20241029 | 143800 | 44321420600 | 39250 | 39200 | 39300 | 39200 | 1941 |
| 285 | 20241029 | 143700 | 44245235600 | 39200 | 39200 | 39250 | 39200 | 2595 |
| 286 | 20241029 | 143600 | 44143473600 | 39200 | 39250 | 39250 | 39200 | 1492 |
| 287 | 20241029 | 143500 | 44084975700 | 39250 | 39200 | 39250 | 39150 | 1404 |
| 288 | 20241029 | 143400 | 44029955100 | 39200 | 39150 | 39250 | 39150 | 1331 |
| 289 | 20241029 | 143300 | 43977808750 | 39150 | 39150 | 39200 | 39150 | 1393 |
| 290 | 20241029 | 143200 | 43923248400 | 39200 | 39150 | 39200 | 39100 | 1521 |
| 291 | 20241029 | 143100 | 43863710200 | 39150 | 39100 | 39200 | 39100 | 2903 |
| 292 | 20241029 | 143000 | 43750078150 | 39150 | 39100 | 39150 | 39100 | 1130 |
| 293 | 20241029 | 142900 | 43705864600 | 39150 | 39150 | 39200 | 39150 | 1034 |
| 294 | 20241029 | 142800 | 43665378850 | 39150 | 39200 | 39250 | 39150 | 2882 |
| 295 | 20241029 | 142700 | 43552455850 | 39150 | 39250 | 39250 | 39150 | 453 |
| 296 | 20241029 | 142600 | 43534709450 | 39200 | 39150 | 39250 | 39150 | 2086 |
| 297 | 20241029 | 142500 | 43452958600 | 39150 | 39100 | 39200 | 39100 | 1829 |
| 298 | 20241029 | 142400 | 43381360650 | 39100 | 39050 | 39150 | 39050 | 1229 |
| 299 | 20241029 | 142300 | 43333331450 | 39100 | 39100 | 39150 | 39050 | 1161 |
| 300 | 20241029 | 142200 | 43287951300 | 39050 | 39100 | 39100 | 39000 | 2256 |
| 301 | 20241029 | 142100 | 43199843150 | 39050 | 39050 | 39100 | 39050 | 1203 |
| 302 | 20241029 | 142000 | 43152857550 | 39050 | 39150 | 39150 | 39050 | 1359 |
| 303 | 20241029 | 141900 | 43099744900 | 39100 | 39100 | 39150 | 39100 | 1089 |
| 304 | 20241029 | 141800 | 43057153900 | 39100 | 39150 | 39150 | 39100 | 2164 |
| 305 | 20241029 | 141700 | 42972527600 | 39100 | 39200 | 39200 | 39100 | 3212 |
| 306 | 20241029 | 141600 | 42846827850 | 39200 | 39150 | 39250 | 39150 | 1427 |
| 307 | 20241029 | 141500 | 42790898900 | 39150 | 39300 | 39300 | 39150 | 1767 |
| 308 | 20241029 | 141400 | 42721658000 | 39300 | 39250 | 39300 | 39200 | 595 |
| 309 | 20241029 | 141300 | 42698312300 | 39250 | 39350 | 39350 | 39200 | 10592 |
| 310 | 20241029 | 141200 | 42282793400 | 39300 | 39300 | 39350 | 39300 | 2671 |
| 311 | 20241029 | 141100 | 42177798950 | 39350 | 39350 | 39350 | 39300 | 868 |
| 312 | 20241029 | 141000 | 42143669850 | 39350 | 39350 | 39350 | 39300 | 530 |
| 313 | 20241029 | 140900 | 42122827200 | 39350 | 39350 | 39400 | 39350 | 1314 |
| 314 | 20241029 | 140800 | 42071107800 | 39400 | 39400 | 39400 | 39350 | 1006 |
| 315 | 20241029 | 140700 | 42031495600 | 39450 | 39400 | 39450 | 39400 | 1330 |
| 316 | 20241029 | 140600 | 41979091750 | 39400 | 39400 | 39450 | 39400 | 1443 |
| 317 | 20241029 | 140500 | 41922219300 | 39400 | 39250 | 39450 | 39250 | 6003 |
| 318 | 20241029 | 140400 | 41685928650 | 39250 | 39250 | 39300 | 39250 | 2048 |
| 319 | 20241029 | 140300 | 41605537300 | 39250 | 39250 | 39300 | 39200 | 1558 |
| 320 | 20241029 | 140200 | 41544382900 | 39300 | 39350 | 39350 | 39250 | 1619 |
| 321 | 20241029 | 140100 | 41480771250 | 39300 | 39300 | 39400 | 39300 | 2082 |
| 322 | 20241029 | 140000 | 41398878700 | 39300 | 39350 | 39350 | 39300 | 1211 |
| 323 | 20241029 | 135900 | 41351276050 | 39350 | 39350 | 39400 | 39300 | 1660 |
| 324 | 20241029 | 135800 | 41285959400 | 39350 | 39350 | 39400 | 39300 | 4592 |
| 325 | 20241029 | 135700 | 41105232050 | 39300 | 39300 | 39400 | 39300 | 5056 |
