30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241030 | 190600 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 1882 |
| 3 | 20241030 | 190500 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 4 | 20241030 | 190400 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 5 | 20241030 | 190300 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 6 | 20241030 | 190200 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 7 | 20241030 | 190100 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 8 | 20241030 | 190000 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 9 | 20241030 | 185900 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 10 | 20241030 | 185800 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 11 | 20241030 | 185700 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 12 | 20241030 | 185600 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 13 | 20241030 | 185500 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 14 | 20241030 | 185400 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 15 | 20241030 | 185300 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 16 | 20241030 | 185200 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 17 | 20241030 | 185100 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 18 | 20241030 | 185000 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 19 | 20241030 | 184900 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 20 | 20241030 | 184800 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 21 | 20241030 | 184700 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 22 | 20241030 | 184600 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 23 | 20241030 | 184500 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 24 | 20241030 | 184400 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 25 | 20241030 | 184300 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 26 | 20241030 | 184200 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 27 | 20241030 | 184100 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 28 | 20241030 | 184000 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 29 | 20241030 | 183900 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 30 | 20241030 | 183800 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 31 | 20241030 | 183700 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 32 | 20241030 | 183600 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 1882 |
| 33 | 20241030 | 183500 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 34 | 20241030 | 183400 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 35 | 20241030 | 183300 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 36 | 20241030 | 183200 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 37 | 20241030 | 183100 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 38 | 20241030 | 183000 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 39 | 20241030 | 182900 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 40 | 20241030 | 182800 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 41 | 20241030 | 182700 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 42 | 20241030 | 182600 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 43 | 20241030 | 182500 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 44 | 20241030 | 182400 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 45 | 20241030 | 182300 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 46 | 20241030 | 182200 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 47 | 20241030 | 182100 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 48 | 20241030 | 182000 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 49 | 20241030 | 181900 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 50 | 20241030 | 181800 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 51 | 20241030 | 181700 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 52 | 20241030 | 181600 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 53 | 20241030 | 181500 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 54 | 20241030 | 181400 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 55 | 20241030 | 181300 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 56 | 20241030 | 181200 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 57 | 20241030 | 181100 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 58 | 20241030 | 181000 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 59 | 20241030 | 180900 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 60 | 20241030 | 180800 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 61 | 20241030 | 180700 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 62 | 20241030 | 180600 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 1882 |
| 63 | 20241030 | 180500 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 64 | 20241030 | 180400 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 65 | 20241030 | 180300 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 66 | 20241030 | 180200 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 67 | 20241030 | 180100 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 68 | 20241030 | 180000 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 69 | 20241030 | 175900 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 70 | 20241030 | 175800 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 71 | 20241030 | 175700 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 72 | 20241030 | 175600 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 73 | 20241030 | 175500 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 74 | 20241030 | 175400 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 75 | 20241030 | 175300 