29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241030 | 184500 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 1500 |
| 3 | 20241030 | 184400 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 4 | 20241030 | 184300 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 5 | 20241030 | 184200 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 6 | 20241030 | 184100 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 7 | 20241030 | 184000 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 8 | 20241030 | 183900 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 9 | 20241030 | 183800 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 10 | 20241030 | 183700 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 11 | 20241030 | 183600 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 12 | 20241030 | 183500 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 13 | 20241030 | 183400 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 14 | 20241030 | 183300 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 15 | 20241030 | 183200 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 16 | 20241030 | 183100 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 17 | 20241030 | 183000 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 18 | 20241030 | 182900 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 19 | 20241030 | 182800 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 20 | 20241030 | 182700 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 21 | 20241030 | 182600 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 22 | 20241030 | 182500 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 23 | 20241030 | 182400 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 24 | 20241030 | 182300 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 25 | 20241030 | 182200 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 26 | 20241030 | 182100 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 27 | 20241030 | 182000 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 28 | 20241030 | 181900 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 29 | 20241030 | 181800 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 30 | 20241030 | 181700 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 31 | 20241030 | 181600 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 32 | 20241030 | 181500 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 1500 |
| 33 | 20241030 | 181400 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 34 | 20241030 | 181300 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 35 | 20241030 | 181200 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 36 | 20241030 | 181100 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 37 | 20241030 | 181000 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 38 | 20241030 | 180900 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 39 | 20241030 | 180800 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 40 | 20241030 | 180700 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 41 | 20241030 | 180600 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 42 | 20241030 | 180500 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 43 | 20241030 | 180400 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 44 | 20241030 | 180300 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 45 | 20241030 | 180200 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 46 | 20241030 | 180100 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 47 | 20241030 | 180000 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 48 | 20241030 | 175900 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 49 | 20241030 | 175800 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 50 | 20241030 | 175700 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 51 | 20241030 | 175600 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 52 | 20241030 | 175500 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 53 | 20241030 | 175400 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 54 | 20241030 | 175300 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 55 | 20241030 | 175200 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 56 | 20241030 | 175100 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 57 | 20241030 | 175000 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 58 | 20241030 | 174900 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 59 | 20241030 | 174800 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 60 | 20241030 | 174700 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 61 | 20241030 | 174600 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 62 | 20241030 | 174500 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 1500 |
