30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241029 | 191000 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 7502 |
| 3 | 20241029 | 190900 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 4 | 20241029 | 190800 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 5 | 20241029 | 190700 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 6 | 20241029 | 190600 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 7 | 20241029 | 190500 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 8 | 20241029 | 190400 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 9 | 20241029 | 190300 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 10 | 20241029 | 190200 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 11 | 20241029 | 190100 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 12 | 20241029 | 190000 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 13 | 20241029 | 185900 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 14 | 20241029 | 185800 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 15 | 20241029 | 185700 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 16 | 20241029 | 185600 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 17 | 20241029 | 185500 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 18 | 20241029 | 185400 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 19 | 20241029 | 185300 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 20 | 20241029 | 185200 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 21 | 20241029 | 185100 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 22 | 20241029 | 185000 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 23 | 20241029 | 184900 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 24 | 20241029 | 184800 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 25 | 20241029 | 184700 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 26 | 20241029 | 184600 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 27 | 20241029 | 184500 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 28 | 20241029 | 184400 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 29 | 20241029 | 184300 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 30 | 20241029 | 184200 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 31 | 20241029 | 184100 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 32 | 20241029 | 184000 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 7502 |
| 33 | 20241029 | 183900 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 34 | 20241029 | 183800 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 35 | 20241029 | 183700 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 36 | 20241029 | 183600 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 37 | 20241029 | 183500 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 38 | 20241029 | 183400 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 39 | 20241029 | 183300 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 40 | 20241029 | 183200 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 41 | 20241029 | 183100 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 42 | 20241029 | 183000 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 43 | 20241029 | 182900 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 44 | 20241029 | 182800 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 45 | 20241029 | 182700 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 46 | 20241029 | 182600 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 47 | 20241029 | 182500 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 48 | 20241029 | 182400 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 49 | 20241029 | 182300 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 50 | 20241029 | 182200 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 51 | 20241029 | 182100 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 52 | 20241029 | 182000 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 53 | 20241029 | 181900 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 54 | 20241029 | 181800 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 55 | 20241029 | 181700 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 56 | 20241029 | 181600 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 57 | 20241029 | 181500 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 58 | 20241029 | 181400 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 59 | 20241029 | 181300 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 60 | 20241029 | 181200 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 61 | 20241029 | 181100 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 62 | 20241029 | 181000 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 7502 |