| 326 | 20241029 | 135600 | 40906413300 | 39300 | 39300 | 39350 | 39250 | 2414 |
| 327 | 20241029 | 135500 | 40811570250 | 39350 | 39250 | 39350 | 39200 | 3103 |
| 328 | 20241029 | 135400 | 40689694350 | 39250 | 39300 | 39350 | 39250 | 1613 |
| 329 | 20241029 | 135300 | 40626326550 | 39350 | 39350 | 39350 | 39300 | 1185 |
| 330 | 20241029 | 135200 | 40579725100 | 39350 | 39300 | 39400 | 39300 | 2263 |
| 331 | 20241029 | 135100 | 40490674150 | 39300 | 39200 | 39350 | 39200 | 6727 |
| 332 | 20241029 | 135000 | 40226584100 | 39200 | 39250 | 39250 | 39150 | 4580 |
| 333 | 20241029 | 134900 | 40047100200 | 39200 | 39200 | 39300 | 39200 | 1403 |
| 334 | 20241029 | 134800 | 39992034450 | 39250 | 39250 | 39300 | 39200 | 1849 |
| 335 | 20241029 | 134700 | 39919442600 | 39250 | 39250 | 39300 | 39200 | 2673 |
| 336 | 20241029 | 134600 | 39814559750 | 39250 | 39200 | 39300 | 39200 | 3998 |
| 337 | 20241029 | 134500 | 39657685400 | 39200 | 39250 | 39250 | 39150 | 4323 |
| 338 | 20241029 | 134400 | 39488287050 | 39200 | 39150 | 39250 | 39150 | 5261 |
| 339 | 20241029 | 134300 | 39282006600 | 39150 | 39050 | 39200 | 39000 | 4336 |
| 340 | 20241029 | 134200 | 39112462800 | 39050 | 38950 | 39050 | 38950 | 2647 |
| 341 | 20241029 | 134100 | 39009260350 | 38950 | 38950 | 39000 | 38900 | 1524 |
| 342 | 20241029 | 134000 | 38949902700 | 38900 | 38900 | 38950 | 38900 | 1499 |
| 343 | 20241029 | 133900 | 38891559900 | 38950 | 38950 | 38950 | 38900 | 1297 |
| 344 | 20241029 | 133800 | 38841066750 | 39000 | 38900 | 39000 | 38850 | 1049 |
| 345 | 20241029 | 133700 | 38800226550 | 38900 | 38900 | 39000 | 38850 | 8659 |
| 346 | 20241029 | 133600 | 38463267150 | 38900 | 38850 | 38900 | 38850 | 2119 |
| 347 | 20241029 | 133500 | 38380878150 | 38850 | 38900 | 38900 | 38850 | 892 |
| 348 | 20241029 | 133400 | 38346213300 | 38850 | 38750 | 38900 | 38700 | 7991 |
| 349 | 20241029 | 133300 | 38036103950 | 38750 | 38700 | 38800 | 38650 | 4921 |
| 350 | 20241029 | 133200 | 37845562550 | 38700 | 38600 | 38750 | 38600 | 2315 |
| 351 | 20241029 | 133100 | 37756053700 | 38600 | 38500 | 38600 | 38500 | 3713 |
| 352 | 20241029 | 133000 | 37612792550 | 38500 | 38500 | 38550 | 38500 | 2584 |
| 353 | 20241029 | 132900 | 37513303950 | 38500 | 38500 | 38550 | 38500 | 490 |
| 354 | 20241029 | 132800 | 37494435450 | 38500 | 38550 | 38550 | 38450 | 819 |
| 355 | 20241029 | 132700 | 37462902500 | 38550 | 38450 | 38550 | 38450 | 1330 |
| 356 | 20241029 | 132600 | 37411712700 | 38500 | 38500 | 38500 | 38400 | 3032 |
| 357 | 20241029 | 132500 | 37295124700 | 38500 | 38500 | 38500 | 38450 | 785 |
| 358 | 20241029 | 132400 | 37264936350 | 38450 | 38450 | 38500 | 38450 | 2221 |
| 359 | 20241029 | 132300 | 37179479000 | 38450 | 38450 | 38550 | 38450 | 2654 |
| 360 | 20241029 | 132200 | 37077304200 | 38450 | 38450 | 38450 | 38400 | 8865 |
| 361 | 20241029 | 132100 | 36736482050 | 38450 | 38350 | 38450 | 38350 | 3132 |
| 362 | 20241029 | 132000 | 36616255950 | 38400 | 38400 | 38450 | 38400 | 4178 |
| 363 | 20241029 | 131900 | 36455814450 | 38450 | 38400 | 38450 | 38400 | 5298 |
| 364 | 20241029 | 131800 | 36252328600 | 38450 | 38450 | 38550 | 38400 | 4647 |
| 365 | 20241029 | 131700 | 36073649050 | 38450 | 38500 | 38550 | 38450 | 4299 |
| 366 | 20241029 | 131600 | 35908141650 | 38500 | 38550 | 38550 | 38500 | 1418 |
| 367 | 20241029 | 131500 | 35853535550 | 38500 | 38500 | 38550 | 38500 | 790 |
| 368 | 20241029 | 131400 | 35823105300 | 38550 | 38550 | 38600 | 38500 | 1221 |