| 63 | 20241030 | 174400 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 64 | 20241030 | 174300 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 65 | 20241030 | 174200 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 66 | 20241030 | 174100 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 67 | 20241030 | 174000 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 68 | 20241030 | 173900 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 69 | 20241030 | 173800 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 70 | 20241030 | 173700 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 71 | 20241030 | 173600 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 72 | 20241030 | 173500 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 73 | 20241030 | 173400 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 74 | 20241030 | 173300 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 75 | 20241030 | 173200 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 76 | 20241030 | 173100 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 77 | 20241030 | 173000 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 78 | 20241030 | 172900 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 79 | 20241030 | 172800 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 80 | 20241030 | 172700 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 81 | 20241030 | 172600 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 82 | 20241030 | 172500 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 83 | 20241030 | 172400 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 84 | 20241030 | 172300 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 85 | 20241030 | 172200 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 86 | 20241030 | 172100 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 87 | 20241030 | 172000 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 88 | 20241030 | 171900 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 89 | 20241030 | 171800 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 90 | 20241030 | 171700 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 91 | 20241030 | 171600 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 92 | 20241030 | 171500 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 1500 |
| 93 | 20241030 | 171400 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 94 | 20241030 | 171300 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 95 | 20241030 | 171200 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 96 | 20241030 | 171100 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 97 | 20241030 | 171000 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 98 | 20241030 | 170900 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 99 | 20241030 | 170800 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 100 | 20241030 | 170700 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 101 | 20241030 | 170600 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 102 | 20241030 | 170500 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 103 | 20241030 | 170400 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 104 | 20241030 | 170300 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 105 | 20241030 | 170200 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 106 | 20241030 | 170100 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 107 | 20241030 | 170000 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 108 | 20241030 | 165900 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 109 | 20241030 | 165800 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 110 | 20241030 | 165700 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 111 | 20241030 | 165600 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 112 | 20241030 | 165500 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 113 | 20241030 | 165400 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 114 | 20241030 | 165300 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 115 | 20241030 | 165200 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 116 | 20241030 | 165100 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 117 | 20241030 | 165000 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 118 | 20241030 | 164900 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 119 | 20241030 | 164800 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 120 | 20241030 | 164700 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 121 | 20241030 | 164600 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 122 | 20241030 | 164500 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 1500 |
| 123 | 20241030 | 164400 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 124 | 20241030 | 164300 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 125 | 20241030 | 164200 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 126 | 20241030 | 164100 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 127 | 20241030 | 164000 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 128 | 20241030 | 163900 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 129 | 20241030 | 163800 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 130 | 20241030 | 163700 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 131 | 20241030 | 163600 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 132 | 20241030 | 163500 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 133 | 20241030 | 163400 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 134 | 20241030 | 163300 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 135 | 20241030 | 163200 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 136 | 20241030 | 163100 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 137 | 20241030 | 163000 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 138 | 20241030 | 162900 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 139 | 20241030 | 162800 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 140 | 20241030 | 162700 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 141 | 20241030 | 162600 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 142 | 20241030 | 162500 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 143 | 20241030 | 162400 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 144 | 20241030 | 162300 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 145 | 20241030 | 162200 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 146 | 20241030 | 162100 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 147 | 20241030 | 162000 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 148 | 20241030 | 161900 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 149 | 20241030 | 161800 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 150 | 20241030 | 161700 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 151 | 20241030 | 161600 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 152 | 20241030 | 161500 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 1500 |