| 63 | 20241029 | 180900 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 64 | 20241029 | 180800 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 65 | 20241029 | 180700 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 66 | 20241029 | 180600 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 67 | 20241029 | 180500 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 68 | 20241029 | 180400 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 69 | 20241029 | 180300 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 70 | 20241029 | 180200 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 71 | 20241029 | 180100 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 72 | 20241029 | 180000 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 73 | 20241029 | 175900 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 74 | 20241029 | 175800 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 75 | 20241029 | 175700 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 76 | 20241029 | 175600 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 77 | 20241029 | 175500 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 78 | 20241029 | 175400 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 79 | 20241029 | 175300 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 80 | 20241029 | 175200 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 81 | 20241029 | 175100 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 82 | 20241029 | 175000 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 83 | 20241029 | 174900 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 84 | 20241029 | 174800 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 85 | 20241029 | 174700 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 86 | 20241029 | 174600 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 87 | 20241029 | 174500 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 88 | 20241029 | 174400 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 89 | 20241029 | 174300 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 90 | 20241029 | 174200 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 91 | 20241029 | 174100 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 92 | 20241029 | 174000 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 7502 |
| 93 | 20241029 | 173900 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 94 | 20241029 | 173800 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 95 | 20241029 | 173700 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 96 | 20241029 | 173600 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 97 | 20241029 | 173500 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 98 | 20241029 | 173400 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 99 | 20241029 | 173300 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 100 | 20241029 | 173200 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 101 | 20241029 | 173100 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 102 | 20241029 | 173000 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 103 | 20241029 | 172900 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 104 | 20241029 | 172800 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 105 | 20241029 | 172700 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 106 | 20241029 | 172600 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 107 | 20241029 | 172500 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 108 | 20241029 | 172400 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 109 | 20241029 | 172300 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 110 | 20241029 | 172200 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 111 | 20241029 | 172100 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 112 | 20241029 | 172000 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 113 | 20241029 | 171900 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 114 | 20241029 | 171800 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 115 | 20241029 | 171700 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 116 | 20241029 | 171600 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 117 | 20241029 | 171500 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 118 | 20241029 | 171400 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 119 | 20241029 | 171300 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 120 | 20241029 | 171200 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 121 | 20241029 | 171100 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 122 | 20241029 | 171000 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 7502 |