| 369 | 20241029 | 131300 | 35776043650 | 38550 | 38550 | 38600 | 38500 | 5183 |
| 370 | 20241029 | 131200 | 35576247850 | 38550 | 38550 | 38550 | 38500 | 1696 |
| 371 | 20241029 | 131100 | 35510944350 | 38500 | 38550 | 38550 | 38450 | 6719 |
| 372 | 20241029 | 131000 | 35252329250 | 38500 | 38550 | 38550 | 38500 | 29361 |
| 373 | 20241029 | 130900 | 34121822200 | 38550 | 38550 | 38600 | 38550 | 2308 |
| 374 | 20241029 | 130800 | 34032848200 | 38550 | 38550 | 38600 | 38550 | 1980 |
| 375 | 20241029 | 130700 | 33956516750 | 38550 | 38600 | 38650 | 38550 | 3943 |
| 376 | 20241029 | 130600 | 33804458800 | 38600 | 38600 | 38650 | 38550 | 726 |
| 377 | 20241029 | 130500 | 33776432800 | 38600 | 38550 | 38650 | 38500 | 4165 |
| 378 | 20241029 | 130400 | 33615719050 | 38600 | 38600 | 38650 | 38550 | 4932 |
| 379 | 20241029 | 130300 | 33425528000 | 38600 | 38650 | 38650 | 38550 | 12187 |
| 380 | 20241029 | 130200 | 32955521600 | 38600 | 38650 | 38700 | 38600 | 18328 |
| 381 | 20241029 | 130100 | 32247902000 | 38700 | 38700 | 38750 | 38650 | 1952 |
| 382 | 20241029 | 130000 | 32172402800 | 38700 | 38700 | 38750 | 38650 | 3352 |
| 383 | 20241029 | 125900 | 32042691650 | 38700 | 38750 | 38750 | 38700 | 2566 |
| 384 | 20241029 | 125800 | 31943384050 | 38700 | 38800 | 38800 | 38700 | 2241 |
| 385 | 20241029 | 125700 | 31856554850 | 38750 | 38750 | 38800 | 38750 | 1086 |
| 386 | 20241029 | 125600 | 31814466250 | 38750 | 38750 | 38800 | 38750 | 757 |
| 387 | 20241029 | 125500 | 31785131950 | 38700 | 38750 | 38750 | 38700 | 2343 |
| 388 | 20241029 | 125400 | 31694392650 | 38750 | 38700 | 38750 | 38700 | 2985 |
| 389 | 20241029 | 125300 | 31578745950 | 38750 | 38750 | 38750 | 38700 | 913 |
| 390 | 20241029 | 125200 | 31543393800 | 38750 | 38700 | 38750 | 38650 | 1125 |
| 391 | 20241029 | 125100 | 31499855550 | 38700 | 38650 | 38750 | 38650 | 2670 |
| 392 | 20241029 | 125000 | 31396536000 | 38700 | 38700 | 38750 | 38650 | 1779 |
| 393 | 20241029 | 124900 | 31327707300 | 38650 | 38650 | 38700 | 38650 | 1101 |
| 394 | 20241029 | 124800 | 31285140050 | 38650 | 38700 | 38750 | 38650 | 1892 |
| 395 | 20241029 | 124700 | 31211945550 | 38700 | 38700 | 38750 | 38650 | 3838 |
| 396 | 20241029 | 124600 | 31063554800 | 38650 | 38700 | 38700 | 38650 | 1199 |
| 397 | 20241029 | 124500 | 31017182000 | 38650 | 38700 | 38700 | 38650 | 1613 |
| 398 | 20241029 | 124400 | 30954786400 | 38700 | 38700 | 38750 | 38700 | 625 |
| 399 | 20241029 | 124300 | 30930592300 | 38700 | 38700 | 38750 | 38650 | 1143 |
| 400 | 20241029 | 124200 | 30886357750 | 38700 | 38750 | 38750 | 38650 | 4473 |
| 401 | 20241029 | 124100 | 30713272450 | 38750 | 38700 | 38750 | 38700 | 858 |
| 402 | 20241029 | 124000 | 30680065650 | 38750 | 38700 | 38750 | 38700 | 973 |
| 403 | 20241029 | 123900 | 30642388450 | 38750 | 38700 | 38750 | 38700 | 531 |
| 404 | 20241029 | 123800 | 30621834850 | 38700 | 38700 | 38750 | 38700 | 1761 |
| 405 | 20241029 | 123700 | 30553615700 | 38750 | 38700 | 38750 | 38700 | 942 |
| 406 | 20241029 | 123600 | 30517153400 | 38700 | 38700 | 38750 | 38650 | 724 |
| 407 | 20241029 | 123500 | 30489139700 | 38750 | 38650 | 38750 | 38650 | 800 |
| 408 | 20241029 | 123400 | 30458196550 | 38650 | 38700 | 38700 | 38650 | 1188 |
| 409 | 20241029 | 123300 | 30412272850 | 38700 | 38700 | 38700 | 38650 | 1612 |
| 410 | 20241029 | 123200 | 30349901650 | 38700 | 38700 | 38750 | 38650 | 1535 |
