33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241029 | 190100 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 69482 |
| 3 | 20241029 | 190000 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20241029 | 185900 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20241029 | 185800 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20241029 | 185700 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20241029 | 185600 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20241029 | 185500 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20241029 | 185400 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20241029 | 185300 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20241029 | 185200 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20241029 | 185100 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20241029 | 185000 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20241029 | 184900 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20241029 | 184800 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20241029 | 184700 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20241029 | 184600 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20241029 | 184500 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20241029 | 184400 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20241029 | 184300 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20241029 | 184200 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20241029 | 184100 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20241029 | 184000 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20241029 | 183900 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20241029 | 183800 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20241029 | 183700 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20241029 | 183600 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20241029 | 183500 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20241029 | 183400 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20241029 | 183300 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20241029 | 183200 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20241029 | 183100 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 69482 |
| 33 | 20241029 | 183000 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20241029 | 182900 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20241029 | 182800 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20241029 | 182700 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20241029 | 182600 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20241029 | 182500 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20241029 | 182400 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20241029 | 182300 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20241029 | 182200 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20241029 | 182100 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20241029 | 182000 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20241029 | 181900 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20241029 | 181800 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20241029 | 181700 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20241029 | 181600 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20241029 | 181500 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20241029 | 181400 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20241029 | 181300 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20241029 | 181200 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20241029 | 181100 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20241029 | 181000 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20241029 | 180900 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20241029 | 180800 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20241029 | 180700 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20241029 | 180600 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20241029 | 180500 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20241029 | 180400 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20241029 | 180300 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20241029 | 180200 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20241029 | 180100 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 69482 |
| 63 | 20241029 | 180000 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20241029 | 175900 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20241029 | 175800 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20241029 | 175700 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20241029 | 175600 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20241029 | 175500 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20241029 | 175400 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20241029 | 175300 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20241029 | 175200 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20241029 | 175100 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20241029 | 175000 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20241029 | 174900 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20241029 | 174800 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20241029 | 174700 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20241029 | 174600 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20241029 | 174500 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20241029 | 174400 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20241029 | 174300 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20241029 | 174200 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20241029 | 174100 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20241029 | 174000 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20241029 | 173900 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20241029 | 173800 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20241029 | 173700 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20241029 | 173600 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20241029 | 173500 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20241029 | 173400 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20241029 | 173300 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20241029 | 173200 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20241029 | 173100 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 69482 |