| 153 | 20241030 | 161400 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 154 | 20241030 | 161300 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 155 | 20241030 | 161200 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 156 | 20241030 | 161100 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 157 | 20241030 | 161000 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 158 | 20241030 | 160900 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 159 | 20241030 | 160800 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 160 | 20241030 | 160700 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 161 | 20241030 | 160600 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 162 | 20241030 | 160500 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 163 | 20241030 | 160400 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 164 | 20241030 | 160300 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 165 | 20241030 | 160200 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 166 | 20241030 | 160100 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 167 | 20241030 | 160000 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 168 | 20241030 | 155900 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 169 | 20241030 | 155800 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 170 | 20241030 | 155700 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 171 | 20241030 | 155600 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 172 | 20241030 | 155500 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 173 | 20241030 | 155400 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 174 | 20241030 | 155300 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 175 | 20241030 | 155200 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 176 | 20241030 | 155100 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 177 | 20241030 | 155000 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 178 | 20241030 | 154900 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 179 | 20241030 | 154800 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 180 | 20241030 | 154700 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 181 | 20241030 | 154600 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 182 | 20241030 | 154500 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 1500 |
| 183 | 20241030 | 154400 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 184 | 20241030 | 154300 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 185 | 20241030 | 154200 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 186 | 20241030 | 154100 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 187 | 20241030 | 154000 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 188 | 20241030 | 153900 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 189 | 20241030 | 153800 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 190 | 20241030 | 153700 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 191 | 20241030 | 153600 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 192 | 20241030 | 153500 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 193 | 20241030 | 153400 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 194 | 20241030 | 153300 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 195 | 20241030 | 153200 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 196 | 20241030 | 153100 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 197 | 20241030 | 153000 | 1409915180 | 6820 | 6820 | 6820 | 6820 | 1500 |
| 198 | 20241030 | 152900 | 1399685180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 199 | 20241030 | 152800 | 1399685180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 200 | 20241030 | 152700 | 1399685180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 201 | 20241030 | 152600 | 1399685180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 202 | 20241030 | 152500 | 1399685180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 203 | 20241030 | 152400 | 1399685180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 204 | 20241030 | 152300 | 1399685180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 205 | 20241030 | 152200 | 1399685180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 206 | 20241030 | 152100 | 1399685180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 207 | 20241030 | 152000 | 1399685180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 208 | 20241030 | 151900 | 1399685180 | 6820 | 6810 | 6820 | 6810 | 249 |
| 209 | 20241030 | 151800 | 1397988490 | 6810 | 6810 | 6810 | 6800 | 215 |
| 210 | 20241030 | 151700 | 1396524980 | 6820 | 6830 | 6830 | 6820 | 2427 |
| 211 | 20241030 | 151600 | 1379958950 | 6840 | 6830 | 6840 | 6830 | 784 |
| 212 | 20241030 | 151500 | 1374600260 | 6840 | 6830 | 6840 | 6830 | 215 |
| 213 | 20241030 | 151400 | 1373130060 | 6840 | 6840 | 6840 | 6840 | 639 |