| 411 | 20241029 | 123100 | 30290511800 | 38700 | 38700 | 38750 | 38700 | 755 |
| 412 | 20241029 | 123000 | 30261277650 | 38700 | 38700 | 38700 | 38650 | 1914 |
| 413 | 20241029 | 122900 | 30187228650 | 38700 | 38650 | 38700 | 38650 | 744 |
| 414 | 20241029 | 122800 | 30158459350 | 38700 | 38700 | 38700 | 38650 | 945 |
| 415 | 20241029 | 122700 | 30121922400 | 38650 | 38700 | 38750 | 38650 | 2801 |
| 416 | 20241029 | 122600 | 30013532250 | 38700 | 38750 | 38750 | 38700 | 821 |
| 417 | 20241029 | 122500 | 29981740000 | 38700 | 38700 | 38750 | 38700 | 690 |
| 418 | 20241029 | 122400 | 29955019450 | 38700 | 38750 | 38750 | 38700 | 3361 |
| 419 | 20241029 | 122300 | 29824810650 | 38750 | 38800 | 38800 | 38750 | 4466 |
| 420 | 20241029 | 122200 | 29651727350 | 38800 | 38750 | 38850 | 38750 | 2773 |
| 421 | 20241029 | 122100 | 29544098950 | 38750 | 38750 | 38800 | 38700 | 574 |
| 422 | 20241029 | 122000 | 29521854250 | 38750 | 38750 | 38750 | 38700 | 1234 |
| 423 | 20241029 | 121900 | 29474056100 | 38700 | 38750 | 38750 | 38700 | 1229 |
| 424 | 20241029 | 121800 | 29426455400 | 38750 | 38750 | 38750 | 38700 | 1047 |
| 425 | 20241029 | 121700 | 29385894050 | 38700 | 38750 | 38750 | 38700 | 2340 |
| 426 | 20241029 | 121600 | 29295233300 | 38750 | 38700 | 38750 | 38700 | 937 |
| 427 | 20241029 | 121500 | 29258969400 | 38700 | 38700 | 38750 | 38700 | 858 |
| 428 | 20241029 | 121400 | 29225761000 | 38700 | 38750 | 38750 | 38700 | 1976 |
| 429 | 20241029 | 121300 | 29149282450 | 38750 | 38650 | 38800 | 38650 | 2287 |
| 430 | 20241029 | 121200 | 29060754300 | 38650 | 38700 | 38750 | 38650 | 1977 |
| 431 | 20241029 | 121100 | 28984261700 | 38700 | 38750 | 38850 | 38700 | 7174 |
| 432 | 20241029 | 121000 | 28706494950 | 38750 | 38800 | 38850 | 38750 | 3045 |
| 433 | 20241029 | 120900 | 28588346450 | 38800 | 38800 | 38850 | 38750 | 2176 |
| 434 | 20241029 | 120800 | 28503938000 | 38800 | 38800 | 38850 | 38750 | 1169 |
| 435 | 20241029 | 120700 | 28458577400 | 38850 | 38800 | 38850 | 38750 | 1125 |
| 436 | 20241029 | 120600 | 28414930250 | 38800 | 38800 | 38850 | 38800 | 1463 |
| 437 | 20241029 | 120500 | 28358153250 | 38850 | 38900 | 38950 | 38750 | 3832 |
| 438 | 20241029 | 120400 | 28209385000 | 38900 | 38850 | 38950 | 38850 | 1985 |
| 439 | 20241029 | 120300 | 28132200200 | 38850 | 38850 | 38900 | 38850 | 1005 |
| 440 | 20241029 | 120200 | 28093149400 | 38900 | 38900 | 38900 | 38850 | 2701 |
| 441 | 20241029 | 120100 | 27988191750 | 38900 | 38900 | 39000 | 38900 | 2248 |
| 442 | 20241029 | 120000 | 27900703950 | 38900 | 38950 | 38950 | 38900 | 1337 |
| 443 | 20241029 | 115900 | 27848693250 | 38900 | 38900 | 38950 | 38900 | 1334 |
| 444 | 20241029 | 115800 | 27796753500 | 38950 | 38900 | 38950 | 38900 | 440 |
| 445 | 20241029 | 115700 | 27779633900 | 38950 | 38950 | 38950 | 38900 | 420 |
| 446 | 20241029 | 115600 | 27763284450 | 38950 | 38950 | 39000 | 38950 | 564 |
| 447 | 20241029 | 115500 | 27741316150 | 38950 | 38950 | 39000 | 38950 | 685 |
| 448 | 20241029 | 115400 | 27714635300 | 38950 | 38950 | 39000 | 38950 | 320 |
| 449 | 20241029 | 115300 | 27702170450 | 39000 | 38950 | 39000 | 38950 | 2133 |
| 450 | 20241029 | 115200 | 27618984700 | 38950 | 39000 | 39050 | 38950 | 1517 |
| 451 | 20241029 | 115100 | 27559829300 | 39000 | 38950 | 39000 | 38950 | 876 |
| 452 | 20241029 | 115000 | 27525691850 | 38950 | 38950 | 38950 | 38900 | 486 |