| 93 | 20241029 | 173000 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20241029 | 172900 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20241029 | 172800 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20241029 | 172700 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20241029 | 172600 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20241029 | 172500 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20241029 | 172400 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20241029 | 172300 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20241029 | 172200 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20241029 | 172100 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20241029 | 172000 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20241029 | 171900 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20241029 | 171800 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20241029 | 171700 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20241029 | 171600 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20241029 | 171500 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20241029 | 171400 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20241029 | 171300 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20241029 | 171200 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20241029 | 171100 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20241029 | 171000 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20241029 | 170900 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20241029 | 170800 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20241029 | 170700 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20241029 | 170600 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20241029 | 170500 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20241029 | 170400 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20241029 | 170300 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20241029 | 170200 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20241029 | 170100 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 69482 |
| 123 | 20241029 | 170000 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20241029 | 165900 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20241029 | 165800 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20241029 | 165700 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20241029 | 165600 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20241029 | 165500 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20241029 | 165400 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20241029 | 165300 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20241029 | 165200 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20241029 | 165100 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20241029 | 165000 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20241029 | 164900 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20241029 | 164800 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20241029 | 164700 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20241029 | 164600 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20241029 | 164500 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20241029 | 164400 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20241029 | 164300 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20241029 | 164200 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20241029 | 164100 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20241029 | 164000 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20241029 | 163900 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20241029 | 163800 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20241029 | 163700 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20241029 | 163600 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20241029 | 163500 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20241029 | 163400 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20241029 | 163300 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20241029 | 163200 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20241029 | 163100 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 69482 |