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 76 | 20241030 | 175200 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 77 | 20241030 | 175100 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 78 | 20241030 | 175000 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 79 | 20241030 | 174900 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 80 | 20241030 | 174800 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 81 | 20241030 | 174700 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 82 | 20241030 | 174600 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 83 | 20241030 | 174500 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 84 | 20241030 | 174400 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 85 | 20241030 | 174300 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 86 | 20241030 | 174200 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 87 | 20241030 | 174100 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 88 | 20241030 | 174000 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 89 | 20241030 | 173900 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 90 | 20241030 | 173800 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 91 | 20241030 | 173700 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 92 | 20241030 | 173600 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 1882 |
| 93 | 20241030 | 173500 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 94 | 20241030 | 173400 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 95 | 20241030 | 173300 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 96 | 20241030 | 173200 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 97 | 20241030 | 173100 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 98 | 20241030 | 173000 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 99 | 20241030 | 172900 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 100 | 20241030 | 172800 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 101 | 20241030 | 172700 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 102 | 20241030 | 172600 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 103 | 20241030 | 172500 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 104 | 20241030 | 172400 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 105 | 20241030 | 172300 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 106 | 20241030 | 172200 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 107 | 20241030 | 172100 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 108 | 20241030 | 172000 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 109 | 20241030 | 171900 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 110 | 20241030 | 171800 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 111 | 20241030 | 171700 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 112 | 20241030 | 171600 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 113 | 20241030 | 171500 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 114 | 20241030 | 171400 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 115 | 20241030 | 171300 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 116 | 20241030 | 171200 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 117 | 20241030 | 171100 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 118 | 20241030 | 171000 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 119 | 20241030 | 170900 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 120 | 20241030 | 170800 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 121 | 20241030 | 170700 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 122 | 20241030 | 170600 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 1882 |
| 123 | 20241030 | 170500 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 124 | 20241030 | 170400 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 125 | 20241030 | 170300 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 126 | 20241030 | 170200 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 127 | 20241030 | 170100 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 128 | 20241030 | 170000 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 129 | 20241030 | 165900 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 130 | 20241030 | 165800 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 131 | 20241030 | 165700 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 132 | 20241030 | 165600 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 133 | 20241030 | 165500 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 134 | 20241030 | 165400 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 135 | 20241030 | 165300 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 136 | 20241030 | 165200 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 137 | 20241030 | 165100 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 138 | 20241030 | 165000 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 139 | 20241030 | 164900 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 140 | 20241030 | 164800 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 141 | 20241030 | 164700 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 142 | 20241030 | 164600 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 143 | 20241030 | 164500 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 144 | 20241030 | 164400 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 145 | 20241030 | 164300 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 146 | 20241030 | 164200 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 147 | 20241030 | 164100 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 148 | 20241030 | 164000 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 149 | 20241030 | 163900 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 150 | 20241030 | 163800 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 151 | 20241030 | 163700 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 152 | 20241030 | 163600 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 1882 |