| 214 | 20241030 | 151300 | 1368759300 | 6830 | 6830 | 6830 | 6820 | 122 |
| 215 | 20241030 | 151200 | 1367926330 | 6830 | 6830 | 6830 | 6830 | 522 |
| 216 | 20241030 | 151100 | 1364361070 | 6830 | 6830 | 6830 | 6820 | 135 |
| 217 | 20241030 | 151000 | 1363439260 | 6830 | 6830 | 6830 | 6820 | 209 |
| 218 | 20241030 | 150900 | 1362013580 | 6820 | 6830 | 6830 | 6820 | 918 |
| 219 | 20241030 | 150800 | 1355743900 | 6830 | 6830 | 6830 | 6830 | 240 |
| 220 | 20241030 | 150700 | 1354104700 | 6830 | 6830 | 6830 | 6830 | 30 |
| 221 | 20241030 | 150600 | 1353899800 | 6830 | 6830 | 6830 | 6830 | 715 |
| 222 | 20241030 | 150500 | 1349016350 | 6830 | 6830 | 6830 | 6830 | 484 |
| 223 | 20241030 | 150400 | 1345710630 | 6830 | 6830 | 6830 | 6830 | 1488 |
| 224 | 20241030 | 150300 | 1335547590 | 6830 | 6830 | 6830 | 6830 | 72 |
| 225 | 20241030 | 150200 | 1335055830 | 6830 | 6830 | 6830 | 6830 | 455 |
| 226 | 20241030 | 150100 | 1331948180 | 6830 | 6830 | 6830 | 6830 | 287 |
| 227 | 20241030 | 150000 | 1329987970 | 6830 | 6840 | 6840 | 6830 | 1336 |
| 228 | 20241030 | 145900 | 1320853360 | 6840 | 6840 | 6840 | 6840 | 5 |
| 229 | 20241030 | 145800 | 1320819160 | 6840 | 6840 | 6840 | 6840 | 375 |
| 230 | 20241030 | 145700 | 1318254160 | 6840 | 6840 | 6850 | 6840 | 687 |
| 231 | 20241030 | 145600 | 1313555060 | 6850 | 6850 | 6850 | 6850 | 9 |
| 232 | 20241030 | 145500 | 1313493410 | 6840 | 6840 | 6860 | 6840 | 381 |
| 233 | 20241030 | 145400 | 1310886470 | 6850 | 6840 | 6850 | 6840 | 921 |
| 234 | 20241030 | 145300 | 1304584580 | 6850 | 6850 | 6850 | 6840 | 2046 |
| 235 | 20241030 | 145200 | 1290579250 | 6850 | 6850 | 6860 | 6850 | 543 |
| 236 | 20241030 | 145100 | 1286859070 | 6860 | 6850 | 6860 | 6850 | 178 |
| 237 | 20241030 | 145000 | 1285639720 | 6850 | 6860 | 6860 | 6850 | 1782 |
| 238 | 20241030 | 144900 | 1273431380 | 6860 | 6860 | 6860 | 6860 | 336 |
| 239 | 20241030 | 144800 | 1271126420 | 6850 | 6870 | 6870 | 6850 | 1543 |
| 240 | 20241030 | 144700 | 1260531800 | 6870 | 6870 | 6870 | 6870 | 32 |
| 241 | 20241030 | 144600 | 1260311960 | 6880 | 6880 | 6880 | 6880 | 316 |
| 242 | 20241030 | 144500 | 1258137880 | 6890 | 6890 | 6890 | 6890 | 525 |
| 243 | 20241030 | 144400 | 1254520630 | 6880 | 6880 | 6890 | 6880 | 451 |
| 244 | 20241030 | 144300 | 1251417680 | 6880 | 6880 | 6880 | 6880 | 428 |
| 245 | 20241030 | 144200 | 1248473040 | 6880 | 6870 | 6890 | 6870 | 881 |
| 246 | 20241030 | 144100 | 1242410890 | 6870 | 6870 | 6870 | 6870 | 493 |
| 247 | 20241030 | 144000 | 1239023980 | 6850 | 6860 | 6860 | 6850 | 626 |
| 248 | 20241030 | 143900 | 1234729870 | 6850 | 6850 | 6850 | 6850 | 1831 |
| 249 | 20241030 | 143800 | 1222187520 | 6860 | 6850 | 6860 | 6850 | 95 |
| 250 | 20241030 | 143700 | 1221536050 | 6850 | 6850 | 6850 | 6850 | 28 |
| 251 | 20241030 | 143600 | 1221344250 | 6850 | 6850 | 6850 | 6850 | 532 |
| 252 | 20241030 | 143500 | 1217700050 | 6850 | 6830 | 6860 | 6830 | 567 |
| 253 | 20241030 | 143400 | 1213812650 | 6850 | 6830 | 6850 | 6830 | 1472 |
| 254 | 20241030 | 143300 | 1203735800 | 6830 | 6830 | 6830 | 6830 | 31 |
| 255 | 20241030 | 143200 | 1203524070 | 6840 | 6840 | 6840 | 6840 | 5 |
| 256 | 20241030 | 143100 | 1203489870 | 6840 | 6850 | 6850 | 6840 | 2661 |
| 257 | 20241030 | 143000 | 1185268040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 258 | 20241030 | 142900 | 1185268040 | 6850 | 6860 | 6860 | 6850 | 322 |
| 259 | 20241030 | 142800 | 1183059340 | 6860 | 6860 | 6860 | 6860 | 534 |
| 260 | 20241030 | 142700 | 1179396100 | 6850 | 6850 | 6850 | 6850 | 427 |
| 261 | 20241030 | 142600 | 1176471150 | 6850 | 6850 | 6860 | 6850 | 224 |
| 262 | 20241030 | 142500 | 1174936100 | 6860 | 6860 | 6860 | 6860 | 1 |
| 263 | 20241030 | 142400 | 1174929240 | 6860 | 6860 | 6870 | 6860 | 359 |
| 264 | 20241030 | 142300 | 1172466480 | 6860 | 6860 | 6870 | 6860 | 1256 |
| 265 | 20241030 | 142200 | 1163847490 | 6850 | 6850 | 6850 | 6850 | 31 |
| 266 | 20241030 | 142100 | 1163635140 | 6860 | 6860 | 6860 | 6860 | 191 |
| 267 | 20241030 | 142000 | 1162324880 | 6860 | 6860 | 6860 | 6860 | 322 |
| 268 | 20241030 | 141900 | 1160115960 | 6860 | 6860 | 6870 | 6860 | 214 |
| 269 | 20241030 | 141800 | 1158647910 | 6850 | 6850 | 6860 | 6850 | 333 |
| 270 | 20241030 | 141700 | 1156365820 | 6850 | 6850 | 6860 | 6850 | 429 |
| 271 | 20241030 | 141600 | 1153423350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 272 | 20241030 | 141500 | 1153423350 | 6860 | 6860 | 6860 | 6860 | 370 |
| 273 | 20241030 | 141400 | 1150885150 | 6860 | 6860 | 6870 | 6860 | 336 |
| 274 | 20241030 | 141300 | 1148580180 | 6860 | 6860 | 6860 | 6860 | 212 |
| 275 | 20241030 | 141200 | 1147125860 | 6860 | 6860 | 6860 | 6860 | 117 |
| 276 | 20241030 | 141100 | 1146323240 | 6870 | 6860 | 6870 | 6850 | 73 |
| 277 | 20241030 | 141000 | 1145822670 | 6850 | 6850 | 6850 | 6850 | 234 |
| 278 | 20241030 | 140900 | 1144219770 | 6850 | 6850 | 6850 | 6850 | 139 |
| 279 | 20241030 | 140800 | 1143267620 | 6850 | 6830 | 6850 | 6830 | 505 |
| 280 | 20241030 | 140700 | 1139809130 | 6840 | 6840 | 6840 | 6840 | 178 |
| 281 | 20241030 | 140600 | 1138591610 | 6850 | 6870 | 6870 | 6850 | 31 |
| 282 | 20241030 | 140500 | 1138379240 | 6860 | 6850 | 6860 | 6850 | 1296 |
| 283 | 20241030 | 140400 | 1129500430 | 6840 | 6830 | 6840 | 6820 | 3431 |
| 284 | 20241030 | 140300 | 1106065970 | 6820 | 6810 | 6820 | 6810 | 289 |
| 285 | 20241030 | 140200 | 1104096460 | 6810 | 6830 | 6830 | 6810 | 2181 |
| 286 | 20241030 | 140100 | 1089200710 | 6820 | 6810 | 6820 | 6810 | 482 |
| 287 | 20241030 | 140000 | 1085913650 | 6810 | 6810 | 6820 | 6810 | 98 |