| 153 | 20241029 | 163000 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20241029 | 162900 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20241029 | 162800 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20241029 | 162700 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20241029 | 162600 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20241029 | 162500 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20241029 | 162400 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20241029 | 162300 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20241029 | 162200 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20241029 | 162100 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20241029 | 162000 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20241029 | 161900 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20241029 | 161800 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20241029 | 161700 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20241029 | 161600 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20241029 | 161500 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20241029 | 161400 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20241029 | 161300 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20241029 | 161200 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20241029 | 161100 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20241029 | 161000 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20241029 | 160900 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20241029 | 160800 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20241029 | 160700 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20241029 | 160600 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20241029 | 160500 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20241029 | 160400 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20241029 | 160300 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20241029 | 160200 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20241029 | 160100 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 69482 |
| 183 | 20241029 | 160000 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20241029 | 155900 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20241029 | 155800 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20241029 | 155700 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20241029 | 155600 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20241029 | 155500 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20241029 | 155400 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20241029 | 155300 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20241029 | 155200 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20241029 | 155100 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20241029 | 155000 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20241029 | 154900 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20241029 | 154800 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20241029 | 154700 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20241029 | 154600 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20241029 | 154500 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20241029 | 154400 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20241029 | 154300 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20241029 | 154200 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 202 | 20241029 | 154100 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20241029 | 154000 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20241029 | 153900 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20241029 | 153800 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20241029 | 153700 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20241029 | 153600 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20241029 | 153500 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20241029 | 153400 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20241029 | 153300 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20241029 | 153200 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20241029 | 153100 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 69482 |
| 213 | 20241029 | 153000 | 46020032400 | 23050 | 23050 | 23050 | 23050 | 69482 |
| 214 | 20241029 | 152900 | 44418472300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20241029 | 152800 | 44418472300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 216 | 20241029 | 152700 | 44418472300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 217 | 20241029 | 152600 | 44418472300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 218 | 20241029 | 152500 | 44418472300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 219 | 20241029 | 152400 | 44418472300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 220 | 20241029 | 152300 | 44418472300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 221 | 20241029 | 152200 | 44418472300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 222 | 20241029 | 152100 | 44418472300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 223 | 20241029 | 152000 | 44418472300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 224 | 20241029 | 151900 | 44418472300 | 22950 | 23050 | 23050 | 22950 | 4451 |
| 225 | 20241029 | 151800 | 44316007500 | 23050 | 23000 | 23050 | 22950 | 2009 |
| 226 | 20241029 | 151700 | 44269784750 | 23000 | 23000 | 23000 | 22950 | 1667 |
| 227 | 20241029 | 151600 | 44231444850 | 23000 | 23050 | 23050 | 22950 | 4040 |
| 228 | 20241029 | 151500 | 44138607100 | 23000 | 23000 | 23050 | 23000 | 1810 |
| 229 | 20241029 | 151400 | 44096962200 | 23050 | 23050 | 23050 | 23000 | 10900 |
| 230 | 20241029 | 151300 | 43846258750 | 23050 | 23050 | 23050 | 23000 | 714 |
| 231 | 20241029 | 151200 | 43829829050 | 23050 | 23050 | 23050 | 23000 | 938 |
| 232 | 20241029 | 151100 | 43808209650 | 23000 | 23000 | 23050 | 23000 | 4131 |
| 233 | 20241029 | 151000 | 43713158100 | 23050 | 23000 | 23050 | 23000 | 3176 |
| 234 | 20241029 | 150900 | 43640006300 | 23050 | 23050 | 23050 | 23000 | 2413 |
| 235 | 20241029 | 150800 | 43584391950 | 23050 | 23050 | 23050 | 23000 | 1429 |
| 236 | 20241029 | 150700 | 43551472050 | 23050 | 23050 | 23050 | 23000 | 1002 |
| 237 | 20241029 | 150600 | 43528381350 | 23050 | 23050 | 23050 | 23000 | 1945 |
| 238 | 20241029 | 150500 | 43483581200 | 23050 | 23000 | 23050 | 23000 | 1706 |
| 239 | 20241029 | 150400 | 43444289000 | 23050 | 23050 | 23050 | 23000 | 1094 |
| 240 | 20241029 | 150300 | 43419090000 | 23050 | 23000 | 23050 | 23000 | 2596 |
| 241 | 20241029 | 150200 | 43359321250 | 23050 | 23050 | 23050 | 23000 | 1669 |