| 153 | 20241030 | 163500 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 154 | 20241030 | 163400 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 155 | 20241030 | 163300 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 156 | 20241030 | 163200 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 157 | 20241030 | 163100 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 158 | 20241030 | 163000 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 159 | 20241030 | 162900 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 160 | 20241030 | 162800 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 161 | 20241030 | 162700 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 162 | 20241030 | 162600 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 163 | 20241030 | 162500 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 164 | 20241030 | 162400 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 165 | 20241030 | 162300 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 166 | 20241030 | 162200 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 167 | 20241030 | 162100 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 168 | 20241030 | 162000 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 169 | 20241030 | 161900 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 170 | 20241030 | 161800 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 171 | 20241030 | 161700 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 172 | 20241030 | 161600 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 173 | 20241030 | 161500 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 174 | 20241030 | 161400 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 175 | 20241030 | 161300 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 176 | 20241030 | 161200 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 177 | 20241030 | 161100 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 178 | 20241030 | 161000 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 179 | 20241030 | 160900 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 180 | 20241030 | 160800 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 181 | 20241030 | 160700 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 182 | 20241030 | 160600 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 1882 |
| 183 | 20241030 | 160500 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 184 | 20241030 | 160400 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 185 | 20241030 | 160300 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 186 | 20241030 | 160200 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 187 | 20241030 | 160100 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 188 | 20241030 | 160000 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 189 | 20241030 | 155900 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 190 | 20241030 | 155800 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 191 | 20241030 | 155700 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 192 | 20241030 | 155600 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 193 | 20241030 | 155500 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 194 | 20241030 | 155400 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 195 | 20241030 | 155300 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 196 | 20241030 | 155200 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 197 | 20241030 | 155100 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 198 | 20241030 | 155000 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 199 | 20241030 | 154900 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 200 | 20241030 | 154800 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 201 | 20241030 | 154700 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 202 | 20241030 | 154600 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 203 | 20241030 | 154500 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 204 | 20241030 | 154400 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 205 | 20241030 | 154300 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 206 | 20241030 | 154200 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 207 | 20241030 | 154100 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 208 | 20241030 | 154000 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 209 | 20241030 | 153900 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 210 | 20241030 | 153800 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 211 | 20241030 | 153700 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 212 | 20241030 | 153600 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 1882 |
| 213 | 20241030 | 153500 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 214 | 20241030 | 153400 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 215 | 20241030 | 153300 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 216 | 20241030 | 153200 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 217 | 20241030 | 153100 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 218 | 20241030 | 153000 | 1480621125 | 2805 | 2805 | 2805 | 2805 | 1882 |
| 219 | 20241030 | 152900 | 1475342115 | 2780 | 2780 | 2780 | 2780 | 0 |
| 220 | 20241030 | 152800 | 1475342115 | 2780 | 2780 | 2780 | 2780 | 0 |
| 221 | 20241030 | 152700 | 1475342115 | 2780 | 2780 | 2780 | 2780 | 0 |
| 222 | 20241030 | 152600 | 1475342115 | 2780 | 2780 | 2780 | 2780 | 0 |