| 453 | 20241029 | 114900 | 27506773500 | 38950 | 38950 | 39000 | 38900 | 3224 |
| 454 | 20241029 | 114800 | 27381336300 | 38950 | 38950 | 39000 | 38950 | 333 |
| 455 | 20241029 | 114700 | 27368365500 | 38950 | 39000 | 39000 | 38950 | 1408 |
| 456 | 20241029 | 114600 | 27313522900 | 39000 | 38950 | 39000 | 38950 | 426 |
| 457 | 20241029 | 114500 | 27296928050 | 38950 | 38950 | 39000 | 38950 | 924 |
| 458 | 20241029 | 114400 | 27260928900 | 39000 | 39150 | 39150 | 38950 | 5275 |
| 459 | 20241029 | 114300 | 27055061750 | 39100 | 39150 | 39200 | 39050 | 2788 |
| 460 | 20241029 | 114200 | 26946034950 | 39150 | 39200 | 39250 | 39100 | 825 |
| 461 | 20241029 | 114100 | 26913719300 | 39150 | 39150 | 39250 | 39150 | 1875 |
| 462 | 20241029 | 114000 | 26840256200 | 39150 | 39150 | 39200 | 39150 | 2994 |
| 463 | 20241029 | 113900 | 26723037950 | 39150 | 39150 | 39200 | 39150 | 408 |
| 464 | 20241029 | 113800 | 26707060400 | 39200 | 39150 | 39200 | 39150 | 762 |
| 465 | 20241029 | 113700 | 26677222650 | 39150 | 39150 | 39200 | 39150 | 763 |
| 466 | 20241029 | 113600 | 26647343050 | 39150 | 39200 | 39200 | 39150 | 406 |
| 467 | 20241029 | 113500 | 26631446800 | 39200 | 39200 | 39200 | 39150 | 707 |
| 468 | 20241029 | 113400 | 26603751600 | 39200 | 39250 | 39250 | 39200 | 931 |
| 469 | 20241029 | 113300 | 26567241650 | 39200 | 39250 | 39250 | 39200 | 1135 |
| 470 | 20241029 | 113200 | 26522712200 | 39250 | 39250 | 39300 | 39200 | 1466 |
| 471 | 20241029 | 113100 | 26465192650 | 39250 | 39150 | 39400 | 39150 | 14809 |
| 472 | 20241029 | 113000 | 25883271100 | 39150 | 39150 | 39200 | 39100 | 2165 |
| 473 | 20241029 | 112900 | 25798544800 | 39100 | 39100 | 39150 | 39100 | 2383 |
| 474 | 20241029 | 112800 | 25705368650 | 39100 | 39150 | 39200 | 39100 | 1118 |
| 475 | 20241029 | 112700 | 25661589100 | 39150 | 39200 | 39200 | 39150 | 1013 |
| 476 | 20241029 | 112600 | 25621902550 | 39200 | 39200 | 39200 | 39150 | 664 |
| 477 | 20241029 | 112500 | 25595896750 | 39150 | 39150 | 39200 | 39150 | 772 |
| 478 | 20241029 | 112400 | 25565666300 | 39150 | 39150 | 39200 | 39150 | 1215 |
| 479 | 20241029 | 112300 | 25518051750 | 39200 | 39250 | 39250 | 39200 | 2487 |
| 480 | 20241029 | 112200 | 25420534050 | 39200 | 39200 | 39250 | 39200 | 1058 |
| 481 | 20241029 | 112100 | 25379047550 | 39200 | 39150 | 39250 | 39100 | 5852 |
| 482 | 20241029 | 112000 | 25149730050 | 39150 | 39100 | 39150 | 39100 | 1797 |
| 483 | 20241029 | 111900 | 25079409500 | 39150 | 39150 | 39150 | 39100 | 628 |
| 484 | 20241029 | 111800 | 25054847450 | 39100 | 39050 | 39150 | 39050 | 3310 |
| 485 | 20241029 | 111700 | 24925426350 | 39100 | 39000 | 39100 | 39000 | 1930 |
| 486 | 20241029 | 111600 | 24850044000 | 39000 | 39000 | 39050 | 38950 | 2362 |
| 487 | 20241029 | 111500 | 24757928950 | 38950 | 38900 | 39000 | 38900 | 957 |
| 488 | 20241029 | 111400 | 24720663050 | 38900 | 38900 | 38950 | 38900 | 488 |
| 489 | 20241029 | 111300 | 24701671900 | 38900 | 38900 | 39000 | 38900 | 2519 |
| 490 | 20241029 | 111200 | 24603562050 | 38900 | 38950 | 38950 | 38900 | 519 |
| 491 | 20241029 | 111100 | 24583369700 | 38950 | 38900 | 39000 | 38850 | 3125 |
| 492 | 20241029 | 111000 | 24461768750 | 38950 | 38850 | 38950 | 38850 | 1783 |
| 493 | 20241029 | 110900 | 24392389350 | 38900 | 38800 | 38900 | 38800 | 2003 |
| 494 | 20241029 | 110800 | 24314544650 | 38800 | 38800 | 38850 | 38750 | 2913 |
| 495 | 20241029 | 110700 | 24201562250 | 38750 | 38800 | 38800 | 38750 | 772 |