| 242 | 20241029 | 150100 | 43320887650 | 23050 | 23050 | 23050 | 23000 | 1148 |
| 243 | 20241029 | 150000 | 43294441550 | 23050 | 23050 | 23050 | 23000 | 2191 |
| 244 | 20241029 | 145900 | 43243953750 | 23050 | 23050 | 23050 | 23000 | 7521 |
| 245 | 20241029 | 145800 | 43070609900 | 23050 | 23000 | 23050 | 23000 | 1938 |
| 246 | 20241029 | 145700 | 43025952350 | 23050 | 23050 | 23050 | 23000 | 2159 |
| 247 | 20241029 | 145600 | 42976195500 | 23000 | 23050 | 23050 | 23000 | 1492 |
| 248 | 20241029 | 145500 | 42941814600 | 23050 | 23000 | 23050 | 23000 | 2598 |
| 249 | 20241029 | 145400 | 42881962200 | 23000 | 23000 | 23050 | 22950 | 4676 |
| 250 | 20241029 | 145300 | 42774380250 | 23000 | 23000 | 23050 | 22950 | 3452 |
| 251 | 20241029 | 145200 | 42694995750 | 23000 | 23000 | 23050 | 22950 | 5955 |
| 252 | 20241029 | 145100 | 42557986600 | 23000 | 23000 | 23050 | 22950 | 2394 |
| 253 | 20241029 | 145000 | 42502872200 | 23000 | 23050 | 23050 | 22950 | 2632 |
| 254 | 20241029 | 144900 | 42442313750 | 23000 | 23050 | 23050 | 23000 | 5181 |
| 255 | 20241029 | 144800 | 42323084600 | 23050 | 23050 | 23100 | 23000 | 4474 |
| 256 | 20241029 | 144700 | 42219964500 | 23000 | 23000 | 23100 | 23000 | 4589 |
| 257 | 20241029 | 144600 | 42114197750 | 23000 | 23100 | 23100 | 23000 | 31475 |
| 258 | 20241029 | 144500 | 41388758650 | 23050 | 23100 | 23100 | 23050 | 4212 |
| 259 | 20241029 | 144400 | 41291519450 | 23100 | 23100 | 23100 | 23050 | 4784 |
| 260 | 20241029 | 144300 | 41181036050 | 23100 | 23100 | 23100 | 23050 | 2823 |
| 261 | 20241029 | 144200 | 41115846400 | 23050 | 23100 | 23100 | 23050 | 3403 |
| 262 | 20241029 | 144100 | 41037269850 | 23100 | 23100 | 23100 | 23050 | 3504 |
| 263 | 20241029 | 144000 | 40956381050 | 23100 | 23100 | 23100 | 23050 | 4229 |
| 264 | 20241029 | 143900 | 40858695950 | 23100 | 23100 | 23100 | 23050 | 12507 |
| 265 | 20241029 | 143800 | 40569794050 | 23100 | 23050 | 23100 | 23050 | 3669 |
| 266 | 20241029 | 143700 | 40485051400 | 23100 | 23050 | 23100 | 23050 | 2389 |
| 267 | 20241029 | 143600 | 40429896250 | 23100 | 23100 | 23100 | 23050 | 5193 |
| 268 | 20241029 | 143500 | 40309973200 | 23100 | 23050 | 23100 | 23050 | 2541 |
| 269 | 20241029 | 143400 | 40251289450 | 23100 | 23100 | 23100 | 23050 | 2717 |
| 270 | 20241029 | 143300 | 40188529500 | 23100 | 23100 | 23100 | 23050 | 2625 |
| 271 | 20241029 | 143200 | 40127899400 | 23100 | 23050 | 23100 | 23050 | 4057 |
| 272 | 20241029 | 143100 | 40034188750 | 23050 | 23100 | 23100 | 23050 | 2638 |
| 273 | 20241029 | 143000 | 39973267200 | 23100 | 23100 | 23100 | 23050 | 1605 |
| 274 | 20241029 | 142900 | 39936192450 | 23100 | 23050 | 23100 | 23050 | 1879 |
| 275 | 20241029 | 142800 | 39892815500 | 23100 | 23100 | 23100 | 23050 | 1796 |
| 276 | 20241029 | 142700 | 39851339500 | 23050 | 23100 | 23100 | 23050 | 2921 |
| 277 | 20241029 | 142600 | 39783896250 | 23100 | 23100 | 23100 | 23050 | 1857 |
| 278 | 20241029 | 142500 | 39741044700 | 23100 | 23050 | 23100 | 23000 | 16164 |
| 279 | 20241029 | 142400 | 39368236850 | 23050 | 23100 | 23100 | 23050 | 4421 |
| 280 | 20241029 | 142300 | 39266225250 | 23050 | 23050 | 23100 | 23050 | 1524 |
| 281 | 20241029 | 142200 | 39231074200 | 23100 | 23050 | 23100 | 23050 | 1711 |
| 282 | 20241029 | 142100 | 39191602250 | 23100 | 23050 | 23100 | 23050 | 2210 |
| 283 | 20241029 | 142000 | 39140569700 | 23100 | 23100 | 23100 | 23050 | 1781 |
| 284 | 20241029 | 141900 | 39099455900 | 23100 | 23050 | 23100 | 23050 | 2073 |
| 285 | 20241029 | 141800 | 39051637350 | 23100 | 23100 | 23100 | 23050 | 2023 |
| 286 | 20241029 | 141700 | 39004940650 | 23050 | 23100 | 23100 | 23000 | 6546 |
| 287 | 20241029 | 141600 | 38854014650 | 23050 | 23100 | 23100 | 23050 | 1721 |
| 288 | 20241029 | 141500 | 38814320300 | 23100 | 23000 | 23100 | 23000 | 10230 |
| 289 | 20241029 | 141400 | 38578507350 | 23050 | 23050 | 23050 | 23000 | 2019 |
| 290 | 20241029 | 141300 | 38531970450 | 23050 | 23050 | 23050 | 23000 | 2678 |
| 291 | 20241029 | 141200 | 38470264750 | 23050 | 23050 | 23050 | 23000 | 1708 |
| 292 | 20241029 | 141100 | 38430907050 | 23050 | 23000 | 23050 | 23000 | 11761 |
| 293 | 20241029 | 141000 | 38160359100 | 23050 | 23100 | 23100 | 22950 | 46992 |
| 294 | 20241029 | 140900 | 37077413900 | 23100 | 23100 | 23100 | 23050 | 2064 |
| 295 | 20241029 | 140800 | 37029780150 | 23100 | 23100 | 23100 | 23050 | 2020 |
| 296 | 20241029 | 140700 | 36983185400 | 23100 | 23100 | 23100 | 23050 | 1001 |
| 297 | 20241029 | 140600 | 36960064750 | 23100 | 23050 | 23100 | 23050 | 4691 |
| 298 | 20241029 | 140500 | 36851727100 | 23100 | 23050 | 23100 | 23050 | 813 |
| 299 | 20241029 | 140400 | 36832948750 | 23050 | 23100 | 23100 | 23050 | 1169 |
| 300 | 20241029 | 140300 | 36805945950 | 23100 | 23100 | 23100 | 23050 | 3141 |
| 301 | 20241029 | 140200 | 36733443950 | 23050 | 23050 | 23100 | 23050 | 4276 |
| 302 | 20241029 | 140100 | 36634701700 | 23100 | 23050 | 23100 | 23050 | 4102 |
| 303 | 20241029 | 140000 | 36539949950 | 23100 | 23100 | 23100 | 23050 | 2263 |
| 304 | 20241029 | 135900 | 36487691950 | 23100 | 23000 | 23100 | 23000 | 22661 |
| 305 | 20241029 | 135800 | 35965338400 | 23050 | 23050 | 23050 | 23000 | 2402 |
| 306 | 20241029 | 135700 | 35910021150 | 23050 | 23050 | 23050 | 23000 | 3744 |
| 307 | 20241029 | 135600 | 35823724000 | 23050 | 23000 | 23050 | 22950 | 67861 |
| 308 | 20241029 | 135500 | 34262744150 | 23000 | 23000 | 23000 | 22950 | 2720 |
| 309 | 20241029 | 135400 | 34200187500 | 23000 | 23000 | 23000 | 22950 | 2380 |
| 310 | 20241029 | 135300 | 34145453900 | 23000 | 23000 | 23000 | 22950 | 3412 |
| 311 | 20241029 | 135200 | 34067068450 | 23000 | 22950 | 23000 | 22950 | 1578 |
| 312 | 20241029 | 135100 | 34030788250 | 22950 | 23000 | 23000 | 22950 | 1088 |
| 313 | 20241029 | 135000 | 34005783800 | 23000 | 22950 | 23000 | 22950 | 1543 |