| 223 | 20241030 | 152500 | 1475342115 | 2780 | 2780 | 2780 | 2780 | 0 |
| 224 | 20241030 | 152400 | 1475342115 | 2780 | 2780 | 2780 | 2780 | 0 |
| 225 | 20241030 | 152300 | 1475342115 | 2780 | 2780 | 2780 | 2780 | 0 |
| 226 | 20241030 | 152200 | 1475342115 | 2780 | 2780 | 2780 | 2780 | 0 |
| 227 | 20241030 | 152100 | 1475342115 | 2780 | 2780 | 2780 | 2780 | 0 |
| 228 | 20241030 | 152000 | 1475342115 | 2780 | 2780 | 2780 | 2780 | 0 |
| 229 | 20241030 | 151900 | 1475342115 | 2780 | 2790 | 2795 | 2780 | 261 |
| 230 | 20241030 | 151800 | 1474615790 | 2780 | 2780 | 2780 | 2775 | 2714 |
| 231 | 20241030 | 151700 | 1467077555 | 2780 | 2785 | 2810 | 2780 | 5249 |
| 232 | 20241030 | 151600 | 1452454240 | 2775 | 2775 | 2775 | 2775 | 360 |
| 233 | 20241030 | 151500 | 1451455240 | 2775 | 2775 | 2775 | 2775 | 1000 |
| 234 | 20241030 | 151400 | 1448680240 | 2785 | 2785 | 2785 | 2785 | 1419 |
| 235 | 20241030 | 151300 | 1444728325 | 2785 | 2780 | 2785 | 2770 | 1025 |
| 236 | 20241030 | 151200 | 1441888710 | 2780 | 2765 | 2785 | 2760 | 3337 |
| 237 | 20241030 | 151100 | 1432660245 | 2765 | 2765 | 2765 | 2765 | 1 |
| 238 | 20241030 | 151000 | 1432657480 | 2765 | 2765 | 2770 | 2765 | 1240 |
| 239 | 20241030 | 150900 | 1429228685 | 2770 | 2785 | 2785 | 2765 | 4550 |
| 240 | 20241030 | 150800 | 1416631875 | 2785 | 2790 | 2795 | 2785 | 286 |
| 241 | 20241030 | 150700 | 1415832690 | 2800 | 2800 | 2800 | 2800 | 4 |
| 242 | 20241030 | 150600 | 1415821490 | 2785 | 2795 | 2795 | 2785 | 264 |
| 243 | 20241030 | 150500 | 1415084110 | 2800 | 2800 | 2800 | 2800 | 0 |
| 244 | 20241030 | 150400 | 1415084110 | 2800 | 2800 | 2800 | 2800 | 0 |
| 245 | 20241030 | 150300 | 1415084110 | 2800 | 2800 | 2800 | 2800 | 0 |
| 246 | 20241030 | 150200 | 1415084110 | 2800 | 2780 | 2800 | 2780 | 303 |
| 247 | 20241030 | 150100 | 1414237550 | 2785 | 2785 | 2785 | 2785 | 0 |
| 248 | 20241030 | 150000 | 1414237550 | 2785 | 2775 | 2785 | 2765 | 292 |
| 249 | 20241030 | 145900 | 1413427410 | 2765 | 2775 | 2775 | 2765 | 1263 |
| 250 | 20241030 | 145800 | 1409931065 | 2775 | 2775 | 2780 | 2775 | 4258 |
| 251 | 20241030 | 145700 | 1398114615 | 2780 | 2780 | 2780 | 2780 | 113 |
| 252 | 20241030 | 145600 | 1397800475 | 2785 | 2785 | 2785 | 2785 | 1345 |
| 253 | 20241030 | 145500 | 1394054650 | 2785 | 2795 | 2795 | 2785 | 352 |
| 254 | 20241030 | 145400 | 1393073875 | 2790 | 2805 | 2805 | 2790 | 1568 |
| 255 | 20241030 | 145300 | 1388685075 | 2805 | 2800 | 2805 | 2800 | 2808 |
| 256 | 20241030 | 145200 | 1380808710 | 2805 | 2815 | 2815 | 2805 | 902 |
| 257 | 20241030 | 145100 | 1378278125 | 2825 | 2815 | 2825 | 2815 | 191 |
| 258 | 20241030 | 145000 | 1377740450 | 2815 | 2820 | 2820 | 2815 | 61 |
| 259 | 20241030 | 144900 | 1377568730 | 2820 | 2820 | 2820 | 2820 | 4 |
| 260 | 20241030 | 144800 | 1377557450 | 2825 | 2825 | 2825 | 2825 | 51 |
| 261 | 20241030 | 144700 | 1377413375 | 2825 | 2820 | 2825 | 2820 | 179 |
| 262 | 20241030 | 144600 | 1376908585 | 2820 | 2820 | 2820 | 2820 | 111 |
| 263 | 20241030 | 144500 | 1376595565 | 2820 | 2820 | 2820 | 2820 | 420 |
| 264 | 20241030 | 144400 | 1375411165 | 2825 | 2830 | 2830 | 2825 | 693 |
| 265 | 20241030 | 144300 | 1373453190 | 2830 | 2830 | 2830 | 2830 | 0 |
| 266 | 20241030 | 144200 | 1373453190 | 2830 | 2830 | 2830 | 2830 | 10 |
| 267 | 20241030 | 144100 | 1373424890 | 2830 | 2825 | 2835 | 2825 | 61 |
| 268 | 20241030 | 144000 | 1373252215 | 2835 | 2825 | 2835 | 2825 | 132 |
| 269 | 20241030 | 143900 | 1372879295 | 2830 | 2830 | 2830 | 2830 | 1000 |
| 270 | 20241030 | 143800 | 1370049295 | 2830 | 2830 | 2830 | 2830 | 500 |
| 271 | 20241030 | 143700 | 1368634295 | 2840 | 2840 | 2840 | 2840 | 1 |
| 272 | 20241030 | 143600 | 1368631455 | 2840 | 2840 | 2840 | 2825 | 809 |
| 273 | 20241030 | 143500 | 1366343005 | 2835 | 2835 | 2835 | 2835 | 0 |
| 274 | 20241030 | 143400 | 1366343005 | 2835 | 2835 | 2835 | 2830 | 1003 |
| 275 | 20241030 | 143300 | 1363504480 | 2835 | 2835 | 2835 | 2835 | 462 |
| 276 | 20241030 | 143200 | 1362194710 | 2830 | 2835 | 2835 | 2830 | 42 |
| 277 | 20241030 | 143100 | 1362075690 | 2830 | 2835 | 2840 | 2830 | 2013 |
| 278 | 20241030 | 143000 | 1356376000 | 2835 | 2830 | 2835 | 2830 | 706 |
| 279 | 20241030 | 142900 | 1354377150 | 2830 | 2830 | 2830 | 2825 | 509 |
| 280 | 20241030 | 142800 | 1352936720 | 2840 | 2840 | 2840 | 2840 | 336 |
| 281 | 20241030 | 142700 | 1351982480 | 2840 | 2835 | 2840 | 2835 | 665 |
| 282 | 20241030 | 142600 | 1350096525 | 2830 | 2840 | 2840 | 2830 | 875 |
| 283 | 20241030 | 142500 | 1347615425 | 2835 | 2835 | 2835 | 2835 | 1 |
| 284 | 20241030 | 142400 | 1347612590 | 2835 | 2840 | 2840 | 2835 | 239 |
| 285 | 20241030 | 142300 | 1346934855 | 2845 | 2855 | 2855 | 2845 | 1256 |
| 286 | 20241030 | 142200 | 1343356380 | 2855 | 2855 | 2855 | 2855 | 247 |
| 287 | 20241030 | 142100 | 1342651195 | 2845 | 2845 | 2845 | 2845 | 106 |
| 288 | 20241030 | 142000 | 1342349625 | 2850 | 2875 | 2875 | 2850 | 515 |
| 289 | 20241030 | 141900 | 1340870555 | 2870 | 2880 | 2890 | 2870 | 761 |
| 290 | 20241030 | 141800 | 1338682565 | 2875 | 2885 | 2895 | 2875 | 5939 |
| 291 | 20241030 | 141700 | 1321593040 | 2885 | 2885 | 2885 | 2885 | 26 |
| 292 | 20241030 | 141600 | 1321518030 | 2880 | 2880 | 2880 | 2880 | 1 |
| 293 | 20241030 | 141500 | 1321515150 | 2885 | 2880 | 2885 | 2875 | 1333 |
| 294 | 20241030 | 141400 | 1317671165 | 2885 | 2885 | 2895 | 2880 | 2346 |
| 295 | 20241030 | 141300 | 1310910060 | 2890 | 2880 | 2890 | 2880 | 1970 |
| 296 | 20241030 | 141200 | 1305236350 | 2880 | 2880 | 2880 | 2880 | 0 |
| 297 | 20241030 | 141100 | 1305236350 | 2880 | 2880 | 2880 | 2880 | 1 |
| 298 | 20241030 | 141000 | 1305233470 | 2860 | 2840 | 2870 | 2840 | 823 |
| 299 | 20241030 | 140900 | 1302879540 | 2835 | 2845 | 2860 | 2835 | 241 |