| 496 | 20241029 | 110600 | 24171629000 | 38750 | 38750 | 38800 | 38750 | 1881 |
| 497 | 20241029 | 110500 | 24098715700 | 38800 | 38750 | 38800 | 38700 | 1301 |
| 498 | 20241029 | 110400 | 24048328550 | 38750 | 38800 | 38800 | 38700 | 2681 |
| 499 | 20241029 | 110300 | 23944415400 | 38750 | 38750 | 38850 | 38750 | 3920 |
| 500 | 20241029 | 110200 | 23792474450 | 38750 | 38700 | 38800 | 38700 | 6540 |
| 501 | 20241029 | 110100 | 23539036550 | 38750 | 38700 | 38750 | 38700 | 1626 |
| 502 | 20241029 | 110000 | 23476079400 | 38750 | 38650 | 38750 | 38650 | 3232 |
| 503 | 20241029 | 105900 | 23351042000 | 38650 | 38700 | 38700 | 38650 | 7478 |
| 504 | 20241029 | 105800 | 23061912550 | 38700 | 38600 | 38750 | 38550 | 13278 |
| 505 | 20241029 | 105700 | 22549100300 | 38600 | 38700 | 38750 | 38600 | 5294 |
| 506 | 20241029 | 105600 | 22344434800 | 38700 | 38650 | 38750 | 38650 | 9061 |
| 507 | 20241029 | 105500 | 21994004000 | 38700 | 38800 | 38800 | 38650 | 9934 |
| 508 | 20241029 | 105400 | 21609400200 | 38750 | 38850 | 38850 | 38750 | 8263 |
| 509 | 20241029 | 105300 | 21288774350 | 38850 | 38850 | 38900 | 38800 | 6785 |
| 510 | 20241029 | 105200 | 21025184750 | 38900 | 38850 | 38900 | 38850 | 3862 |
| 511 | 20241029 | 105100 | 20875089200 | 38850 | 38850 | 38900 | 38850 | 1750 |
| 512 | 20241029 | 105000 | 20807081100 | 38850 | 38900 | 38900 | 38800 | 8548 |
| 513 | 20241029 | 104900 | 20475015650 | 38850 | 39000 | 39000 | 38850 | 28751 |
| 514 | 20241029 | 104800 | 19355321200 | 39000 | 39100 | 39100 | 39000 | 3243 |
| 515 | 20241029 | 104700 | 19228733050 | 39050 | 39100 | 39100 | 39050 | 4630 |
| 516 | 20241029 | 104600 | 19047899500 | 39100 | 39100 | 39150 | 39100 | 1101 |
| 517 | 20241029 | 104500 | 19004844400 | 39100 | 39150 | 39150 | 39100 | 1059 |
| 518 | 20241029 | 104400 | 18963431100 | 39150 | 39150 | 39200 | 39050 | 8646 |
| 519 | 20241029 | 104300 | 18625319350 | 39150 | 39200 | 39200 | 39100 | 949 |
| 520 | 20241029 | 104200 | 18588165100 | 39150 | 39150 | 39200 | 39150 | 1191 |
| 521 | 20241029 | 104100 | 18541531350 | 39200 | 39150 | 39250 | 39150 | 2604 |
| 522 | 20241029 | 104000 | 18439530900 | 39200 | 39150 | 39200 | 39100 | 823 |
| 523 | 20241029 | 103900 | 18407303750 | 39100 | 39150 | 39200 | 39100 | 2062 |
| 524 | 20241029 | 103800 | 18326643950 | 39100 | 39200 | 39250 | 39100 | 1988 |
| 525 | 20241029 | 103700 | 18248793750 | 39200 | 39200 | 39250 | 39150 | 4279 |
| 526 | 20241029 | 103600 | 18081120750 | 39150 | 39150 | 39200 | 39100 | 1193 |
| 527 | 20241029 | 103500 | 18034424950 | 39050 | 39050 | 39150 | 39050 | 8591 |
| 528 | 20241029 | 103400 | 17698491300 | 39050 | 39050 | 39100 | 39000 | 7785 |
| 529 | 20241029 | 103300 | 17394517300 | 39050 | 39100 | 39150 | 39050 | 6005 |
| 530 | 20241029 | 103200 | 17159901900 | 39100 | 39200 | 39200 | 39100 | 6732 |
| 531 | 20241029 | 103100 | 16896478500 | 39150 | 39200 | 39200 | 39150 | 1180 |
| 532 | 20241029 | 103000 | 16850271550 | 39150 | 39200 | 39200 | 39150 | 998 |
| 533 | 20241029 | 102900 | 16811183950 | 39200 | 39200 | 39250 | 39150 | 1712 |
| 534 | 20241029 | 102800 | 16744079700 | 39200 | 39200 | 39250 | 39150 | 1535 |
| 535 | 20241029 | 102700 | 16683910350 | 39250 | 39200 | 39250 | 39150 | 2118 |
| 536 | 20241029 | 102600 | 16600913800 | 39200 | 39250 | 39250 | 39150 | 2919 |
| 537 | 20241029 | 102500 | 16486484300 | 39200 | 39150 | 39250 | 39150 | 3164 |