| 123 | 20241029 | 170900 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 124 | 20241029 | 170800 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 125 | 20241029 | 170700 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 126 | 20241029 | 170600 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 127 | 20241029 | 170500 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 128 | 20241029 | 170400 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 129 | 20241029 | 170300 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 130 | 20241029 | 170200 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 131 | 20241029 | 170100 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 132 | 20241029 | 170000 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 133 | 20241029 | 165900 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 134 | 20241029 | 165800 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 135 | 20241029 | 165700 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 136 | 20241029 | 165600 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 137 | 20241029 | 165500 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 138 | 20241029 | 165400 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 139 | 20241029 | 165300 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 140 | 20241029 | 165200 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 141 | 20241029 | 165100 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 142 | 20241029 | 165000 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 143 | 20241029 | 164900 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 144 | 20241029 | 164800 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 145 | 20241029 | 164700 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 146 | 20241029 | 164600 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 147 | 20241029 | 164500 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 148 | 20241029 | 164400 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 149 | 20241029 | 164300 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 150 | 20241029 | 164200 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 151 | 20241029 | 164100 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 152 | 20241029 | 164000 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 7502 |
| 153 | 20241029 | 163900 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 154 | 20241029 | 163800 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 155 | 20241029 | 163700 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 156 | 20241029 | 163600 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 157 | 20241029 | 163500 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 158 | 20241029 | 163400 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 159 | 20241029 | 163300 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 160 | 20241029 | 163200 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 161 | 20241029 | 163100 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 162 | 20241029 | 163000 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 163 | 20241029 | 162900 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 164 | 20241029 | 162800 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 165 | 20241029 | 162700 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 166 | 20241029 | 162600 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 167 | 20241029 | 162500 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 168 | 20241029 | 162400 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 169 | 20241029 | 162300 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 170 | 20241029 | 162200 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 171 | 20241029 | 162100 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 172 | 20241029 | 162000 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 173 | 20241029 | 161900 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 174 | 20241029 | 161800 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 175 | 20241029 | 161700 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 176 | 20241029 | 161600 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 177 | 20241029 | 161500 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 178 | 20241029 | 161400 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 179 | 20241029 | 161300 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 180 | 20241029 | 161200 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 181 | 20241029 | 161100 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 182 | 20241029 | 161000 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 7502 |