| 300 | 20241030 | 140800 | 1302193145 | 2845 | 2845 | 2860 | 2845 | 243 |
| 301 | 20241030 | 140700 | 1301499445 | 2845 | 2850 | 2850 | 2845 | 331 |
| 302 | 20241030 | 140600 | 1300557600 | 2850 | 2855 | 2855 | 2850 | 1004 |
| 303 | 20241030 | 140500 | 1297696180 | 2860 | 2865 | 2865 | 2860 | 1350 |
| 304 | 20241030 | 140400 | 1293834080 | 2875 | 2880 | 2880 | 2875 | 737 |
| 305 | 20241030 | 140300 | 1291711525 | 2880 | 2880 | 2880 | 2880 | 6 |
| 306 | 20241030 | 140200 | 1291694245 | 2880 | 2880 | 2880 | 2880 | 1304 |
| 307 | 20241030 | 140100 | 1287938725 | 2875 | 2870 | 2875 | 2870 | 465 |
| 308 | 20241030 | 140000 | 1286602455 | 2875 | 2870 | 2875 | 2870 | 16 |
| 309 | 20241030 | 135900 | 1286556480 | 2875 | 2875 | 2875 | 2875 | 488 |
| 310 | 20241030 | 135800 | 1285153480 | 2885 | 2875 | 2890 | 2875 | 762 |
| 311 | 20241030 | 135700 | 1282959030 | 2875 | 2865 | 2880 | 2865 | 714 |
| 312 | 20241030 | 135600 | 1280908520 | 2865 | 2870 | 2870 | 2865 | 3532 |
| 313 | 20241030 | 135500 | 1270774470 | 2870 | 2880 | 2880 | 2870 | 1158 |
| 314 | 20241030 | 135400 | 1267442810 | 2885 | 2875 | 2885 | 2875 | 408 |
| 315 | 20241030 | 135300 | 1266268260 | 2875 | 2875 | 2880 | 2870 | 3109 |
| 316 | 20241030 | 135200 | 1257334810 | 2875 | 2890 | 2900 | 2875 | 4537 |
| 317 | 20241030 | 135100 | 1244248405 | 2880 | 2940 | 2945 | 2880 | 37292 |
| 318 | 20241030 | 135000 | 1135931820 | 2935 | 2985 | 2990 | 2910 | 12884 |
| 319 | 20241030 | 134900 | 1097950260 | 2985 | 2935 | 2990 | 2935 | 12442 |
| 320 | 20241030 | 134800 | 1061089305 | 2940 | 2940 | 2940 | 2940 | 2054 |
| 321 | 20241030 | 134700 | 1055050545 | 2940 | 2935 | 2940 | 2920 | 2058 |
| 322 | 20241030 | 134600 | 1049008665 | 2930 | 2890 | 2940 | 2890 | 10033 |
| 323 | 20241030 | 134500 | 1019603625 | 2890 | 2890 | 2890 | 2890 | 1457 |
| 324 | 20241030 | 134400 | 1015392895 | 2900 | 2870 | 2900 | 2870 | 4004 |
| 325 | 20241030 | 134300 | 1003827925 | 2870 | 2870 | 2870 | 2870 | 1 |
| 326 | 20241030 | 134200 | 1003825055 | 2860 | 2860 | 2860 | 2860 | 1000 |
| 327 | 20241030 | 134100 | 1000965055 | 2860 | 2835 | 2860 | 2825 | 1640 |
| 328 | 20241030 | 134000 | 996296885 | 2830 | 2830 | 2830 | 2830 | 13 |
| 329 | 20241030 | 133900 | 996260095 | 2825 | 2825 | 2825 | 2825 | 33 |
| 330 | 20241030 | 133800 | 996166870 | 2825 | 2825 | 2825 | 2825 | 77 |
| 331 | 20241030 | 133700 | 995949345 | 2825 | 2825 | 2825 | 2825 | 0 |
| 332 | 20241030 | 133600 | 995949345 | 2825 | 2825 | 2825 | 2825 | 60 |
| 333 | 20241030 | 133500 | 995779845 | 2835 | 2835 | 2835 | 2835 | 800 |
| 334 | 20241030 | 133400 | 993511845 | 2815 | 2820 | 2820 | 2815 | 317 |
| 335 | 20241030 | 133300 | 992618750 | 2820 | 2835 | 2835 | 2820 | 2021 |
| 336 | 20241030 | 133200 | 986908305 | 2840 | 2840 | 2840 | 2840 | 0 |
| 337 | 20241030 | 133100 | 986908305 | 2840 | 2860 | 2860 | 2840 | 2569 |
| 338 | 20241030 | 133000 | 979600710 | 2850 | 2855 | 2855 | 2850 | 1700 |
| 339 | 20241030 | 132900 | 974752470 | 2865 | 2875 | 2875 | 2865 | 1009 |
| 340 | 20241030 | 132800 | 971861585 | 2865 | 2865 | 2865 | 2865 | 1 |
| 341 | 20241030 | 132700 | 971858720 | 2880 | 2865 | 2880 | 2865 | 625 |
| 342 | 20241030 | 132600 | 970066990 | 2885 | 2885 | 2885 | 2885 | 436 |
| 343 | 20241030 | 132500 | 968809130 | 2885 | 2865 | 2885 | 2855 | 2577 |
| 344 | 20241030 | 132400 | 961424035 | 2865 | 2865 | 2865 | 2865 | 1657 |
| 345 | 20241030 | 132300 | 956676730 | 2865 | 2865 | 2865 | 2865 | 0 |
| 346 | 20241030 | 132200 | 956676730 | 2865 | 2860 | 2865 | 2860 | 899 |
| 347 | 20241030 | 132100 | 954105580 | 2850 | 2850 | 2850 | 2850 | 0 |
| 348 | 20241030 | 132000 | 954105580 | 2850 | 2850 | 2850 | 2850 | 3 |
| 349 | 20241030 | 131900 | 954097030 | 2855 | 2855 | 2855 | 2855 | 0 |
| 350 | 20241030 | 131800 | 954097030 | 2855 | 2855 | 2855 | 2855 | 0 |
| 351 | 20241030 | 131700 | 954097030 | 2855 | 2865 | 2865 | 2855 | 1228 |
| 352 | 20241030 | 131600 | 950580630 | 2865 | 2865 | 2885 | 2865 | 132 |
| 353 | 20241030 | 131500 | 950202430 | 2865 | 2865 | 2865 | 2865 | 70 |
| 354 | 20241030 | 131400 | 950001880 | 2885 | 2885 | 2885 | 2885 | 150 |
| 355 | 20241030 | 131300 | 949569130 | 2865 | 2865 | 2865 | 2865 | 0 |
| 356 | 20241030 | 131200 | 949569130 | 2865 | 2865 | 2865 | 2865 | 0 |
| 357 | 20241030 | 131100 | 949569130 | 2865 | 2865 | 2865 | 2865 | 30 |
| 358 | 20241030 | 131000 | 949483180 | 2880 | 2880 | 2880 | 2880 | 2300 |
| 359 | 20241030 | 130900 | 942859180 | 2865 | 2880 | 2880 | 2860 | 385 |
| 360 | 20241030 | 130800 | 941751750 | 2875 | 2875 | 2880 | 2875 | 114 |
| 361 | 20241030 | 130700 | 941423955 | 2900 | 2905 | 2910 | 2900 | 2534 |
| 362 | 20241030 | 130600 | 934067405 | 2915 | 2885 | 2915 | 2855 | 2697 |
| 363 | 20241030 | 130500 | 926284765 | 2885 | 2900 | 2900 | 2865 | 160 |
| 364 | 20241030 | 130400 | 925824265 | 2900 | 2875 | 2900 | 2875 | 1273 |
| 365 | 20241030 | 130300 | 922137970 | 2860 | 2860 | 2860 | 2860 | 1 |
| 366 | 20241030 | 130200 | 922135110 | 2880 | 2865 | 2880 | 2865 | 339 |
| 367 | 20241030 | 130100 | 921160300 | 2865 | 2855 | 2865 | 2855 | 7 |
| 368 | 20241030 | 130000 | 921140275 | 2855 | 2855 | 2855 | 2855 | 95 |
| 369 | 20241030 | 125900 | 920869050 | 2855 | 2870 | 2870 | 2855 | 238 |
| 370 | 20241030 | 125800 | 920187340 | 2865 | 2865 | 2865 | 2865 | 180 |
| 371 | 20241030 | 125700 | 919671640 | 2880 | 2865 | 2905 | 2865 | 6793 |
| 372 | 20241030 | 125600 | 900150220 | 2865 | 2810 | 2865 | 2810 | 7066 |
| 373 | 20241030 | 125500 | 879997345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 374 | 20241030 | 125400 | 879997345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 375 | 20241030 | 125300 | 879997345 | 2810 | 2805 | 2810 | 2805 | 656 |