| 288 | 20241030 | 135900 | 1085246170 | 6810 | 6800 | 6810 | 6800 | 324 |
| 289 | 20241030 | 135800 | 1083041650 | 6800 | 6800 | 6800 | 6800 | 32 |
| 290 | 20241030 | 135700 | 1082824050 | 6800 | 6800 | 6800 | 6800 | 163 |
| 291 | 20241030 | 135600 | 1081715650 | 6800 | 6800 | 6800 | 6800 | 379 |
| 292 | 20241030 | 135500 | 1079138450 | 6800 | 6810 | 6810 | 6800 | 590 |
| 293 | 20241030 | 135400 | 1075126250 | 6800 | 6800 | 6800 | 6800 | 62 |
| 294 | 20241030 | 135300 | 1074704650 | 6800 | 6800 | 6800 | 6800 | 425 |
| 295 | 20241030 | 135200 | 1071814650 | 6800 | 6800 | 6800 | 6800 | 293 |
| 296 | 20241030 | 135100 | 1069822250 | 6800 | 6800 | 6800 | 6800 | 457 |
| 297 | 20241030 | 135000 | 1066714650 | 6800 | 6800 | 6800 | 6800 | 67 |
| 298 | 20241030 | 134900 | 1066259050 | 6800 | 6800 | 6800 | 6790 | 787 |
| 299 | 20241030 | 134800 | 1060909450 | 6800 | 6800 | 6800 | 6800 | 406 |
| 300 | 20241030 | 134700 | 1058148650 | 6800 | 6800 | 6800 | 6800 | 313 |
| 301 | 20241030 | 134600 | 1056020250 | 6800 | 6810 | 6810 | 6800 | 215 |
| 302 | 20241030 | 134500 | 1054557350 | 6800 | 6800 | 6800 | 6800 | 220 |
| 303 | 20241030 | 134400 | 1053061350 | 6800 | 6800 | 6800 | 6800 | 466 |
| 304 | 20241030 | 134300 | 1049892550 | 6800 | 6800 | 6800 | 6800 | 156 |
| 305 | 20241030 | 134200 | 1048831750 | 6800 | 6800 | 6800 | 6800 | 28 |
| 306 | 20241030 | 134100 | 1048641350 | 6800 | 6810 | 6810 | 6800 | 180 |
| 307 | 20241030 | 134000 | 1047415650 | 6810 | 6830 | 6840 | 6810 | 262 |
| 308 | 20241030 | 133900 | 1045626730 | 6830 | 6830 | 6830 | 6830 | 1 |
| 309 | 20241030 | 133800 | 1045619900 | 6800 | 6790 | 6810 | 6790 | 352 |
| 310 | 20241030 | 133700 | 1043228430 | 6790 | 6790 | 6800 | 6790 | 508 |
| 311 | 20241030 | 133600 | 1039778070 | 6790 | 6790 | 6790 | 6790 | 201 |
| 312 | 20241030 | 133500 | 1038413280 | 6830 | 6830 | 6830 | 6790 | 124 |
| 313 | 20241030 | 133400 | 1037571240 | 6820 | 6770 | 6820 | 6770 | 1007 |
| 314 | 20241030 | 133300 | 1030737400 | 6780 | 6730 | 6780 | 6730 | 1313 |
| 315 | 20241030 | 133200 | 1021872350 | 6780 | 6760 | 6780 | 6760 | 500 |
| 316 | 20241030 | 133100 | 1018482560 | 6730 | 6730 | 6750 | 6720 | 1026 |
| 317 | 20241030 | 133000 | 1011576470 | 6730 | 6710 | 6730 | 6710 | 241 |
| 318 | 20241030 | 132900 | 1009959160 | 6710 | 6710 | 6710 | 6710 | 389 |
| 319 | 20241030 | 132800 | 1007348970 | 6720 | 6700 | 6720 | 6700 | 223 |
| 320 | 20241030 | 132700 | 1005850950 | 6700 | 6720 | 6720 | 6700 | 3000 |
| 321 | 20241030 | 132600 | 985724440 | 6720 | 6730 | 6730 | 6720 | 488 |
| 322 | 20241030 | 132500 | 982442720 | 6730 | 6730 | 6730 | 6730 | 0 |
| 323 | 20241030 | 132400 | 982442720 | 6730 | 6730 | 6730 | 6730 | 49 |
| 324 | 20241030 | 132300 | 982112950 | 6730 | 6740 | 6740 | 6730 | 147 |
| 325 | 20241030 | 132200 | 981123630 | 6740 | 6740 | 6740 | 6740 | 54 |
| 326 | 20241030 | 132100 | 980759670 | 6740 | 6740 | 6740 | 6740 | 20 |
| 327 | 20241030 | 132000 | 980624870 | 6740 | 6740 | 6740 | 6740 | 29 |
| 328 | 20241030 | 131900 | 980429410 | 6740 | 6740 | 6740 | 6740 | 329 |
| 329 | 20241030 | 131800 | 978211950 | 6750 | 6750 | 6750 | 6750 | 106 |
| 330 | 20241030 | 131700 | 977496450 | 6760 | 6750 | 6760 | 6750 | 114 |
| 331 | 20241030 | 131600 | 976726550 | 6750 | 6740 | 6750 | 6740 | 47 |
| 332 | 20241030 | 131500 | 976409570 | 6730 | 6730 | 6730 | 6730 | 267 |
| 333 | 20241030 | 131400 | 974612660 | 6730 | 6730 | 6730 | 6730 | 620 |
| 334 | 20241030 | 131300 | 970440060 | 6730 | 6730 | 6730 | 6730 | 26 |
| 335 | 20241030 | 131200 | 970265080 | 6730 | 6730 | 6730 | 6730 | 100 |
| 336 | 20241030 | 131100 | 969592080 | 6730 | 6730 | 6730 | 6730 | 201 |
| 337 | 20241030 | 131000 | 968239350 | 6760 | 6730 | 6760 | 6730 | 1020 |
| 338 | 20241030 | 130900 | 961346290 | 6730 | 6730 | 6740 | 6730 | 198 |
| 339 | 20241030 | 130800 | 960013550 | 6730 | 6730 | 6730 | 6730 | 282 |
| 340 | 20241030 | 130700 | 958115690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 341 | 20241030 | 130600 | 958115690 | 6730 | 6730 | 6730 | 6730 | 664 |
| 342 | 20241030 | 130500 | 953646970 | 6730 | 6730 | 6730 | 6730 | 10 |
| 343 | 20241030 | 130400 | 953579670 | 6730 | 6720 | 6730 | 6720 | 266 |
| 344 | 20241030 | 130300 | 951791150 | 6730 | 6730 | 6730 | 6730 | 173 |
| 345 | 20241030 | 130200 | 950626860 | 6720 | 6720 | 6720 | 6720 | 98 |
| 346 | 20241030 | 130100 | 949968300 | 6730 | 6730 | 6730 | 6730 | 0 |
| 347 | 20241030 | 130000 | 949968300 | 6730 | 6730 | 6730 | 6720 | 125 |
| 348 | 20241030 | 125900 | 949127360 | 6720 | 6720 | 6720 | 6720 | 292 |
| 349 | 20241030 | 125800 | 947165120 | 6710 | 6720 | 6720 | 6700 | 801 |
| 350 | 20241030 | 125700 | 941791870 | 6720 | 6710 | 6720 | 6710 | 230 |
| 351 | 20241030 | 125600 | 940248460 | 6720 | 6730 | 6730 | 6720 | 1120 |
| 352 | 20241030 | 125500 | 932716790 | 6720 | 6730 | 6730 | 6710 | 83 |
| 353 | 20241030 | 125400 | 932158940 | 6730 | 6710 | 6730 | 6710 | 1006 |
| 354 | 20241030 | 125300 | 925400210 | 6710 | 6710 | 6710 | 6710 | 261 |
| 355 | 20241030 | 125200 | 923648900 | 6710 | 6710 | 6710 | 6710 | 3221 |
| 356 | 20241030 | 125100 | 902035990 | 6710 | 6710 | 6710 | 6710 | 239 |
| 357 | 20241030 | 125000 | 900432300 | 6700 | 6700 | 6710 | 6700 | 311 |
| 358 | 20241030 | 124900 | 898348580 | 6700 | 6710 | 6710 | 6700 | 164 |
| 359 | 20241030 | 124800 | 897248380 | 6700 | 6700 | 6700 | 6700 | 125 |
| 360 | 20241030 | 124700 | 896410880 | 6710 | 6700 | 6710 | 6700 | 679 |
| 361 | 20241030 | 124600 | 891855780 | 6680 | 6680 | 6680 | 6680 | 236 |