| 183 | 20241029 | 160900 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 184 | 20241029 | 160800 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 185 | 20241029 | 160700 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 186 | 20241029 | 160600 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 187 | 20241029 | 160500 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 188 | 20241029 | 160400 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 189 | 20241029 | 160300 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 190 | 20241029 | 160200 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 191 | 20241029 | 160100 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 192 | 20241029 | 160000 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 193 | 20241029 | 155900 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 194 | 20241029 | 155800 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 195 | 20241029 | 155700 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 196 | 20241029 | 155600 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 197 | 20241029 | 155500 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 198 | 20241029 | 155400 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 199 | 20241029 | 155300 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 200 | 20241029 | 155200 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 201 | 20241029 | 155100 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 202 | 20241029 | 155000 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 203 | 20241029 | 154900 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 204 | 20241029 | 154800 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 205 | 20241029 | 154700 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 206 | 20241029 | 154600 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 207 | 20241029 | 154500 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 208 | 20241029 | 154400 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 209 | 20241029 | 154300 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 210 | 20241029 | 154200 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 211 | 20241029 | 154100 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 212 | 20241029 | 154000 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 7502 |
| 213 | 20241029 | 153900 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 214 | 20241029 | 153800 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 215 | 20241029 | 153700 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 216 | 20241029 | 153600 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 217 | 20241029 | 153500 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 218 | 20241029 | 153400 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 219 | 20241029 | 153300 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 220 | 20241029 | 153200 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 221 | 20241029 | 153100 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 222 | 20241029 | 153000 | 2039859080 | 6550 | 6550 | 6550 | 6550 | 7502 |
| 223 | 20241029 | 152900 | 1990720980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 224 | 20241029 | 152800 | 1990720980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 225 | 20241029 | 152700 | 1990720980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 226 | 20241029 | 152600 | 1990720980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 227 | 20241029 | 152500 | 1990720980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 228 | 20241029 | 152400 | 1990720980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 229 | 20241029 | 152300 | 1990720980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 230 | 20241029 | 152200 | 1990720980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 231 | 20241029 | 152100 | 1990720980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 232 | 20241029 | 152000 | 1990720980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 233 | 20241029 | 151900 | 1990720980 | 6550 | 6580 | 6580 | 6550 | 203 |
| 234 | 20241029 | 151800 | 1989385320 | 6580 | 6580 | 6580 | 6580 | 51 |
| 235 | 20241029 | 151700 | 1989049740 | 6580 | 6580 | 6580 | 6580 | 0 |
| 236 | 20241029 | 151600 | 1989049740 | 6580 | 6580 | 6580 | 6580 | 10 |
| 237 | 20241029 | 151500 | 1988983940 | 6580 | 6580 | 6580 | 6580 | 35 |
| 238 | 20241029 | 151400 | 1988753640 | 6580 | 6560 | 6580 | 6540 | 602 |
| 239 | 20241029 | 151300 | 1984810100 | 6560 | 6560 | 6560 | 6560 | 1 |
| 240 | 20241029 | 151200 | 1984803540 | 6590 | 6590 | 6590 | 6590 | 0 |
| 241 | 20241029 | 151100 | 1984803540 | 6590 | 6590 | 6590 | 6590 | 20 |
| 242 | 20241029 | 151000 | 1984671740 | 6590 | 6590 | 6590 | 6590 | 0 |
| 243 | 20241029 | 150900 | 1984671740 | 6590 | 6600 | 6600 | 6590 | 74 |
| 244 | 20241029 | 150800 | 1984184070 | 6550 | 6620 | 6620 | 6550 | 216 |
| 245 | 20241029 | 150700 | 1982767140 | 6510 | 6610 | 6620 | 6510 | 11116 |
| 246 | 20241029 | 150600 | 1909669010 | 6610 | 6600 | 6610 | 6600 | 189 |
| 247 | 20241029 | 150500 | 1908421600 | 6560 | 6560 | 6560 | 6560 | 149 |
| 248 | 20241029 | 150400 | 1907444160 | 6580 | 6580 | 6580 | 6570 | 1433 |
| 249 | 20241029 | 150300 | 1898027790 | 6570 | 6570 | 6570 | 6570 | 2 |
| 250 | 20241029 | 150200 | 1898014650 | 6600 | 6570 | 6600 | 6570 | 475 |
| 251 | 20241029 | 150100 | 1894889720 | 6580 | 6580 | 6580 | 6580 | 0 |
| 252 | 20241029 | 150000 | 1894889720 | 6580 | 6580 | 6580 | 6580 | 17 |
| 253 | 20241029 | 145900 | 1894777860 | 6580 | 6580 | 6580 | 6580 | 0 |
| 254 | 20241029 | 145800 | 1894777860 | 6580 | 6580 | 6580 | 6580 | 0 |