| 376 | 20241030 | 125200 | 878155310 | 2805 | 2790 | 2805 | 2790 | 2 |
| 377 | 20241030 | 125100 | 878149715 | 2790 | 2790 | 2790 | 2790 | 0 |
| 378 | 20241030 | 125000 | 878149715 | 2790 | 2790 | 2790 | 2790 | 0 |
| 379 | 20241030 | 124900 | 878149715 | 2790 | 2790 | 2790 | 2790 | 0 |
| 380 | 20241030 | 124800 | 878149715 | 2790 | 2790 | 2790 | 2790 | 0 |
| 381 | 20241030 | 124700 | 878149715 | 2790 | 2790 | 2790 | 2790 | 1600 |
| 382 | 20241030 | 124600 | 873685715 | 2790 | 2790 | 2790 | 2790 | 75 |
| 383 | 20241030 | 124500 | 873476465 | 2790 | 2790 | 2790 | 2790 | 25 |
| 384 | 20241030 | 124400 | 873406715 | 2770 | 2805 | 2805 | 2770 | 2518 |
| 385 | 20241030 | 124300 | 866385475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 386 | 20241030 | 124200 | 866385475 | 2805 | 2800 | 2805 | 2800 | 264 |
| 387 | 20241030 | 124100 | 865645205 | 2785 | 2790 | 2790 | 2785 | 14 |
| 388 | 20241030 | 124000 | 865606165 | 2790 | 2795 | 2795 | 2790 | 1349 |
| 389 | 20241030 | 123900 | 861841455 | 2795 | 2790 | 2795 | 2790 | 680 |
| 390 | 20241030 | 123800 | 859944230 | 2785 | 2810 | 2810 | 2785 | 654 |
| 391 | 20241030 | 123700 | 858118935 | 2810 | 2810 | 2810 | 2810 | 0 |
| 392 | 20241030 | 123600 | 858118935 | 2810 | 2850 | 2850 | 2810 | 6012 |
| 393 | 20241030 | 123500 | 841148500 | 2850 | 2850 | 2850 | 2850 | 449 |
| 394 | 20241030 | 123400 | 839868850 | 2850 | 2865 | 2865 | 2850 | 1382 |
| 395 | 20241030 | 123300 | 835927420 | 2865 | 2865 | 2865 | 2850 | 1997 |
| 396 | 20241030 | 123200 | 830216515 | 2865 | 2830 | 2865 | 2830 | 2200 |
| 397 | 20241030 | 123100 | 823933525 | 2830 | 2830 | 2830 | 2830 | 0 |
| 398 | 20241030 | 123000 | 823933525 | 2830 | 2840 | 2845 | 2830 | 2441 |
| 399 | 20241030 | 122900 | 816988990 | 2830 | 2830 | 2850 | 2825 | 1313 |
| 400 | 20241030 | 122800 | 813275460 | 2830 | 2835 | 2835 | 2830 | 131 |
| 401 | 20241030 | 122700 | 812904680 | 2835 | 2870 | 2875 | 2835 | 1316 |
| 402 | 20241030 | 122600 | 809153525 | 2875 | 2875 | 2875 | 2855 | 5101 |
| 403 | 20241030 | 122500 | 794490150 | 2850 | 2880 | 2880 | 2850 | 403 |
| 404 | 20241030 | 122400 | 793330880 | 2855 | 2900 | 2940 | 2855 | 9042 |
| 405 | 20241030 | 122300 | 767179490 | 2895 | 2850 | 2900 | 2850 | 6798 |
| 406 | 20241030 | 122200 | 747603880 | 2850 | 2830 | 2850 | 2830 | 2622 |
| 407 | 20241030 | 122100 | 740146720 | 2830 | 2820 | 2830 | 2820 | 5396 |
| 408 | 20241030 | 122000 | 724907680 | 2820 | 2820 | 2820 | 2820 | 0 |
| 409 | 20241030 | 121900 | 724907680 | 2820 | 2820 | 2820 | 2820 | 510 |
| 410 | 20241030 | 121800 | 723469480 | 2820 | 2820 | 2820 | 2820 | 500 |
| 411 | 20241030 | 121700 | 722059480 | 2820 | 2820 | 2820 | 2820 | 0 |
| 412 | 20241030 | 121600 | 722059480 | 2820 | 2820 | 2820 | 2820 | 1297 |
| 413 | 20241030 | 121500 | 718401940 | 2820 | 2820 | 2820 | 2820 | 2569 |
| 414 | 20241030 | 121400 | 711157360 | 2800 | 2810 | 2820 | 2800 | 2285 |
| 415 | 20241030 | 121300 | 704737055 | 2800 | 2800 | 2800 | 2800 | 0 |
| 416 | 20241030 | 121200 | 704737055 | 2800 | 2800 | 2800 | 2800 | 2117 |
| 417 | 20241030 | 121100 | 698809455 | 2800 | 2780 | 2800 | 2770 | 3525 |
| 418 | 20241030 | 121000 | 688996305 | 2780 | 2780 | 2780 | 2780 | 100 |
| 419 | 20241030 | 120900 | 688718305 | 2780 | 2780 | 2780 | 2780 | 55 |
| 420 | 20241030 | 120800 | 688565405 | 2800 | 2800 | 2800 | 2800 | 0 |
| 421 | 20241030 | 120700 | 688565405 | 2800 | 2800 | 2800 | 2800 | 0 |
| 422 | 20241030 | 120600 | 688565405 | 2800 | 2800 | 2800 | 2800 | 95 |
| 423 | 20241030 | 120500 | 688299405 | 2800 | 2800 | 2800 | 2800 | 0 |
| 424 | 20241030 | 120400 | 688299405 | 2800 | 2800 | 2800 | 2800 | 0 |
| 425 | 20241030 | 120300 | 688299405 | 2800 | 2800 | 2800 | 2800 | 0 |
| 426 | 20241030 | 120200 | 688299405 | 2800 | 2800 | 2800 | 2780 | 3 |
| 427 | 20241030 | 120100 | 688291025 | 2800 | 2800 | 2800 | 2800 | 0 |
| 428 | 20241030 | 120000 | 688291025 | 2800 | 2800 | 2800 | 2800 | 0 |
| 429 | 20241030 | 115900 | 688291025 | 2800 | 2780 | 2800 | 2780 | 2 |
| 430 | 20241030 | 115800 | 688285445 | 2780 | 2780 | 2780 | 2780 | 1 |
| 431 | 20241030 | 115700 | 688282665 | 2770 | 2770 | 2770 | 2770 | 0 |
| 432 | 20241030 | 115600 | 688282665 | 2770 | 2770 | 2770 | 2770 | 0 |
| 433 | 20241030 | 115500 | 688282665 | 2770 | 2780 | 2780 | 2770 | 359 |
| 434 | 20241030 | 115400 | 687285100 | 2780 | 2790 | 2790 | 2780 | 200 |
| 435 | 20241030 | 115300 | 686729000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 436 | 20241030 | 115200 | 686729000 | 2800 | 2800 | 2800 | 2800 | 1057 |
| 437 | 20241030 | 115100 | 683769400 | 2800 | 2800 | 2800 | 2800 | 252 |
| 438 | 20241030 | 115000 | 683063800 | 2800 | 2810 | 2810 | 2800 | 6 |
| 439 | 20241030 | 114900 | 683046960 | 2815 | 2815 | 2815 | 2815 | 1 |
| 440 | 20241030 | 114800 | 683044145 | 2815 | 2815 | 2815 | 2815 | 217 |
| 441 | 20241030 | 114700 | 682433290 | 2815 | 2810 | 2815 | 2810 | 407 |
| 442 | 20241030 | 114600 | 681289335 | 2810 | 2800 | 2810 | 2800 | 141 |
| 443 | 20241030 | 114500 | 680893925 | 2795 | 2795 | 2795 | 2795 | 68 |
| 444 | 20241030 | 114400 | 680703865 | 2795 | 2795 | 2795 | 2795 | 11 |
| 445 | 20241030 | 114300 | 680673120 | 2795 | 2795 | 2795 | 2795 | 11 |
| 446 | 20241030 | 114200 | 680642375 | 2795 | 2785 | 2795 | 2785 | 227 |
| 447 | 20241030 | 114100 | 680009780 | 2785 | 2785 | 2785 | 2785 | 35 |
| 448 | 20241030 | 114000 | 679912305 | 2760 | 2760 | 2760 | 2760 | 0 |
| 449 | 20241030 | 113900 | 679912305 | 2760 | 2760 | 2760 | 2760 | 128 |
| 450 | 20241030 | 113800 | 679559025 | 2760 | 2780 | 2780 | 2760 | 860 |
| 451 | 20241030 | 113700 | 677182265 | 2785 | 2780 | 2785 | 2780 | 542 |
| 452 | 20241030 | 113600 | 675675235 | 2780 | 2775 | 2780 | 2775 | 2923 |
| 453 | 20241030 | 113500 | 667563600 | 2765 | 2765 | 2765 | 2765 | 0 |