| 314 | 20241029 | 134900 | 33970347050 | 22950 | 23000 | 23000 | 22950 | 1838 |
| 315 | 20241029 | 134800 | 33928088300 | 23000 | 23000 | 23000 | 22950 | 942 |
| 316 | 20241029 | 134700 | 33906428250 | 23000 | 23000 | 23000 | 22950 | 1030 |
| 317 | 20241029 | 134600 | 33882740400 | 23000 | 22950 | 23000 | 22900 | 1856 |
| 318 | 20241029 | 134500 | 33840110050 | 22950 | 22950 | 23000 | 22900 | 16011 |
| 319 | 20241029 | 134400 | 33472642400 | 22950 | 22950 | 22950 | 22900 | 828 |
| 320 | 20241029 | 134300 | 33453651950 | 22950 | 22950 | 22950 | 22900 | 864 |
| 321 | 20241029 | 134200 | 33433829100 | 22900 | 22950 | 22950 | 22900 | 2733 |
| 322 | 20241029 | 134100 | 33371168300 | 22950 | 22950 | 22950 | 22900 | 1229 |
| 323 | 20241029 | 134000 | 33342978950 | 22950 | 22950 | 22950 | 22900 | 1899 |
| 324 | 20241029 | 133900 | 33299453700 | 22950 | 22900 | 22950 | 22900 | 1232 |
| 325 | 20241029 | 133800 | 33271188000 | 22950 | 22900 | 22950 | 22900 | 2606 |
| 326 | 20241029 | 133700 | 33211458100 | 22950 | 22950 | 22950 | 22900 | 1094 |
| 327 | 20241029 | 133600 | 33186364800 | 22950 | 22950 | 22950 | 22900 | 896 |
| 328 | 20241029 | 133500 | 33165814050 | 22950 | 22950 | 22950 | 22900 | 2793 |
| 329 | 20241029 | 133400 | 33101728700 | 22950 | 22900 | 22950 | 22900 | 341 |
| 330 | 20241029 | 133300 | 33093904250 | 22900 | 22950 | 22950 | 22900 | 2317 |
| 331 | 20241029 | 133200 | 33040790150 | 22900 | 22900 | 22950 | 22900 | 3726 |
| 332 | 20241029 | 133100 | 32955292050 | 22950 | 22950 | 22950 | 22900 | 2145 |
| 333 | 20241029 | 133000 | 32906127900 | 22950 | 22950 | 22950 | 22900 | 1552 |
| 334 | 20241029 | 132900 | 32870515250 | 22950 | 22950 | 22950 | 22900 | 1601 |
| 335 | 20241029 | 132800 | 32833775200 | 22950 | 22950 | 22950 | 22900 | 1747 |
| 336 | 20241029 | 132700 | 32793682350 | 22900 | 22900 | 22950 | 22900 | 330 |
| 337 | 20241029 | 132600 | 32786115450 | 22900 | 22900 | 22950 | 22900 | 555 |
| 338 | 20241029 | 132500 | 32773382150 | 22900 | 22950 | 22950 | 22900 | 1007 |
| 339 | 20241029 | 132400 | 32750295250 | 22950 | 22950 | 22950 | 22900 | 1314 |
| 340 | 20241029 | 132300 | 32720160600 | 22950 | 22900 | 22950 | 22900 | 2257 |
| 341 | 20241029 | 132200 | 32668452300 | 22950 | 22950 | 22950 | 22900 | 2836 |
| 342 | 20241029 | 132100 | 32603472450 | 22900 | 22950 | 22950 | 22900 | 1504 |
| 343 | 20241029 | 132000 | 32568959800 | 22950 | 22900 | 22950 | 22850 | 2009 |
| 344 | 20241029 | 131900 | 32522942900 | 22900 | 22900 | 22900 | 22850 | 2125 |
| 345 | 20241029 | 131800 | 32474282900 | 22850 | 22850 | 22900 | 22850 | 893 |
| 346 | 20241029 | 131700 | 32453840900 | 22900 | 22900 | 22900 | 22850 | 893 |
| 347 | 20241029 | 131600 | 32433392450 | 22950 | 22900 | 22950 | 22850 | 1700 |
| 348 | 20241029 | 131500 | 32394470600 | 22900 | 22900 | 22950 | 22900 | 820 |
| 349 | 20241029 | 131400 | 32375678700 | 22900 | 22900 | 22950 | 22850 | 1811 |
| 350 | 20241029 | 131300 | 32334197200 | 22900 | 22900 | 22950 | 22850 | 8365 |
| 351 | 20241029 | 131200 | 32142641550 | 22900 | 22950 | 22950 | 22900 | 731 |
| 352 | 20241029 | 131100 | 32125885300 | 22900 | 22950 | 22950 | 22900 | 1232 |
| 353 | 20241029 | 131000 | 32097621700 | 22950 | 22950 | 22950 | 22900 | 1041 |
| 354 | 20241029 | 130900 | 32073731800 | 22900 | 22900 | 22950 | 22900 | 449 |
| 355 | 20241029 | 130800 | 32063434500 | 22900 | 22950 | 22950 | 22900 | 797 |
| 356 | 20241029 | 130700 | 32045160950 | 22950 | 22950 | 22950 | 22900 | 1742 |
| 357 | 20241029 | 130600 | 32005183150 | 22950 | 22900 | 22950 | 22900 | 177 |
| 358 | 20241029 | 130500 | 32001122850 | 22900 | 22950 | 22950 | 22900 | 492 |
| 359 | 20241029 | 130400 | 31989843300 | 22900 | 22950 | 22950 | 22900 | 2495 |
| 360 | 20241029 | 130300 | 31932673200 | 22950 | 22950 | 22950 | 22900 | 1209 |
| 361 | 20241029 | 130200 | 31904929500 | 22950 | 22900 | 22950 | 22900 | 417 |
| 362 | 20241029 | 130100 | 31895365800 | 22900 | 22950 | 22950 | 22900 | 1093 |
| 363 | 20241029 | 130000 | 31870312700 | 22950 | 22950 | 22950 | 22900 | 1632 |
| 364 | 20241029 | 125900 | 31832886150 | 22950 | 22900 | 22950 | 22900 | 240 |
| 365 | 20241029 | 125800 | 31827385700 | 22900 | 22900 | 22950 | 22900 | 2336 |
| 366 | 20241029 | 125700 | 31773870250 | 22950 | 22950 | 22950 | 22900 | 1661 |
| 367 | 20241029 | 125600 | 31735784850 | 22950 | 22950 | 22950 | 22900 | 1049 |
| 368 | 20241029 | 125500 | 31711712000 | 22950 | 22950 | 22950 | 22900 | 546 |
| 369 | 20241029 | 125400 | 31699181350 | 22950 | 22950 | 22950 | 22900 | 604 |
| 370 | 20241029 | 125300 | 31685321300 | 22950 | 22950 | 22950 | 22900 | 1148 |
| 371 | 20241029 | 125200 | 31658974750 | 22900 | 22950 | 22950 | 22900 | 1170 |
| 372 | 20241029 | 125100 | 31632162500 | 22950 | 22950 | 22950 | 22900 | 625 |
| 373 | 20241029 | 125000 | 31617824250 | 22950 | 22950 | 22950 | 22950 | 1105 |
| 374 | 20241029 | 124900 | 31592464500 | 22950 | 22950 | 22950 | 22950 | 972 |
| 375 | 20241029 | 124800 | 31570157100 | 22950 | 22950 | 22950 | 22900 | 471 |
| 376 | 20241029 | 124700 | 31559359000 | 22900 | 22950 | 22950 | 22900 | 1929 |
| 377 | 20241029 | 124600 | 31515094400 | 22900 | 22950 | 22950 | 22900 | 1014 |
| 378 | 20241029 | 124500 | 31491828450 | 22900 | 22950 | 22950 | 22900 | 837 |
| 379 | 20241029 | 124400 | 31472627150 | 22900 | 22950 | 22950 | 22900 | 1061 |
| 380 | 20241029 | 124300 | 31448314950 | 22950 | 22950 | 22950 | 22900 | 690 |
| 381 | 20241029 | 124200 | 31432479950 | 22950 | 22900 | 22950 | 22900 | 1730 |
| 382 | 20241029 | 124100 | 31392785450 | 22900 | 22900 | 22900 | 22850 | 3664 |
| 383 | 20241029 | 124000 | 31308884900 | 22900 | 22900 | 22900 | 22850 | 803 |
| 384 | 20241029 | 123900 | 31290500100 | 22900 | 22900 | 22900 | 22850 | 1318 |
| 385 | 20241029 | 123800 | 31260318100 | 22850 | 22850 | 22900 | 22850 | 674 |
| 386 | 20241029 | 123700 | 31244886000 | 22850 | 22900 | 22900 | 22850 | 552 |