| 362 | 20241030 | 124500 | 890279300 | 6680 | 6680 | 6680 | 6680 | 25 |
| 363 | 20241030 | 124400 | 890112300 | 6690 | 6690 | 6690 | 6690 | 650 |
| 364 | 20241030 | 124300 | 885763800 | 6680 | 6690 | 6690 | 6680 | 493 |
| 365 | 20241030 | 124200 | 882469880 | 6690 | 6680 | 6700 | 6680 | 206 |
| 366 | 20241030 | 124100 | 881093390 | 6690 | 6690 | 6690 | 6680 | 1003 |
| 367 | 20241030 | 124000 | 874391320 | 6680 | 6710 | 6710 | 6680 | 8044 |
| 368 | 20241030 | 123900 | 820507980 | 6710 | 6720 | 6720 | 6710 | 854 |
| 369 | 20241030 | 123800 | 814774030 | 6710 | 6710 | 6710 | 6710 | 1 |
| 370 | 20241030 | 123700 | 814767320 | 6710 | 6710 | 6710 | 6710 | 204 |
| 371 | 20241030 | 123600 | 813398480 | 6700 | 6720 | 6720 | 6700 | 581 |
| 372 | 20241030 | 123500 | 809495880 | 6720 | 6700 | 6720 | 6700 | 62 |
| 373 | 20241030 | 123400 | 809079880 | 6740 | 6710 | 6740 | 6710 | 1022 |
| 374 | 20241030 | 123300 | 802222200 | 6710 | 6710 | 6710 | 6700 | 6088 |
| 375 | 20241030 | 123200 | 761417730 | 6710 | 6710 | 6710 | 6710 | 450 |
| 376 | 20241030 | 123100 | 758398230 | 6710 | 6720 | 6720 | 6710 | 274 |
| 377 | 20241030 | 123000 | 756557190 | 6720 | 6710 | 6720 | 6710 | 238 |
| 378 | 20241030 | 122900 | 754958050 | 6720 | 6720 | 6720 | 6720 | 222 |
| 379 | 20241030 | 122800 | 753466210 | 6720 | 6720 | 6720 | 6720 | 332 |
| 380 | 20241030 | 122700 | 751235170 | 6720 | 6730 | 6730 | 6720 | 172 |
| 381 | 20241030 | 122600 | 750079270 | 6710 | 6710 | 6710 | 6710 | 29 |
| 382 | 20241030 | 122500 | 749884680 | 6710 | 6710 | 6710 | 6710 | 0 |
| 383 | 20241030 | 122400 | 749884680 | 6710 | 6730 | 6730 | 6710 | 1632 |
| 384 | 20241030 | 122300 | 738928260 | 6730 | 6730 | 6730 | 6730 | 124 |
| 385 | 20241030 | 122200 | 738093740 | 6730 | 6730 | 6730 | 6730 | 79 |
| 386 | 20241030 | 122100 | 737562070 | 6730 | 6740 | 6740 | 6730 | 80 |
| 387 | 20241030 | 122000 | 737023470 | 6740 | 6750 | 6750 | 6740 | 120 |
| 388 | 20241030 | 121900 | 736213480 | 6750 | 6740 | 6750 | 6740 | 26 |
| 389 | 20241030 | 121800 | 736038230 | 6730 | 6720 | 6730 | 6720 | 189 |
| 390 | 20241030 | 121700 | 734766910 | 6730 | 6740 | 6740 | 6720 | 312 |
| 391 | 20241030 | 121600 | 732669700 | 6720 | 6720 | 6720 | 6720 | 707 |
| 392 | 20241030 | 121500 | 727918660 | 6730 | 6730 | 6730 | 6720 | 851 |
| 393 | 20241030 | 121400 | 722193060 | 6730 | 6730 | 6730 | 6730 | 5 |
| 394 | 20241030 | 121300 | 722159410 | 6720 | 6720 | 6720 | 6720 | 1352 |
| 395 | 20241030 | 121200 | 713073970 | 6720 | 6730 | 6730 | 6720 | 1029 |
| 396 | 20241030 | 121100 | 706159080 | 6730 | 6730 | 6730 | 6720 | 1089 |
| 397 | 20241030 | 121000 | 698830350 | 6720 | 6730 | 6730 | 6720 | 1120 |
| 398 | 20241030 | 120900 | 691294140 | 6730 | 6730 | 6730 | 6730 | 0 |
| 399 | 20241030 | 120800 | 691294140 | 6730 | 6730 | 6730 | 6720 | 844 |
| 400 | 20241030 | 120700 | 685614330 | 6730 | 6740 | 6740 | 6730 | 511 |
| 401 | 20241030 | 120600 | 682175290 | 6740 | 6750 | 6750 | 6740 | 105 |
| 402 | 20241030 | 120500 | 681467580 | 6740 | 6760 | 6760 | 6740 | 454 |
| 403 | 20241030 | 120400 | 678407570 | 6750 | 6750 | 6760 | 6730 | 3701 |
| 404 | 20241030 | 120300 | 653448110 | 6750 | 6750 | 6760 | 6750 | 1222 |
| 405 | 20241030 | 120200 | 645199110 | 6750 | 6750 | 6750 | 6750 | 225 |
| 406 | 20241030 | 120100 | 643680360 | 6750 | 6760 | 6760 | 6750 | 655 |
| 407 | 20241030 | 120000 | 639257640 | 6760 | 6760 | 6760 | 6760 | 1034 |
| 408 | 20241030 | 115900 | 632267800 | 6770 | 6760 | 6770 | 6760 | 32 |
| 409 | 20241030 | 115800 | 632051400 | 6770 | 6760 | 6770 | 6760 | 130 |
| 410 | 20241030 | 115700 | 631171600 | 6760 | 6770 | 6770 | 6760 | 1772 |
| 411 | 20241030 | 115600 | 619178460 | 6770 | 6770 | 6770 | 6770 | 642 |
| 412 | 20241030 | 115500 | 614832120 | 6770 | 6790 | 6790 | 6770 | 468 |
| 413 | 20241030 | 115400 | 611661960 | 6790 | 6790 | 6790 | 6790 | 0 |
| 414 | 20241030 | 115300 | 611661960 | 6790 | 6790 | 6790 | 6790 | 1000 |
| 415 | 20241030 | 115200 | 604871960 | 6790 | 6780 | 6790 | 6780 | 220 |
| 416 | 20241030 | 115100 | 603379980 | 6780 | 6780 | 6780 | 6780 | 82 |
| 417 | 20241030 | 115000 | 602824020 | 6780 | 6780 | 6780 | 6780 | 258 |
| 418 | 20241030 | 114900 | 601074780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 419 | 20241030 | 114800 | 601074780 | 6780 | 6770 | 6780 | 6770 | 445 |
| 420 | 20241030 | 114700 | 598059990 | 6770 | 6770 | 6770 | 6770 | 0 |
| 421 | 20241030 | 114600 | 598059990 | 6770 | 6780 | 6780 | 6770 | 298 |
| 422 | 20241030 | 114500 | 596039830 | 6780 | 6780 | 6780 | 6780 | 640 |
| 423 | 20241030 | 114400 | 591700630 | 6780 | 6780 | 6780 | 6780 | 300 |
| 424 | 20241030 | 114300 | 589666630 | 6780 | 6780 | 6780 | 6780 | 150 |
| 425 | 20241030 | 114200 | 588649630 | 6780 | 6780 | 6780 | 6780 | 31 |
| 426 | 20241030 | 114100 | 588439450 | 6780 | 6780 | 6780 | 6780 | 404 |
| 427 | 20241030 | 114000 | 585700330 | 6790 | 6780 | 6790 | 6780 | 431 |
| 428 | 20241030 | 113900 | 582777540 | 6780 | 6780 | 6780 | 6780 | 126 |
| 429 | 20241030 | 113800 | 581923260 | 6790 | 6790 | 6790 | 6790 | 6 |
| 430 | 20241030 | 113700 | 581882520 | 6790 | 6780 | 6790 | 6780 | 430 |
| 431 | 20241030 | 113600 | 578966500 | 6780 | 6790 | 6790 | 6780 | 166 |
| 432 | 20241030 | 113500 | 577840940 | 6780 | 6780 | 6790 | 6780 | 235 |
| 433 | 20241030 | 113400 | 576245900 | 6780 | 6790 | 6790 | 6780 | 113 |
| 434 | 20241030 | 113300 | 575479730 | 6790 | 6790 | 6790 | 6790 | 411 |
| 435 | 20241030 | 113200 | 572689040 | 6790 | 6790 | 6790 | 6790 | 95 |
| 436 | 20241030 | 113100 | 572043990 | 6790 | 6800 | 6810 | 6790 | 250 |