| 538 | 20241029 | 102400 | 16362500100 | 39150 | 39150 | 39200 | 39150 | 1331 |
| 539 | 20241029 | 102300 | 16310384700 | 39100 | 39150 | 39150 | 39100 | 4517 |
| 540 | 20241029 | 102200 | 16133579100 | 39150 | 39100 | 39200 | 39050 | 10128 |
| 541 | 20241029 | 102100 | 15737454400 | 39100 | 39150 | 39200 | 39100 | 6781 |
| 542 | 20241029 | 102000 | 15472006550 | 39200 | 39150 | 39200 | 39150 | 1820 |
| 543 | 20241029 | 101900 | 15400735650 | 39200 | 39150 | 39250 | 39150 | 2421 |
| 544 | 20241029 | 101800 | 15305855750 | 39150 | 39150 | 39200 | 39150 | 3845 |
| 545 | 20241029 | 101700 | 15155241650 | 39150 | 39200 | 39250 | 39150 | 5211 |
| 546 | 20241029 | 101600 | 14951039750 | 39200 | 39200 | 39250 | 39150 | 2120 |
| 547 | 20241029 | 101500 | 14867948400 | 39200 | 39250 | 39300 | 39150 | 5127 |
| 548 | 20241029 | 101400 | 14666877900 | 39250 | 39300 | 39300 | 39100 | 16654 |
| 549 | 20241029 | 101300 | 14014242950 | 39300 | 39350 | 39400 | 39300 | 7043 |
| 550 | 20241029 | 101200 | 13737302400 | 39400 | 39350 | 39400 | 39350 | 6696 |
| 551 | 20241029 | 101100 | 13473739650 | 39350 | 39450 | 39500 | 39350 | 7599 |
| 552 | 20241029 | 101000 | 13174236950 | 39400 | 39400 | 39450 | 39400 | 3676 |
| 553 | 20241029 | 100900 | 13029269400 | 39400 | 39450 | 39450 | 39400 | 1560 |
| 554 | 20241029 | 100800 | 12967772050 | 39400 | 39500 | 39500 | 39400 | 2586 |
| 555 | 20241029 | 100700 | 12865781750 | 39450 | 39450 | 39500 | 39400 | 2258 |
| 556 | 20241029 | 100600 | 12776704600 | 39400 | 39450 | 39450 | 39400 | 4468 |
| 557 | 20241029 | 100500 | 12600507700 | 39500 | 39400 | 39500 | 39400 | 3080 |
| 558 | 20241029 | 100400 | 12479027750 | 39450 | 39500 | 39500 | 39400 | 3122 |
| 559 | 20241029 | 100300 | 12355880650 | 39500 | 39500 | 39500 | 39400 | 10110 |
| 560 | 20241029 | 100200 | 11957290150 | 39500 | 39550 | 39600 | 39500 | 10753 |
| 561 | 20241029 | 100100 | 11532322550 | 39550 | 39550 | 39600 | 39500 | 2756 |
| 562 | 20241029 | 100000 | 11423315950 | 39550 | 39600 | 39600 | 39500 | 11709 |
| 563 | 20241029 | 095900 | 10960269450 | 39600 | 39700 | 39750 | 39600 | 15715 |
| 564 | 20241029 | 095800 | 10337195600 | 39700 | 39750 | 39750 | 39700 | 1222 |
| 565 | 20241029 | 095700 | 10288668850 | 39750 | 39750 | 39750 | 39700 | 1136 |
| 566 | 20241029 | 095600 | 10243554450 | 39750 | 39750 | 39800 | 39700 | 1092 |
| 567 | 20241029 | 095500 | 10200156200 | 39750 | 39700 | 39750 | 39650 | 2320 |
| 568 | 20241029 | 095400 | 10108060300 | 39700 | 39700 | 39750 | 39650 | 9033 |
| 569 | 20241029 | 095300 | 9749367800 | 39700 | 39700 | 39800 | 39700 | 3511 |
| 570 | 20241029 | 095200 | 9609938950 | 39700 | 39900 | 39900 | 39700 | 22870 |
| 571 | 20241029 | 095100 | 8699974200 | 39900 | 39900 | 39900 | 39850 | 1055 |
| 572 | 20241029 | 095000 | 8657927550 | 39850 | 39950 | 39950 | 39850 | 2936 |
| 573 | 20241029 | 094900 | 8540833150 | 39900 | 39950 | 39950 | 39900 | 546 |
| 574 | 20241029 | 094800 | 8519042950 | 39900 | 39950 | 39950 | 39900 | 640 |
| 575 | 20241029 | 094700 | 8493482050 | 39950 | 39900 | 39950 | 39850 | 1279 |
| 576 | 20241029 | 094600 | 8442436450 | 39850 | 39950 | 39950 | 39850 | 2678 |
| 577 | 20241029 | 094500 | 8335582800 | 39900 | 39900 | 39950 | 39850 | 2006 |
| 578 | 20241029 | 094400 | 8255543850 | 39850 | 39900 | 39900 | 39850 | 3462 |
| 579 | 20241029 | 094300 | 8117468250 | 39900 | 39900 | 39950 | 39850 | 1590 |