| 387 | 20241029 | 123600 | 31232246950 | 22900 | 22900 | 22900 | 22850 | 2135 |
| 388 | 20241029 | 123500 | 31183357850 | 22900 | 22900 | 22900 | 22850 | 970 |
| 389 | 20241029 | 123400 | 31161145200 | 22900 | 22900 | 22900 | 22850 | 454 |
| 390 | 20241029 | 123300 | 31150748850 | 22900 | 22900 | 22900 | 22900 | 379 |
| 391 | 20241029 | 123200 | 31142069750 | 22850 | 22900 | 22900 | 22850 | 2440 |
| 392 | 20241029 | 123100 | 31086198800 | 22900 | 22850 | 22900 | 22850 | 556 |
| 393 | 20241029 | 123000 | 31073472900 | 22850 | 22900 | 22900 | 22850 | 902 |
| 394 | 20241029 | 122900 | 31052826250 | 22900 | 22900 | 22900 | 22850 | 717 |
| 395 | 20241029 | 122800 | 31036409550 | 22900 | 22900 | 22900 | 22850 | 839 |
| 396 | 20241029 | 122700 | 31017206750 | 22900 | 22900 | 22900 | 22850 | 485 |
| 397 | 20241029 | 122600 | 31006102250 | 22900 | 22900 | 22900 | 22850 | 334 |
| 398 | 20241029 | 122500 | 30998460500 | 22850 | 22900 | 22900 | 22850 | 1132 |
| 399 | 20241029 | 122400 | 30972544150 | 22900 | 22900 | 22900 | 22800 | 623 |
| 400 | 20241029 | 122300 | 30958312550 | 22850 | 22850 | 22900 | 22800 | 1197 |
| 401 | 20241029 | 122200 | 30930972650 | 22800 | 22800 | 22850 | 22800 | 1251 |
| 402 | 20241029 | 122100 | 30902422950 | 22850 | 22900 | 22900 | 22800 | 5434 |
| 403 | 20241029 | 122000 | 30778426400 | 22850 | 22900 | 22900 | 22850 | 3433 |
| 404 | 20241029 | 121900 | 30699962950 | 22850 | 22900 | 22950 | 22850 | 12900 |
| 405 | 20241029 | 121800 | 30404742000 | 22950 | 22950 | 22950 | 22900 | 2320 |
| 406 | 20241029 | 121700 | 30351551750 | 22950 | 22900 | 22950 | 22900 | 501 |
| 407 | 20241029 | 121600 | 30340053900 | 22900 | 22950 | 22950 | 22900 | 471 |
| 408 | 20241029 | 121500 | 30329244950 | 22950 | 22950 | 22950 | 22950 | 729 |
| 409 | 20241029 | 121400 | 30312514400 | 22950 | 22950 | 22950 | 22900 | 1686 |
| 410 | 20241029 | 121300 | 30273821450 | 22950 | 22950 | 22950 | 22900 | 1120 |
| 411 | 20241029 | 121200 | 30248123200 | 22950 | 22950 | 22950 | 22900 | 474 |
| 412 | 20241029 | 121100 | 30237249100 | 22950 | 22950 | 22950 | 22950 | 1091 |
| 413 | 20241029 | 121000 | 30212210650 | 22950 | 22950 | 22950 | 22900 | 926 |
| 414 | 20241029 | 120900 | 30190987850 | 22950 | 22950 | 22950 | 22900 | 917 |
| 415 | 20241029 | 120800 | 30169971000 | 22900 | 22900 | 22950 | 22900 | 1784 |
| 416 | 20241029 | 120700 | 30129112500 | 22900 | 22900 | 22900 | 22850 | 1175 |
| 417 | 20241029 | 120600 | 30102218300 | 22900 | 22900 | 22900 | 22850 | 570 |
| 418 | 20241029 | 120500 | 30089165750 | 22900 | 22900 | 22900 | 22900 | 668 |
| 419 | 20241029 | 120400 | 30073868550 | 22900 | 22900 | 22900 | 22850 | 3927 |
| 420 | 20241029 | 120300 | 29983942750 | 22900 | 22900 | 22900 | 22900 | 515 |
| 421 | 20241029 | 120200 | 29972149250 | 22900 | 22900 | 22900 | 22900 | 511 |
| 422 | 20241029 | 120100 | 29960447350 | 22900 | 22900 | 22900 | 22850 | 733 |
| 423 | 20241029 | 120000 | 29943663950 | 22900 | 22900 | 22900 | 22900 | 1439 |
| 424 | 20241029 | 115900 | 29910710850 | 22900 | 22900 | 22900 | 22850 | 898 |
| 425 | 20241029 | 115800 | 29890146850 | 22900 | 22900 | 22900 | 22850 | 262 |
| 426 | 20241029 | 115700 | 29884147200 | 22900 | 22900 | 22900 | 22850 | 1391 |
| 427 | 20241029 | 115600 | 29852293450 | 22900 | 22900 | 22900 | 22900 | 159 |
| 428 | 20241029 | 115500 | 29848652350 | 22900 | 22900 | 22900 | 22850 | 430 |
| 429 | 20241029 | 115400 | 29838808600 | 22900 | 22900 | 22900 | 22900 | 318 |
| 430 | 20241029 | 115300 | 29831526400 | 22900 | 22900 | 22900 | 22850 | 1177 |
| 431 | 20241029 | 115200 | 29804573700 | 22900 | 22900 | 22900 | 22850 | 329 |
| 432 | 20241029 | 115100 | 29797044150 | 22900 | 22900 | 22900 | 22900 | 261 |
| 433 | 20241029 | 115000 | 29791067250 | 22900 | 22900 | 22900 | 22850 | 1291 |
| 434 | 20241029 | 114900 | 29761510500 | 22900 | 22850 | 22900 | 22850 | 178 |
| 435 | 20241029 | 114800 | 29757441250 | 22850 | 22900 | 22900 | 22850 | 757 |
| 436 | 20241029 | 114700 | 29740107100 | 22900 | 22900 | 22900 | 22800 | 166 |
| 437 | 20241029 | 114600 | 29736313950 | 22850 | 22850 | 22900 | 22800 | 2683 |
| 438 | 20241029 | 114500 | 29675049000 | 22850 | 22850 | 22900 | 22850 | 1378 |
| 439 | 20241029 | 114400 | 29643551150 | 22850 | 22950 | 22950 | 22850 | 7455 |
| 440 | 20241029 | 114300 | 29472899750 | 22900 | 22950 | 22950 | 22900 | 1792 |
| 441 | 20241029 | 114200 | 29431802000 | 22900 | 22950 | 22950 | 22900 | 1429 |
| 442 | 20241029 | 114100 | 29399058500 | 22900 | 22950 | 22950 | 22900 | 10775 |
| 443 | 20241029 | 114000 | 29151787600 | 22950 | 22900 | 22950 | 22900 | 631 |
| 444 | 20241029 | 113900 | 29137330000 | 22950 | 22900 | 22950 | 22850 | 11713 |
| 445 | 20241029 | 113800 | 28868842150 | 22900 | 22850 | 22900 | 22850 | 1971 |
| 446 | 20241029 | 113700 | 28823780600 | 22850 | 22850 | 22850 | 22800 | 2188 |
| 447 | 20241029 | 113600 | 28773856550 | 22850 | 22850 | 22850 | 22800 | 1493 |
| 448 | 20241029 | 113500 | 28739742050 | 22850 | 22800 | 22850 | 22800 | 1657 |
| 449 | 20241029 | 113400 | 28701932700 | 22800 | 22850 | 22850 | 22750 | 3107 |
| 450 | 20241029 | 113300 | 28631158450 | 22850 | 22900 | 22900 | 22800 | 934 |
| 451 | 20241029 | 113200 | 28609830300 | 22850 | 22850 | 22850 | 22800 | 2318 |
| 452 | 20241029 | 113100 | 28556869150 | 22800 | 22850 | 22850 | 22800 | 5410 |
| 453 | 20241029 | 113000 | 28433512150 | 22850 | 22800 | 22850 | 22800 | 2036 |
| 454 | 20241029 | 112900 | 28387077500 | 22850 | 22850 | 22850 | 22800 | 1187 |
| 455 | 20241029 | 112800 | 28359954850 | 22850 | 22850 | 22850 | 22800 | 1673 |
| 456 | 20241029 | 112700 | 28321777400 | 22850 | 22850 | 22850 | 22800 | 514 |
| 457 | 20241029 | 112600 | 28310040000 | 22850 | 22850 | 22850 | 22800 | 1013 |
| 458 | 20241029 | 112500 | 28286916300 | 22850 | 22850 | 22900 | 22800 | 1704 |