| 437 | 20241030 | 113000 | 570344090 | 6810 | 6790 | 6810 | 6790 | 317 |
| 438 | 20241030 | 112900 | 568191180 | 6800 | 6800 | 6800 | 6800 | 236 |
| 439 | 20241030 | 112800 | 566586380 | 6800 | 6800 | 6800 | 6800 | 32 |
| 440 | 20241030 | 112700 | 566368780 | 6800 | 6800 | 6800 | 6800 | 0 |
| 441 | 20241030 | 112600 | 566368780 | 6800 | 6800 | 6800 | 6800 | 167 |
| 442 | 20241030 | 112500 | 565233180 | 6840 | 6810 | 6840 | 6810 | 232 |
| 443 | 20241030 | 112400 | 563648780 | 6810 | 6800 | 6810 | 6800 | 371 |
| 444 | 20241030 | 112300 | 561125960 | 6800 | 6800 | 6810 | 6790 | 942 |
| 445 | 20241030 | 112200 | 554720020 | 6800 | 6800 | 6800 | 6800 | 1008 |
| 446 | 20241030 | 112100 | 547865620 | 6800 | 6800 | 6800 | 6800 | 26 |
| 447 | 20241030 | 112000 | 547688820 | 6800 | 6800 | 6800 | 6800 | 75 |
| 448 | 20241030 | 111900 | 547178820 | 6800 | 6820 | 6820 | 6800 | 209 |
| 449 | 20241030 | 111800 | 545756350 | 6820 | 6810 | 6820 | 6810 | 31 |
| 450 | 20241030 | 111700 | 545545060 | 6800 | 6790 | 6800 | 6790 | 144 |
| 451 | 20241030 | 111600 | 544567270 | 6800 | 6800 | 6800 | 6800 | 108 |
| 452 | 20241030 | 111500 | 543832870 | 6790 | 6790 | 6790 | 6790 | 159 |
| 453 | 20241030 | 111400 | 542753260 | 6810 | 6810 | 6810 | 6810 | 93 |
| 454 | 20241030 | 111300 | 542119930 | 6810 | 6800 | 6810 | 6790 | 103 |
| 455 | 20241030 | 111200 | 541419900 | 6790 | 6780 | 6800 | 6780 | 318 |
| 456 | 20241030 | 111100 | 539262150 | 6780 | 6780 | 6780 | 6780 | 28 |
| 457 | 20241030 | 111000 | 539072310 | 6780 | 6780 | 6780 | 6780 | 32 |
| 458 | 20241030 | 110900 | 538855350 | 6780 | 6780 | 6780 | 6780 | 53 |
| 459 | 20241030 | 110800 | 538496010 | 6780 | 6780 | 6790 | 6780 | 308 |
| 460 | 20241030 | 110700 | 536407720 | 6790 | 6800 | 6800 | 6790 | 187 |
| 461 | 20241030 | 110600 | 535137890 | 6790 | 6790 | 6790 | 6790 | 651 |
| 462 | 20241030 | 110500 | 530717600 | 6800 | 6810 | 6810 | 6800 | 36 |
| 463 | 20241030 | 110400 | 530472760 | 6800 | 6810 | 6810 | 6800 | 488 |
| 464 | 20241030 | 110300 | 527151480 | 6810 | 6820 | 6820 | 6810 | 2699 |
| 465 | 20241030 | 110200 | 508760140 | 6820 | 6820 | 6830 | 6820 | 289 |
| 466 | 20241030 | 110100 | 506788790 | 6820 | 6820 | 6820 | 6810 | 269 |
| 467 | 20241030 | 110000 | 504956580 | 6820 | 6820 | 6820 | 6820 | 52 |
| 468 | 20241030 | 105900 | 504601940 | 6830 | 6810 | 6830 | 6810 | 1123 |
| 469 | 20241030 | 105800 | 496942010 | 6810 | 6810 | 6810 | 6810 | 0 |
| 470 | 20241030 | 105700 | 496942010 | 6810 | 6810 | 6810 | 6810 | 524 |
| 471 | 20241030 | 105600 | 493373570 | 6810 | 6810 | 6810 | 6810 | 31 |
| 472 | 20241030 | 105500 | 493162460 | 6800 | 6790 | 6800 | 6780 | 562 |
| 473 | 20241030 | 105400 | 489342130 | 6780 | 6780 | 6780 | 6780 | 2 |
| 474 | 20241030 | 105300 | 489328570 | 6780 | 6790 | 6790 | 6780 | 380 |
| 475 | 20241030 | 105200 | 486751440 | 6800 | 6800 | 6800 | 6800 | 96 |
| 476 | 20241030 | 105100 | 486098640 | 6770 | 6770 | 6770 | 6770 | 22 |
| 477 | 20241030 | 105000 | 485949700 | 6770 | 6770 | 6770 | 6770 | 479 |
| 478 | 20241030 | 104900 | 482706870 | 6770 | 6770 | 6770 | 6770 | 10 |
| 479 | 20241030 | 104800 | 482639170 | 6770 | 6770 | 6780 | 6770 | 338 |
| 480 | 20241030 | 104700 | 480349950 | 6780 | 6780 | 6780 | 6770 | 135 |
| 481 | 20241030 | 104600 | 479435490 | 6780 | 6780 | 6780 | 6770 | 395 |
| 482 | 20241030 | 104500 | 476757620 | 6780 | 6780 | 6780 | 6780 | 306 |
| 483 | 20241030 | 104400 | 474682940 | 6780 | 6780 | 6780 | 6780 | 47 |
| 484 | 20241030 | 104300 | 474364280 | 6790 | 6780 | 6790 | 6780 | 359 |
| 485 | 20241030 | 104200 | 471930240 | 6780 | 6780 | 6780 | 6780 | 236 |
| 486 | 20241030 | 104100 | 470330160 | 6780 | 6780 | 6780 | 6780 | 22 |
| 487 | 20241030 | 104000 | 470181000 | 6790 | 6790 | 6790 | 6780 | 323 |
| 488 | 20241030 | 103900 | 467989780 | 6780 | 6790 | 6790 | 6780 | 229 |
| 489 | 20241030 | 103800 | 466434920 | 6800 | 6800 | 6800 | 6800 | 10 |
| 490 | 20241030 | 103700 | 466366920 | 6790 | 6800 | 6800 | 6790 | 1424 |
| 491 | 20241030 | 103600 | 456694360 | 6810 | 6800 | 6810 | 6800 | 206 |
| 492 | 20241030 | 103500 | 455293530 | 6800 | 6810 | 6810 | 6800 | 2802 |
| 493 | 20241030 | 103400 | 436239830 | 6800 | 6800 | 6800 | 6800 | 0 |
| 494 | 20241030 | 103300 | 436239830 | 6800 | 6810 | 6810 | 6800 | 252 |
| 495 | 20241030 | 103200 | 434524010 | 6810 | 6810 | 6810 | 6810 | 218 |
| 496 | 20241030 | 103100 | 433039430 | 6810 | 6800 | 6810 | 6800 | 159 |
| 497 | 20241030 | 103000 | 431957410 | 6800 | 6800 | 6800 | 6800 | 22 |
| 498 | 20241030 | 102900 | 431807810 | 6810 | 6810 | 6810 | 6810 | 118 |
| 499 | 20241030 | 102800 | 431004230 | 6800 | 6800 | 6800 | 6800 | 323 |
| 500 | 20241030 | 102700 | 428807830 | 6810 | 6810 | 6810 | 6810 | 74 |
| 501 | 20241030 | 102600 | 428303890 | 6810 | 6810 | 6810 | 6810 | 208 |
| 502 | 20241030 | 102500 | 426887410 | 6810 | 6810 | 6810 | 6810 | 41 |
| 503 | 20241030 | 102400 | 426608200 | 6810 | 6810 | 6810 | 6810 | 200 |
| 504 | 20241030 | 102300 | 425246200 | 6800 | 6810 | 6810 | 6800 | 884 |
| 505 | 20241030 | 102200 | 419232450 | 6800 | 6810 | 6810 | 6800 | 219 |
| 506 | 20241030 | 102100 | 417741360 | 6810 | 6810 | 6810 | 6800 | 439 |
| 507 | 20241030 | 102000 | 414753570 | 6810 | 6810 | 6810 | 6810 | 3 |
| 508 | 20241030 | 101900 | 414733140 | 6800 | 6800 | 6800 | 6800 | 661 |
| 509 | 20241030 | 101800 | 410238340 | 6800 | 6800 | 6800 | 6800 | 2 |
| 510 | 20241030 | 101700 | 410224740 | 6800 | 6810 | 6810 | 6800 | 191 |
| 511 | 20241030 | 101600 | 408925910 | 6800 | 6810 | 6810 | 6800 | 915 |
| 512 | 20241030 | 101500 | 402697310 | 6810 | 6820 | 6820 | 6810 | 25 |