| 580 | 20241029 | 094200 | 8054050200 | 39900 | 39900 | 39900 | 39850 | 1985 |
| 581 | 20241029 | 094100 | 7974892800 | 39850 | 39900 | 39900 | 39850 | 644 |
| 582 | 20241029 | 094000 | 7949221650 | 39900 | 40000 | 40000 | 39850 | 4960 |
| 583 | 20241029 | 093900 | 7751329250 | 39950 | 40000 | 40000 | 39950 | 906 |
| 584 | 20241029 | 093800 | 7715132350 | 40000 | 39950 | 40000 | 39950 | 820 |
| 585 | 20241029 | 093700 | 7682352200 | 39950 | 39900 | 39950 | 39850 | 569 |
| 586 | 20241029 | 093600 | 7659642200 | 39900 | 39900 | 39900 | 39850 | 1724 |
| 587 | 20241029 | 093500 | 7590891550 | 39900 | 39900 | 39900 | 39850 | 730 |
| 588 | 20241029 | 093400 | 7561788750 | 39900 | 39900 | 39900 | 39850 | 1474 |
| 589 | 20241029 | 093300 | 7503012950 | 39900 | 39950 | 39950 | 39850 | 4482 |
| 590 | 20241029 | 093200 | 7324181200 | 39950 | 39900 | 39950 | 39900 | 3290 |
| 591 | 20241029 | 093100 | 7192812800 | 39950 | 40000 | 40000 | 39900 | 2101 |
| 592 | 20241029 | 093000 | 7108966250 | 40000 | 39950 | 40000 | 39950 | 1777 |
| 593 | 20241029 | 092900 | 7037972450 | 39950 | 40000 | 40000 | 39950 | 1450 |
| 594 | 20241029 | 092800 | 6980044050 | 39950 | 39900 | 40000 | 39900 | 1772 |
| 595 | 20241029 | 092700 | 6909278950 | 39900 | 39950 | 39950 | 39900 | 2838 |
| 596 | 20241029 | 092600 | 6796008100 | 39950 | 40000 | 40000 | 39950 | 816 |
| 597 | 20241029 | 092500 | 6763403600 | 40000 | 39900 | 40000 | 39900 | 1067 |
| 598 | 20241029 | 092400 | 6720791700 | 39950 | 39900 | 39950 | 39850 | 2876 |
| 599 | 20241029 | 092300 | 6606045550 | 39900 | 39850 | 39900 | 39850 | 1266 |
| 600 | 20241029 | 092200 | 6555567300 | 39850 | 39900 | 39900 | 39850 | 5990 |
| 601 | 20241029 | 092100 | 6316806650 | 39850 | 40050 | 40050 | 39850 | 21529 |
| 602 | 20241029 | 092000 | 5457086150 | 40050 | 40100 | 40100 | 40000 | 2314 |
| 603 | 20241029 | 091900 | 5364405550 | 40050 | 40050 | 40100 | 40050 | 297 |
| 604 | 20241029 | 091800 | 5352505400 | 40050 | 40050 | 40050 | 40050 | 364 |
| 605 | 20241029 | 091700 | 5337927200 | 40050 | 40050 | 40100 | 40050 | 1087 |
| 606 | 20241029 | 091600 | 5294387700 | 40050 | 40100 | 40100 | 40050 | 3791 |
| 607 | 20241029 | 091500 | 5142468800 | 40050 | 40100 | 40100 | 40050 | 1772 |
| 608 | 20241029 | 091400 | 5071497050 | 40050 | 40050 | 40100 | 40000 | 2058 |
| 609 | 20241029 | 091300 | 4989075900 | 40050 | 40000 | 40050 | 39900 | 6731 |
| 610 | 20241029 | 091200 | 4720013300 | 40000 | 40000 | 40000 | 39900 | 7906 |
| 611 | 20241029 | 091100 | 4404206900 | 39950 | 39950 | 40000 | 39950 | 5554 |
| 612 | 20241029 | 091000 | 4182247800 | 40000 | 40000 | 40000 | 39950 | 7505 |
| 613 | 20241029 | 090900 | 3882301050 | 40000 | 40000 | 40100 | 39950 | 7018 |
| 614 | 20241029 | 090800 | 3601473450 | 40000 | 40100 | 40100 | 39950 | 13148 |
| 615 | 20241029 | 090700 | 3075185100 | 40100 | 40200 | 40200 | 40000 | 12267 |
| 616 | 20241029 | 090600 | 2583264200 | 40200 | 40350 | 40400 | 40200 | 19508 |
| 617 | 20241029 | 090500 | 1798077250 | 40350 | 40350 | 40350 | 40300 | 2625 |
| 618 | 20241029 | 090400 | 1692211250 | 40400 | 40350 | 40400 | 40300 | 2211 |
| 619 | 20241029 | 090300 | 1602982600 | 40350 | 40350 | 40450 | 40250 | 11670 |
| 620 | 20241029 | 090200 | 1132603350 | 40350 | 40500 | 40500 | 40300 | 9678 |
| 621 | 20241029 | 090100 | 741747800 | 40450 | 40600 | 40650 | 40400 | 8858 |
| 622 | 20241029 | 090000 | 382735150 | 40600 | 40650 | 40800 | 40600 | 9406 |