| 459 | 20241029 | 112400 | 28248008900 | 22850 | 22850 | 22850 | 22800 | 1355 |
| 460 | 20241029 | 112300 | 28217079850 | 22850 | 22900 | 22900 | 22850 | 441 |
| 461 | 20241029 | 112200 | 28206998550 | 22800 | 22900 | 22900 | 22800 | 11339 |
| 462 | 20241029 | 112100 | 27948360850 | 22900 | 22900 | 22900 | 22850 | 2667 |
| 463 | 20241029 | 112000 | 27887410200 | 22850 | 22900 | 22900 | 22850 | 2555 |
| 464 | 20241029 | 111900 | 27828991000 | 22900 | 22900 | 22900 | 22850 | 904 |
| 465 | 20241029 | 111800 | 27808291900 | 22900 | 22900 | 22900 | 22850 | 2469 |
| 466 | 20241029 | 111700 | 27751801800 | 22900 | 22900 | 22900 | 22850 | 122 |
| 467 | 20241029 | 111600 | 27749008500 | 22900 | 22900 | 22900 | 22850 | 477 |
| 468 | 20241029 | 111500 | 27738089850 | 22900 | 22900 | 22900 | 22850 | 6058 |
| 469 | 20241029 | 111400 | 27599599650 | 22900 | 22900 | 22900 | 22900 | 607 |
| 470 | 20241029 | 111300 | 27585699350 | 22900 | 22950 | 22950 | 22850 | 6740 |
| 471 | 20241029 | 111200 | 27431478750 | 22950 | 23000 | 23000 | 22900 | 12785 |
| 472 | 20241029 | 111100 | 27138043450 | 23000 | 23000 | 23000 | 22950 | 2647 |
| 473 | 20241029 | 111000 | 27077162600 | 23000 | 23000 | 23000 | 22950 | 1949 |
| 474 | 20241029 | 110900 | 27032350650 | 23000 | 22950 | 23000 | 22950 | 860 |
| 475 | 20241029 | 110800 | 27012580550 | 23000 | 22950 | 23000 | 22900 | 2097 |
| 476 | 20241029 | 110700 | 26964453050 | 22950 | 22950 | 22950 | 22900 | 4501 |
| 477 | 20241029 | 110600 | 26861226250 | 22950 | 22950 | 22950 | 22900 | 5171 |
| 478 | 20241029 | 110500 | 26742552000 | 22900 | 22950 | 22950 | 22900 | 6146 |
| 479 | 20241029 | 110400 | 26601507400 | 22950 | 22950 | 22950 | 22900 | 1599 |
| 480 | 20241029 | 110300 | 26564822350 | 22900 | 22900 | 23000 | 22900 | 26845 |
| 481 | 20241029 | 110200 | 25948756000 | 22900 | 22900 | 22950 | 22900 | 22485 |
| 482 | 20241029 | 110100 | 25433823700 | 22900 | 22900 | 22900 | 22850 | 1453 |
| 483 | 20241029 | 110000 | 25400561800 | 22900 | 22850 | 22900 | 22800 | 5836 |
| 484 | 20241029 | 105900 | 25267218900 | 22850 | 22850 | 22850 | 22800 | 2270 |
| 485 | 20241029 | 105800 | 25215349450 | 22850 | 22800 | 22850 | 22800 | 4362 |
| 486 | 20241029 | 105700 | 25115683300 | 22850 | 22800 | 22850 | 22800 | 2781 |
| 487 | 20241029 | 105600 | 25052203550 | 22850 | 22850 | 22850 | 22800 | 2984 |
| 488 | 20241029 | 105500 | 24984127250 | 22850 | 22800 | 22850 | 22800 | 4827 |
| 489 | 20241029 | 105400 | 24874055350 | 22750 | 22800 | 22800 | 22750 | 8635 |
| 490 | 20241029 | 105300 | 24677183550 | 22750 | 22800 | 22800 | 22750 | 5890 |
| 491 | 20241029 | 105200 | 24543111650 | 22800 | 22800 | 22800 | 22750 | 903 |
| 492 | 20241029 | 105100 | 24522523300 | 22800 | 22700 | 22800 | 22700 | 2030 |
| 493 | 20241029 | 105000 | 24476333050 | 22700 | 22850 | 22850 | 22700 | 14345 |
| 494 | 20241029 | 104900 | 24149956800 | 22850 | 22800 | 22850 | 22750 | 1389 |
| 495 | 20241029 | 104800 | 24118312100 | 22800 | 22850 | 22850 | 22750 | 5067 |
| 496 | 20241029 | 104700 | 24002817200 | 22800 | 22850 | 22850 | 22800 | 1720 |
| 497 | 20241029 | 104600 | 23963520750 | 22850 | 22850 | 22850 | 22800 | 728 |
| 498 | 20241029 | 104500 | 23946908000 | 22850 | 22850 | 22850 | 22800 | 1868 |
| 499 | 20241029 | 104400 | 23904288000 | 22800 | 22850 | 22850 | 22750 | 5847 |
| 500 | 20241029 | 104300 | 23771017450 | 22850 | 22800 | 22850 | 22750 | 6302 |
| 501 | 20241029 | 104200 | 23627398650 | 22800 | 22800 | 22800 | 22750 | 2227 |
| 502 | 20241029 | 104100 | 23576716950 | 22800 | 22800 | 22800 | 22750 | 1282 |
| 503 | 20241029 | 104000 | 23547520950 | 22800 | 22800 | 22800 | 22800 | 1051 |
| 504 | 20241029 | 103900 | 23523558150 | 22800 | 22800 | 22800 | 22750 | 823 |
| 505 | 20241029 | 103800 | 23504795000 | 22800 | 22800 | 22800 | 22800 | 632 |
| 506 | 20241029 | 103700 | 23490385400 | 22800 | 22800 | 22800 | 22750 | 1232 |
| 507 | 20241029 | 103600 | 23462298550 | 22800 | 22750 | 22800 | 22700 | 2784 |
| 508 | 20241029 | 103500 | 23398968550 | 22700 | 22750 | 22800 | 22700 | 9193 |
| 509 | 20241029 | 103400 | 23189896750 | 22750 | 22800 | 22800 | 22750 | 8908 |
| 510 | 20241029 | 103300 | 22987171800 | 22800 | 22800 | 22800 | 22750 | 2790 |
| 511 | 20241029 | 103200 | 22923574250 | 22800 | 22800 | 22850 | 22750 | 9951 |
| 512 | 20241029 | 103100 | 22696842750 | 22800 | 22800 | 22850 | 22800 | 3952 |
| 513 | 20241029 | 103000 | 22606689500 | 22850 | 22850 | 22850 | 22800 | 3107 |
| 514 | 20241029 | 102900 | 22535811650 | 22850 | 22850 | 22850 | 22800 | 4671 |
| 515 | 20241029 | 102800 | 22429238650 | 22800 | 22850 | 22850 | 22800 | 8701 |
| 516 | 20241029 | 102700 | 22230827000 | 22850 | 22850 | 22850 | 22800 | 878 |
| 517 | 20241029 | 102600 | 22210767300 | 22850 | 22850 | 22850 | 22800 | 4031 |
| 518 | 20241029 | 102500 | 22118798100 | 22850 | 22850 | 22900 | 22800 | 3658 |
| 519 | 20241029 | 102400 | 22035298800 | 22850 | 22850 | 22900 | 22850 | 1393 |
| 520 | 20241029 | 102300 | 22003442250 | 22850 | 22900 | 22900 | 22800 | 8849 |
| 521 | 20241029 | 102200 | 21801400600 | 22900 | 22900 | 22900 | 22850 | 3141 |
| 522 | 20241029 | 102100 | 21729529700 | 22900 | 22900 | 22900 | 22850 | 1525 |
| 523 | 20241029 | 102000 | 21694614350 | 22900 | 22900 | 22900 | 22850 | 1399 |
| 524 | 20241029 | 101900 | 21662615400 | 22900 | 22900 | 22950 | 22800 | 15432 |
| 525 | 20241029 | 101800 | 21309497850 | 22900 | 22850 | 22900 | 22850 | 929 |
| 526 | 20241029 | 101700 | 21288223900 | 22900 | 22900 | 22900 | 22850 | 2184 |
| 527 | 20241029 | 101600 | 21238272250 | 22900 | 22900 | 22900 | 22850 | 2837 |
| 528 | 20241029 | 101500 | 21173401200 | 22900 | 22900 | 22900 | 22850 | 1841 |
| 529 | 20241029 | 101400 | 21131253800 | 22900 | 22850 | 22900 | 22850 | 4676 |
| 530 | 20241029 | 101300 | 21024349650 | 22850 | 22850 | 22900 | 22850 | 4160 |
| 531 | 20241029 | 101200 | 20929254350 | 22900 | 22900 | 22900 | 22850 | 3605 |