| 513 | 20241030 | 101400 | 402527040 | 6810 | 6800 | 6810 | 6800 | 371 |
| 514 | 20241030 | 101300 | 400002240 | 6810 | 6810 | 6810 | 6800 | 732 |
| 515 | 20241030 | 101200 | 395021320 | 6810 | 6810 | 6820 | 6810 | 1734 |
| 516 | 20241030 | 101100 | 383212730 | 6830 | 6830 | 6830 | 6830 | 4 |
| 517 | 20241030 | 101000 | 383185410 | 6820 | 6820 | 6820 | 6810 | 667 |
| 518 | 20241030 | 100900 | 378640030 | 6820 | 6820 | 6820 | 6820 | 182 |
| 519 | 20241030 | 100800 | 377398790 | 6810 | 6830 | 6830 | 6810 | 100 |
| 520 | 20241030 | 100700 | 376716280 | 6820 | 6820 | 6830 | 6820 | 165 |
| 521 | 20241030 | 100600 | 375590340 | 6820 | 6830 | 6830 | 6820 | 469 |
| 522 | 20241030 | 100500 | 372390130 | 6840 | 6840 | 6840 | 6830 | 188 |
| 523 | 20241030 | 100400 | 371106020 | 6830 | 6830 | 6830 | 6830 | 163 |
| 524 | 20241030 | 100300 | 369992730 | 6840 | 6840 | 6840 | 6840 | 8 |
| 525 | 20241030 | 100200 | 369938010 | 6840 | 6840 | 6850 | 6840 | 110 |
| 526 | 20241030 | 100100 | 369185540 | 6840 | 6840 | 6840 | 6840 | 46 |
| 527 | 20241030 | 100000 | 368870900 | 6840 | 6840 | 6840 | 6840 | 78 |
| 528 | 20241030 | 095900 | 368337380 | 6830 | 6840 | 6840 | 6830 | 753 |
| 529 | 20241030 | 095800 | 363188760 | 6840 | 6820 | 6840 | 6820 | 743 |
| 530 | 20241030 | 095700 | 358114820 | 6820 | 6840 | 6840 | 6820 | 1810 |
| 531 | 20241030 | 095600 | 345763280 | 6840 | 6840 | 6840 | 6840 | 0 |
| 532 | 20241030 | 095500 | 345763280 | 6840 | 6850 | 6850 | 6840 | 11 |
| 533 | 20241030 | 095400 | 345688030 | 6850 | 6850 | 6850 | 6830 | 3738 |
| 534 | 20241030 | 095300 | 320136900 | 6850 | 6850 | 6850 | 6850 | 42 |
| 535 | 20241030 | 095200 | 319849200 | 6850 | 6860 | 6860 | 6840 | 3500 |
| 536 | 20241030 | 095100 | 295876210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 537 | 20241030 | 095000 | 295876210 | 6860 | 6870 | 6870 | 6860 | 476 |
| 538 | 20241030 | 094900 | 292609590 | 6860 | 6860 | 6860 | 6860 | 0 |
| 539 | 20241030 | 094800 | 292609590 | 6860 | 6870 | 6870 | 6860 | 1278 |
| 540 | 20241030 | 094700 | 283836400 | 6870 | 6870 | 6870 | 6860 | 277 |
| 541 | 20241030 | 094600 | 281934210 | 6870 | 6860 | 6870 | 6860 | 41 |
| 542 | 20241030 | 094500 | 281652850 | 6860 | 6860 | 6860 | 6860 | 0 |
| 543 | 20241030 | 094400 | 281652850 | 6860 | 6870 | 6870 | 6860 | 347 |
| 544 | 20241030 | 094300 | 279270490 | 6870 | 6880 | 6880 | 6870 | 27 |
| 545 | 20241030 | 094200 | 279084990 | 6880 | 6880 | 6900 | 6880 | 546 |
| 546 | 20241030 | 094100 | 275318430 | 6880 | 6870 | 6880 | 6870 | 195 |
| 547 | 20241030 | 094000 | 273978570 | 6870 | 6870 | 6870 | 6870 | 133 |
| 548 | 20241030 | 093900 | 273064860 | 6870 | 6870 | 6870 | 6870 | 62 |
| 549 | 20241030 | 093800 | 272638920 | 6870 | 6870 | 6870 | 6870 | 453 |
| 550 | 20241030 | 093700 | 269526810 | 6870 | 6870 | 6870 | 6850 | 9129 |
| 551 | 20241030 | 093600 | 206844130 | 6870 | 6890 | 6890 | 6870 | 463 |
| 552 | 20241030 | 093500 | 203663300 | 6870 | 6870 | 6870 | 6870 | 70 |
| 553 | 20241030 | 093400 | 203182400 | 6870 | 6880 | 6880 | 6870 | 1317 |
| 554 | 20241030 | 093300 | 194121640 | 6880 | 6900 | 6900 | 6880 | 3900 |
| 555 | 20241030 | 093200 | 167259070 | 6900 | 6900 | 6900 | 6900 | 24 |
| 556 | 20241030 | 093100 | 167093470 | 6890 | 6890 | 6890 | 6890 | 200 |
| 557 | 20241030 | 093000 | 165715470 | 6900 | 6890 | 6900 | 6870 | 1149 |
| 558 | 20241030 | 092900 | 157796140 | 6870 | 6880 | 6880 | 6870 | 987 |
| 559 | 20241030 | 092800 | 151014400 | 6870 | 6870 | 6870 | 6870 | 201 |
| 560 | 20241030 | 092700 | 149633530 | 6870 | 6880 | 6880 | 6860 | 893 |
| 561 | 20241030 | 092600 | 143500500 | 6880 | 6890 | 6890 | 6880 | 663 |
| 562 | 20241030 | 092500 | 138938010 | 6890 | 6900 | 6900 | 6890 | 328 |
| 563 | 20241030 | 092400 | 136676020 | 6890 | 6910 | 6910 | 6890 | 1389 |
| 564 | 20241030 | 092300 | 127081150 | 6910 | 6910 | 6930 | 6900 | 500 |
| 565 | 20241030 | 092200 | 123627700 | 6910 | 6910 | 6910 | 6910 | 0 |
| 566 | 20241030 | 092100 | 123627700 | 6910 | 6910 | 6910 | 6910 | 30 |
| 567 | 20241030 | 092000 | 123420400 | 6900 | 6900 | 6900 | 6900 | 318 |
| 568 | 20241030 | 091900 | 121226200 | 6900 | 6950 | 6960 | 6900 | 2576 |
| 569 | 20241030 | 091800 | 103367580 | 6960 | 6930 | 6960 | 6930 | 1155 |
| 570 | 20241030 | 091700 | 95356720 | 6940 | 6960 | 6970 | 6940 | 676 |
| 571 | 20241030 | 091600 | 90660460 | 6970 | 6950 | 6970 | 6950 | 1943 |
| 572 | 20241030 | 091500 | 77134070 | 6910 | 6960 | 6970 | 6890 | 1560 |
| 573 | 20241030 | 091400 | 66304060 | 6960 | 6880 | 6960 | 6880 | 874 |
| 574 | 20241030 | 091300 | 60251160 | 6910 | 6880 | 6910 | 6880 | 625 |
| 575 | 20241030 | 091200 | 55947410 | 6880 | 6870 | 6880 | 6870 | 1444 |
| 576 | 20241030 | 091100 | 46013690 | 6840 | 6860 | 6860 | 6840 | 15 |
| 577 | 20241030 | 091000 | 45910920 | 6860 | 6830 | 6860 | 6830 | 18 |
| 578 | 20241030 | 090900 | 45787950 | 6840 | 6860 | 6860 | 6840 | 221 |
| 579 | 20241030 | 090800 | 44276290 | 6840 | 6860 | 6860 | 6840 | 1754 |
| 580 | 20241030 | 090700 | 32244910 | 6860 | 6860 | 6860 | 6860 | 0 |
| 581 | 20241030 | 090600 | 32244910 | 6860 | 6860 | 6860 | 6860 | 151 |
| 582 | 20241030 | 090500 | 31209050 | 6860 | 6860 | 6860 | 6850 | 677 |
| 583 | 20241030 | 090400 | 26564860 | 6860 | 6850 | 6860 | 6850 | 605 |
| 584 | 20241030 | 090300 | 22420560 | 6850 | 6840 | 6850 | 6840 | 137 |
| 585 | 20241030 | 090200 | 21482770 | 6840 | 6850 | 6850 | 6840 | 253 |
| 586 | 20241030 | 090100 | 19752190 | 6850 | 6870 | 6870 | 6830 | 649 |
| 587 | 20241030 | 090000 | 15306360 | 6870 | 6870 | 6870 | 6870 | 2182 |