| 454 | 20241030 | 113400 | 667563600 | 2765 | 2765 | 2765 | 2765 | 1 |
| 455 | 20241030 | 113300 | 667560835 | 2780 | 2780 | 2780 | 2780 | 0 |
| 456 | 20241030 | 113200 | 667560835 | 2780 | 2780 | 2780 | 2780 | 0 |
| 457 | 20241030 | 113100 | 667560835 | 2780 | 2780 | 2780 | 2780 | 0 |
| 458 | 20241030 | 113000 | 667560835 | 2780 | 2780 | 2780 | 2780 | 0 |
| 459 | 20241030 | 112900 | 667560835 | 2780 | 2775 | 2780 | 2775 | 671 |
| 460 | 20241030 | 112800 | 665697610 | 2790 | 2790 | 2790 | 2790 | 0 |
| 461 | 20241030 | 112700 | 665697610 | 2790 | 2790 | 2790 | 2790 | 0 |
| 462 | 20241030 | 112600 | 665697610 | 2790 | 2790 | 2790 | 2790 | 0 |
| 463 | 20241030 | 112500 | 665697610 | 2790 | 2775 | 2790 | 2775 | 51 |
| 464 | 20241030 | 112400 | 665556070 | 2765 | 2765 | 2765 | 2765 | 0 |
| 465 | 20241030 | 112300 | 665556070 | 2765 | 2765 | 2765 | 2765 | 0 |
| 466 | 20241030 | 112200 | 665556070 | 2765 | 2790 | 2795 | 2750 | 3391 |
| 467 | 20241030 | 112100 | 656156380 | 2795 | 2795 | 2795 | 2795 | 400 |
| 468 | 20241030 | 112000 | 655038380 | 2795 | 2795 | 2795 | 2795 | 0 |
| 469 | 20241030 | 111900 | 655038380 | 2795 | 2795 | 2795 | 2795 | 50 |
| 470 | 20241030 | 111800 | 654898630 | 2795 | 2790 | 2795 | 2790 | 110 |
| 471 | 20241030 | 111700 | 654591725 | 2790 | 2790 | 2790 | 2790 | 601 |
| 472 | 20241030 | 111600 | 652914935 | 2790 | 2790 | 2790 | 2790 | 169 |
| 473 | 20241030 | 111500 | 652443425 | 2785 | 2785 | 2785 | 2785 | 50 |
| 474 | 20241030 | 111400 | 652304175 | 2790 | 2790 | 2790 | 2790 | 0 |
| 475 | 20241030 | 111300 | 652304175 | 2790 | 2790 | 2790 | 2790 | 0 |
| 476 | 20241030 | 111200 | 652304175 | 2790 | 2790 | 2790 | 2790 | 1 |
| 477 | 20241030 | 111100 | 652301385 | 2780 | 2780 | 2780 | 2780 | 0 |
| 478 | 20241030 | 111000 | 652301385 | 2780 | 2780 | 2780 | 2780 | 0 |
| 479 | 20241030 | 110900 | 652301385 | 2780 | 2785 | 2785 | 2780 | 52 |
| 480 | 20241030 | 110800 | 652156575 | 2780 | 2780 | 2780 | 2780 | 140 |
| 481 | 20241030 | 110700 | 651767375 | 2780 | 2795 | 2795 | 2765 | 573 |
| 482 | 20241030 | 110600 | 650173160 | 2785 | 2800 | 2800 | 2785 | 2000 |
| 483 | 20241030 | 110500 | 644596660 | 2810 | 2815 | 2815 | 2810 | 97 |
| 484 | 20241030 | 110400 | 644323615 | 2815 | 2815 | 2815 | 2815 | 13 |
| 485 | 20241030 | 110300 | 644287020 | 2815 | 2815 | 2815 | 2790 | 107 |
| 486 | 20241030 | 110200 | 643985965 | 2820 | 2850 | 2850 | 2810 | 736 |
| 487 | 20241030 | 110100 | 641908030 | 2855 | 2855 | 2855 | 2855 | 163 |
| 488 | 20241030 | 110000 | 641442665 | 2855 | 2840 | 2855 | 2840 | 3981 |
| 489 | 20241030 | 105900 | 630095950 | 2815 | 2830 | 2830 | 2815 | 1341 |
| 490 | 20241030 | 105800 | 626304685 | 2835 | 2870 | 2870 | 2835 | 1152 |
| 491 | 20241030 | 105700 | 623019085 | 2870 | 2810 | 2870 | 2810 | 3542 |
| 492 | 20241030 | 105600 | 612957725 | 2810 | 2775 | 2835 | 2775 | 8962 |
| 493 | 20241030 | 105500 | 587791430 | 2775 | 2760 | 2775 | 2760 | 858 |
| 494 | 20241030 | 105400 | 585410620 | 2760 | 2765 | 2765 | 2760 | 801 |
| 495 | 20241030 | 105300 | 583197300 | 2780 | 2780 | 2780 | 2780 | 0 |
| 496 | 20241030 | 105200 | 583197300 | 2780 | 2780 | 2780 | 2780 | 509 |
| 497 | 20241030 | 105100 | 581782280 | 2785 | 2785 | 2785 | 2785 | 24 |
| 498 | 20241030 | 105000 | 581715440 | 2785 | 2785 | 2785 | 2785 | 1 |
| 499 | 20241030 | 104900 | 581712655 | 2780 | 2780 | 2785 | 2760 | 1327 |
| 500 | 20241030 | 104800 | 578025630 | 2780 | 2780 | 2780 | 2770 | 942 |
| 501 | 20241030 | 104700 | 575408370 | 2770 | 2770 | 2770 | 2770 | 150 |
| 502 | 20241030 | 104600 | 574992870 | 2760 | 2760 | 2770 | 2760 | 339 |
| 503 | 20241030 | 104500 | 574056130 | 2765 | 2755 | 2765 | 2755 | 1297 |
| 504 | 20241030 | 104400 | 570478260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 505 | 20241030 | 104300 | 570478260 | 2755 | 2750 | 2755 | 2750 | 110 |
| 506 | 20241030 | 104200 | 570175750 | 2755 | 2745 | 2755 | 2735 | 1112 |
| 507 | 20241030 | 104100 | 567123290 | 2755 | 2755 | 2755 | 2755 | 1 |
| 508 | 20241030 | 104000 | 567120535 | 2750 | 2745 | 2750 | 2745 | 29 |
| 509 | 20241030 | 103900 | 567040830 | 2740 | 2745 | 2750 | 2740 | 1614 |
| 510 | 20241030 | 103800 | 562606805 | 2745 | 2750 | 2750 | 2745 | 590 |
| 511 | 20241030 | 103700 | 560984345 | 2750 | 2745 | 2750 | 2745 | 1598 |
| 512 | 20241030 | 103600 | 556595290 | 2750 | 2750 | 2750 | 2750 | 2600 |
| 513 | 20241030 | 103500 | 549445290 | 2750 | 2730 | 2750 | 2730 | 11041 |
| 514 | 20241030 | 103400 | 519218825 | 2735 | 2730 | 2735 | 2730 | 3665 |
| 515 | 20241030 | 103300 | 509198875 | 2730 | 2720 | 2730 | 2720 | 1167 |
| 516 | 20241030 | 103200 | 506016180 | 2730 | 2710 | 2730 | 2710 | 520 |
| 517 | 20241030 | 103100 | 504598575 | 2715 | 2715 | 2720 | 2715 | 1090 |
| 518 | 20241030 | 103000 | 501636365 | 2710 | 2705 | 2710 | 2705 | 563 |
| 519 | 20241030 | 102900 | 500110830 | 2705 | 2700 | 2705 | 2695 | 628 |
| 520 | 20241030 | 102800 | 498412865 | 2700 | 2700 | 2700 | 2700 | 1976 |
| 521 | 20241030 | 102700 | 493077665 | 2690 | 2690 | 2690 | 2690 | 24 |
| 522 | 20241030 | 102600 | 493013105 | 2690 | 2690 | 2690 | 2690 | 703 |
| 523 | 20241030 | 102500 | 491122035 | 2690 | 2690 | 2690 | 2690 | 30 |
| 524 | 20241030 | 102400 | 491041335 | 2690 | 2690 | 2690 | 2690 | 230 |
| 525 | 20241030 | 102300 | 490422635 | 2690 | 2690 | 2690 | 2685 | 2372 |
| 526 | 20241030 | 102200 | 484043460 | 2690 | 2695 | 2700 | 2690 | 1146 |
| 527 | 20241030 | 102100 | 480952375 | 2690 | 2675 | 2695 | 2675 | 1618 |
| 528 | 20241030 | 102000 | 476606345 | 2670 | 2670 | 2670 | 2670 | 0 |
| 529 | 20241030 | 101900 | 476606345 | 2670 | 2680 | 2680 | 2665 | 4765 |
| 530 | 20241030 | 101800 | 463863835 | 2685 | 2685 | 2685 | 2685 | 0 |
| 531 | 20241030 | 101700 | 463863835 | 2685 | 2685 | 2690 | 2685 | 2464 |