| 532 | 20241029 | 101100 | 20846782250 | 22900 | 22900 | 22900 | 22850 | 2698 |
| 533 | 20241029 | 101000 | 20785052300 | 22850 | 22900 | 22900 | 22850 | 5226 |
| 534 | 20241029 | 100900 | 20665583400 | 22850 | 22900 | 22900 | 22850 | 1457 |
| 535 | 20241029 | 100800 | 20632253750 | 22900 | 22900 | 22900 | 22850 | 2127 |
| 536 | 20241029 | 100700 | 20583555450 | 22850 | 22900 | 22950 | 22850 | 8243 |
| 537 | 20241029 | 100600 | 20394640950 | 22950 | 22950 | 22950 | 22900 | 2840 |
| 538 | 20241029 | 100500 | 20329551600 | 22950 | 22900 | 22950 | 22850 | 3736 |
| 539 | 20241029 | 100400 | 20243985250 | 22900 | 22850 | 22900 | 22850 | 1890 |
| 540 | 20241029 | 100300 | 20200739700 | 22900 | 22900 | 22900 | 22850 | 1185 |
| 541 | 20241029 | 100200 | 20173608550 | 22900 | 22950 | 23000 | 22850 | 19278 |
| 542 | 20241029 | 100100 | 19732485950 | 22950 | 22950 | 23000 | 22900 | 9320 |
| 543 | 20241029 | 100000 | 19518953750 | 22950 | 22950 | 22950 | 22900 | 1747 |
| 544 | 20241029 | 095900 | 19478862050 | 22950 | 23000 | 23000 | 22900 | 17254 |
| 545 | 20241029 | 095800 | 19083118100 | 23000 | 23000 | 23000 | 22950 | 5230 |
| 546 | 20241029 | 095700 | 18962878650 | 23000 | 23050 | 23050 | 22950 | 6968 |
| 547 | 20241029 | 095600 | 18802660700 | 23000 | 23000 | 23050 | 23000 | 4246 |
| 548 | 20241029 | 095500 | 18704941500 | 23000 | 23000 | 23000 | 22950 | 2592 |
| 549 | 20241029 | 095400 | 18645326450 | 23000 | 23000 | 23050 | 22950 | 6381 |
| 550 | 20241029 | 095300 | 18498468950 | 22950 | 23050 | 23100 | 22950 | 10482 |
| 551 | 20241029 | 095200 | 18257280800 | 23100 | 23100 | 23100 | 23050 | 2704 |
| 552 | 20241029 | 095100 | 18194857600 | 23050 | 23050 | 23100 | 23050 | 2720 |
| 553 | 20241029 | 095000 | 18132094300 | 23000 | 23100 | 23100 | 23000 | 11099 |
| 554 | 20241029 | 094900 | 17876178750 | 23100 | 23100 | 23100 | 23050 | 7478 |
| 555 | 20241029 | 094800 | 17703459400 | 23100 | 23050 | 23100 | 23050 | 3355 |
| 556 | 20241029 | 094700 | 17625975500 | 23100 | 23100 | 23100 | 23050 | 4990 |
| 557 | 20241029 | 094600 | 17510793100 | 23100 | 23100 | 23100 | 23050 | 7996 |
| 558 | 20241029 | 094500 | 17326383100 | 23100 | 23100 | 23100 | 23050 | 4200 |
| 559 | 20241029 | 094400 | 17229393450 | 23100 | 23050 | 23100 | 23050 | 9425 |
| 560 | 20241029 | 094300 | 17011969750 | 23050 | 23050 | 23050 | 23000 | 9695 |
| 561 | 20241029 | 094200 | 16788872600 | 23000 | 23050 | 23050 | 23000 | 8489 |
| 562 | 20241029 | 094100 | 16593559550 | 23000 | 23050 | 23050 | 23000 | 5188 |
| 563 | 20241029 | 094000 | 16474100000 | 23050 | 23000 | 23050 | 23000 | 3223 |
| 564 | 20241029 | 093900 | 16399856750 | 23050 | 23050 | 23100 | 23000 | 18736 |
| 565 | 20241029 | 093800 | 15967829050 | 23100 | 23150 | 23150 | 23050 | 14235 |
| 566 | 20241029 | 093700 | 15639271900 | 23100 | 23200 | 23200 | 23050 | 20871 |
| 567 | 20241029 | 093600 | 15156544900 | 23200 | 23200 | 23200 | 23150 | 5738 |
| 568 | 20241029 | 093500 | 15023592850 | 23200 | 23150 | 23200 | 23150 | 2907 |
| 569 | 20241029 | 093400 | 14956236050 | 23200 | 23200 | 23200 | 23150 | 2959 |
| 570 | 20241029 | 093300 | 14887592150 | 23200 | 23200 | 23250 | 23100 | 14230 |
| 571 | 20241029 | 093200 | 14557782350 | 23200 | 23250 | 23250 | 23150 | 9161 |
| 572 | 20241029 | 093100 | 14345175850 | 23200 | 23250 | 23250 | 23150 | 17412 |
| 573 | 20241029 | 093000 | 13941141750 | 23250 | 23250 | 23250 | 23200 | 18801 |
| 574 | 20241029 | 092900 | 13504073400 | 23250 | 23250 | 23250 | 23200 | 5605 |
| 575 | 20241029 | 092800 | 13373772800 | 23200 | 23250 | 23250 | 23200 | 7977 |
| 576 | 20241029 | 092700 | 13188361900 | 23200 | 23200 | 23250 | 23150 | 11517 |
| 577 | 20241029 | 092600 | 12920887950 | 23200 | 23200 | 23250 | 23150 | 9095 |
| 578 | 20241029 | 092500 | 12709871450 | 23150 | 23250 | 23250 | 23150 | 15325 |
| 579 | 20241029 | 092400 | 12354259450 | 23200 | 23250 | 23250 | 23200 | 4199 |
| 580 | 20241029 | 092300 | 12256734450 | 23200 | 23200 | 23250 | 23150 | 77850 |
| 581 | 20241029 | 092200 | 10450219700 | 23200 | 23100 | 23200 | 23100 | 41414 |
| 582 | 20241029 | 092100 | 9492390200 | 23100 | 23100 | 23150 | 23050 | 11282 |
| 583 | 20241029 | 092000 | 9231717250 | 23150 | 23150 | 23150 | 23100 | 2900 |
| 584 | 20241029 | 091900 | 9164609550 | 23100 | 23100 | 23150 | 23100 | 5990 |
| 585 | 20241029 | 091800 | 9026103800 | 23100 | 23150 | 23150 | 23100 | 4438 |
| 586 | 20241029 | 091700 | 8923473900 | 23150 | 23150 | 23150 | 23100 | 8909 |
| 587 | 20241029 | 091600 | 8717440200 | 23150 | 23150 | 23150 | 23100 | 29877 |
| 588 | 20241029 | 091500 | 8025988800 | 23150 | 23050 | 23150 | 23050 | 56669 |
| 589 | 20241029 | 091400 | 6718323600 | 23050 | 23050 | 23050 | 23000 | 10521 |
| 590 | 20241029 | 091300 | 6475911150 | 23000 | 23000 | 23050 | 22950 | 42673 |
| 591 | 20241029 | 091200 | 5494345400 | 23000 | 22950 | 23000 | 22900 | 10938 |
| 592 | 20241029 | 091100 | 5243250300 | 22900 | 23000 | 23000 | 22850 | 27708 |
| 593 | 20241029 | 091000 | 4609101750 | 23000 | 22850 | 23000 | 22850 | 15005 |
| 594 | 20241029 | 090900 | 4265135050 | 22900 | 22950 | 23000 | 22900 | 21450 |
| 595 | 20241029 | 090800 | 3773258750 | 22950 | 23000 | 23000 | 22950 | 13980 |
| 596 | 20241029 | 090700 | 3451756000 | 23000 | 23000 | 23000 | 22950 | 5151 |
| 597 | 20241029 | 090600 | 3333344400 | 23000 | 23050 | 23050 | 22950 | 2545 |
| 598 | 20241029 | 090500 | 3274811850 | 22950 | 23050 | 23050 | 22950 | 19110 |
| 599 | 20241029 | 090400 | 2834969700 | 23050 | 22900 | 23050 | 22850 | 47301 |
| 600 | 20241029 | 090300 | 1749379100 | 22900 | 22850 | 22900 | 22800 | 3641 |
| 601 | 20241029 | 090200 | 1666130350 | 22850 | 22950 | 22950 | 22850 | 12874 |
| 602 | 20241029 | 090100 | 1371287900 | 22950 | 22900 | 23000 | 22900 | 28736 |
| 603 | 20241029 | 090000 | 711532850 | 22900 | 22900 | 22900 | 22750 | 31017 |