| 532 | 20241030 | 101600 | 457246250 | 2660 | 2660 | 2675 | 2650 | 14850 |
| 533 | 20241030 | 101500 | 417652545 | 2650 | 2650 | 2650 | 2650 | 650 |
| 534 | 20241030 | 101400 | 415930045 | 2650 | 2655 | 2655 | 2640 | 3153 |
| 535 | 20241030 | 101300 | 407575525 | 2650 | 2665 | 2665 | 2630 | 5870 |
| 536 | 20241030 | 101200 | 392003720 | 2665 | 2670 | 2670 | 2665 | 676 |
| 537 | 20241030 | 101100 | 390199130 | 2670 | 2675 | 2680 | 2670 | 18 |
| 538 | 20241030 | 101000 | 390150980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 539 | 20241030 | 100900 | 390150980 | 2670 | 2685 | 2685 | 2670 | 1661 |
| 540 | 20241030 | 100800 | 385709865 | 2685 | 2690 | 2690 | 2680 | 2551 |
| 541 | 20241030 | 100700 | 378860465 | 2685 | 2700 | 2700 | 2685 | 2617 |
| 542 | 20241030 | 100600 | 371812925 | 2685 | 2655 | 2685 | 2645 | 14667 |
| 543 | 20241030 | 100500 | 332858665 | 2655 | 2655 | 2670 | 2655 | 2727 |
| 544 | 20241030 | 100400 | 325613450 | 2660 | 2670 | 2670 | 2660 | 3037 |
| 545 | 20241030 | 100300 | 317520870 | 2670 | 2680 | 2680 | 2670 | 1503 |
| 546 | 20241030 | 100200 | 313500395 | 2685 | 2685 | 2685 | 2685 | 2 |
| 547 | 20241030 | 100100 | 313495025 | 2680 | 2685 | 2685 | 2680 | 2665 |
| 548 | 20241030 | 100000 | 306350225 | 2685 | 2685 | 2685 | 2680 | 536 |
| 549 | 20241030 | 095900 | 304911085 | 2685 | 2690 | 2700 | 2685 | 1514 |
| 550 | 20241030 | 095800 | 300845070 | 2690 | 2695 | 2695 | 2690 | 3 |
| 551 | 20241030 | 095700 | 300836995 | 2690 | 2685 | 2690 | 2680 | 2627 |
| 552 | 20241030 | 095600 | 293789805 | 2690 | 2710 | 2710 | 2690 | 1244 |
| 553 | 20241030 | 095500 | 290441200 | 2710 | 2705 | 2710 | 2705 | 1210 |
| 554 | 20241030 | 095400 | 287163650 | 2700 | 2695 | 2700 | 2690 | 824 |
| 555 | 20241030 | 095300 | 284943020 | 2690 | 2690 | 2690 | 2690 | 0 |
| 556 | 20241030 | 095200 | 284943020 | 2690 | 2695 | 2695 | 2690 | 410 |
| 557 | 20241030 | 095100 | 283839140 | 2680 | 2725 | 2725 | 2680 | 7554 |
| 558 | 20241030 | 095000 | 263439985 | 2705 | 2700 | 2710 | 2690 | 1784 |
| 559 | 20241030 | 094900 | 258615555 | 2690 | 2695 | 2700 | 2660 | 4339 |
| 560 | 20241030 | 094800 | 246977995 | 2680 | 2750 | 2750 | 2680 | 24783 |
| 561 | 20241030 | 094700 | 179508940 | 2760 | 2770 | 2770 | 2750 | 205 |
| 562 | 20241030 | 094600 | 178943040 | 2770 | 2755 | 2770 | 2755 | 1276 |
| 563 | 20241030 | 094500 | 175426795 | 2760 | 2765 | 2765 | 2760 | 309 |
| 564 | 20241030 | 094400 | 174573935 | 2770 | 2765 | 2770 | 2765 | 3 |
| 565 | 20241030 | 094300 | 174565635 | 2770 | 2770 | 2770 | 2770 | 0 |
| 566 | 20241030 | 094200 | 174565635 | 2770 | 2770 | 2770 | 2760 | 305 |
| 567 | 20241030 | 094100 | 173723785 | 2760 | 2770 | 2770 | 2760 | 4170 |
| 568 | 20241030 | 094000 | 162198580 | 2775 | 2785 | 2785 | 2775 | 1657 |
| 569 | 20241030 | 093900 | 157597335 | 2785 | 2790 | 2790 | 2785 | 809 |
| 570 | 20241030 | 093800 | 155344160 | 2790 | 2800 | 2800 | 2790 | 1565 |
| 571 | 20241030 | 093700 | 150972100 | 2800 | 2800 | 2800 | 2800 | 903 |
| 572 | 20241030 | 093600 | 148443700 | 2810 | 2810 | 2810 | 2810 | 10 |
| 573 | 20241030 | 093500 | 148415600 | 2810 | 2810 | 2810 | 2810 | 1 |
| 574 | 20241030 | 093400 | 148412790 | 2810 | 2810 | 2810 | 2810 | 0 |
| 575 | 20241030 | 093300 | 148412790 | 2810 | 2805 | 2810 | 2805 | 61 |
| 576 | 20241030 | 093200 | 148241680 | 2805 | 2805 | 2810 | 2805 | 1145 |
| 577 | 20241030 | 093100 | 145029875 | 2805 | 2805 | 2805 | 2805 | 11 |
| 578 | 20241030 | 093000 | 144999020 | 2800 | 2800 | 2805 | 2800 | 1458 |
| 579 | 20241030 | 092900 | 140916615 | 2800 | 2795 | 2800 | 2795 | 2245 |
| 580 | 20241030 | 092800 | 134634270 | 2795 | 2790 | 2795 | 2790 | 799 |
| 581 | 20241030 | 092700 | 132402605 | 2795 | 2790 | 2795 | 2790 | 36 |
| 582 | 20241030 | 092600 | 132302160 | 2795 | 2795 | 2795 | 2795 | 30 |
| 583 | 20241030 | 092500 | 132218310 | 2795 | 2795 | 2795 | 2795 | 0 |
| 584 | 20241030 | 092400 | 132218310 | 2795 | 2785 | 2795 | 2785 | 334 |
| 585 | 20241030 | 092300 | 131288110 | 2795 | 2795 | 2795 | 2795 | 600 |
| 586 | 20241030 | 092200 | 129611110 | 2795 | 2790 | 2795 | 2790 | 416 |
| 587 | 20241030 | 092100 | 128448395 | 2795 | 2795 | 2795 | 2790 | 1113 |
| 588 | 20241030 | 092000 | 125343110 | 2795 | 2795 | 2795 | 2795 | 102 |
| 589 | 20241030 | 091900 | 125058020 | 2800 | 2790 | 2800 | 2790 | 2278 |
| 590 | 20241030 | 091800 | 118698605 | 2790 | 2790 | 2790 | 2790 | 27 |
| 591 | 20241030 | 091700 | 118623275 | 2790 | 2780 | 2790 | 2780 | 17 |
| 592 | 20241030 | 091600 | 118575975 | 2790 | 2790 | 2790 | 2785 | 57 |
| 593 | 20241030 | 091500 | 118417220 | 2775 | 2800 | 2800 | 2775 | 1511 |
| 594 | 20241030 | 091400 | 114210065 | 2800 | 2810 | 2810 | 2800 | 11 |
| 595 | 20241030 | 091300 | 114179165 | 2810 | 2785 | 2810 | 2785 | 2230 |
| 596 | 20241030 | 091200 | 107958465 | 2785 | 2785 | 2790 | 2775 | 337 |
| 597 | 20241030 | 091100 | 107022675 | 2780 | 2785 | 2785 | 2780 | 1871 |
| 598 | 20241030 | 091000 | 101818340 | 2790 | 2785 | 2790 | 2785 | 233 |
| 599 | 20241030 | 090900 | 101169315 | 2785 | 2805 | 2810 | 2785 | 3801 |
| 600 | 20241030 | 090800 | 90563845 | 2810 | 2810 | 2810 | 2805 | 295 |
| 601 | 20241030 | 090700 | 89735795 | 2810 | 2780 | 2810 | 2780 | 5600 |
| 602 | 20241030 | 090600 | 74164865 | 2770 | 2780 | 2780 | 2770 | 642 |
| 603 | 20241030 | 090500 | 72383170 | 2780 | 2765 | 2780 | 2765 | 2473 |
| 604 | 20241030 | 090400 | 65524625 | 2775 | 2805 | 2805 | 2770 | 8750 |
| 605 | 20241030 | 090300 | 41189835 | 2805 | 2815 | 2820 | 2805 | 3023 |
| 606 | 20241030 | 090200 | 32687080 | 2830 | 2795 | 2830 | 2795 | 1692 |
| 607 | 20241030 | 090100 | 27908360 | 2810 | 2815 | 2815 | 2785 | 8044 |
| 608 | 20241030 | 090000 | 5440085 | 2830 | 2890 | 2890 | 2795 | 1898 |