| 255 | 20241029 | 145700 | 1894777860 | 6580 | 6580 | 6580 | 6580 | 94 |
| 256 | 20241029 | 145600 | 1894159340 | 6600 | 6600 | 6600 | 6600 | 4 |
| 257 | 20241029 | 145500 | 1894132940 | 6600 | 6600 | 6600 | 6600 | 46 |
| 258 | 20241029 | 145400 | 1893829340 | 6600 | 6600 | 6600 | 6600 | 2 |
| 259 | 20241029 | 145300 | 1893816140 | 6560 | 6560 | 6560 | 6560 | 140 |
| 260 | 20241029 | 145200 | 1892897740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 261 | 20241029 | 145100 | 1892897740 | 6600 | 6600 | 6600 | 6600 | 2 |
| 262 | 20241029 | 145000 | 1892884540 | 6600 | 6600 | 6600 | 6600 | 2 |
| 263 | 20241029 | 144900 | 1892871340 | 6560 | 6560 | 6560 | 6560 | 10 |
| 264 | 20241029 | 144800 | 1892805740 | 6550 | 6550 | 6550 | 6550 | 1 |
| 265 | 20241029 | 144700 | 1892799190 | 6550 | 6550 | 6550 | 6550 | 300 |
| 266 | 20241029 | 144600 | 1890834190 | 6550 | 6570 | 6570 | 6550 | 573 |
| 267 | 20241029 | 144500 | 1887079280 | 6530 | 6540 | 6540 | 6530 | 556 |
| 268 | 20241029 | 144400 | 1883447100 | 6540 | 6560 | 6560 | 6540 | 163 |
| 269 | 20241029 | 144300 | 1882379640 | 6570 | 6570 | 6580 | 6570 | 102 |
| 270 | 20241029 | 144200 | 1881709400 | 6580 | 6580 | 6580 | 6580 | 0 |
| 271 | 20241029 | 144100 | 1881709400 | 6580 | 6620 | 6620 | 6580 | 907 |
| 272 | 20241029 | 144000 | 1875734880 | 6640 | 6640 | 6640 | 6640 | 81 |
| 273 | 20241029 | 143900 | 1875197040 | 6650 | 6640 | 6650 | 6640 | 100 |
| 274 | 20241029 | 143800 | 1874532140 | 6660 | 6560 | 6660 | 6560 | 5456 |
| 275 | 20241029 | 143700 | 1838502990 | 6550 | 6550 | 6550 | 6550 | 628 |
| 276 | 20241029 | 143600 | 1834389590 | 6540 | 6540 | 6540 | 6540 | 262 |
| 277 | 20241029 | 143500 | 1832676110 | 6530 | 6520 | 6530 | 6520 | 274 |
| 278 | 20241029 | 143400 | 1830887650 | 6520 | 6520 | 6520 | 6520 | 90 |
| 279 | 20241029 | 143300 | 1830300850 | 6500 | 6510 | 6510 | 6500 | 35 |
| 280 | 20241029 | 143200 | 1830073290 | 6530 | 6530 | 6530 | 6530 | 201 |
| 281 | 20241029 | 143100 | 1828760760 | 6500 | 6500 | 6500 | 6500 | 105 |
| 282 | 20241029 | 143000 | 1828078260 | 6520 | 6500 | 6520 | 6490 | 1795 |
| 283 | 20241029 | 142900 | 1816390790 | 6500 | 6500 | 6500 | 6490 | 679 |
| 284 | 20241029 | 142800 | 1811982690 | 6510 | 6500 | 6510 | 6500 | 1100 |
| 285 | 20241029 | 142700 | 1804821910 | 6510 | 6470 | 6510 | 6470 | 2460 |
| 286 | 20241029 | 142600 | 1788876160 | 6470 | 6560 | 6560 | 6460 | 23119 |
| 287 | 20241029 | 142500 | 1638528970 | 6560 | 6600 | 6600 | 6560 | 11428 |
| 288 | 20241029 | 142400 | 1563453600 | 6600 | 6610 | 6610 | 6600 | 698 |
| 289 | 20241029 | 142300 | 1558846780 | 6600 | 6610 | 6610 | 6600 | 271 |
| 290 | 20241029 | 142200 | 1557058060 | 6600 | 6600 | 6600 | 6600 | 0 |
| 291 | 20241029 | 142100 | 1557058060 | 6600 | 6600 | 6600 | 6600 | 20 |
| 292 | 20241029 | 142000 | 1556926060 | 6610 | 6610 | 6610 | 6610 | 7 |
| 293 | 20241029 | 141900 | 1556879790 | 6610 | 6610 | 6610 | 6610 | 50 |
| 294 | 20241029 | 141800 | 1556549290 | 6610 | 6610 | 6610 | 6610 | 9 |
| 295 | 20241029 | 141700 | 1556489800 | 6610 | 6610 | 6610 | 6610 | 301 |
| 296 | 20241029 | 141600 | 1554500190 | 6600 | 6600 | 6600 | 6600 | 9 |
| 297 | 20241029 | 141500 | 1554440790 | 6590 | 6590 | 6590 | 6590 | 147 |
| 298 | 20241029 | 141400 | 1553472060 | 6590 | 6590 | 6590 | 6590 | 17 |
| 299 | 20241029 | 141300 | 1553360030 | 6580 | 6590 | 6590 | 6580 | 569 |
| 300 | 20241029 | 141200 | 1549614010 | 6600 | 6600 | 6600 | 6600 | 0 |
| 301 | 20241029 | 141100 | 1549614010 | 6600 | 6620 | 6640 | 6600 | 1647 |
| 302 | 20241029 | 141000 | 1538727050 | 6620 | 6650 | 6650 | 6620 | 11001 |
| 303 | 20241029 | 140900 | 1465878990 | 6680 | 6680 | 6680 | 6680 | 10 |
| 304 | 20241029 | 140800 | 1465812190 | 6680 | 6680 | 6680 | 6680 | 1 |
| 305 | 20241029 | 140700 | 1465805510 | 6660 | 6660 | 6660 | 6660 | 0 |
| 306 | 20241029 | 140600 | 1465805510 | 6660 | 6670 | 6670 | 6660 | 2 |
| 307 | 20241029 | 140500 | 1465792180 | 6680 | 6680 | 6680 | 6680 | 0 |
| 308 | 20241029 | 140400 | 1465792180 | 6680 | 6680 | 6680 | 6680 | 1 |
| 309 | 20241029 | 140300 | 1465785500 | 6660 | 6660 | 6660 | 6660 | 0 |
| 310 | 20241029 | 140200 | 1465785500 | 6660 | 6670 | 6680 | 6660 | 104 |
| 311 | 20241029 | 140100 | 1465091810 | 6670 | 6640 | 6690 | 6640 | 137 |
| 312 | 20241029 | 140000 | 1464180630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 313 | 20241029 | 135900 | 1464180630 | 6610 | 6620 | 6620 | 6610 | 1000 |
| 314 | 20241029 | 135800 | 1457570470 | 6630 | 6630 | 6630 | 6630 | 101 |
| 315 | 20241029 | 135700 | 1456900840 | 6640 | 6640 | 6640 | 6640 | 1 |
| 316 | 20241029 | 135600 | 1456894200 | 6660 | 6660 | 6660 | 6660 | 1 |
| 317 | 20241029 | 135500 | 1456887540 | 6650 | 6650 | 6650 | 6650 | 259 |
| 318 | 20241029 | 135400 | 1455165190 | 6650 | 6650 | 6650 | 6650 | 80 |
| 319 | 20241029 | 135300 | 1454633190 | 6650 | 6630 | 6650 | 6630 | 110 |
| 320 | 20241029 | 135200 | 1453902690 | 6630 | 6630 | 6630 | 6630 | 2 |
| 321 | 20241029 | 135100 | 1453889430 | 6640 | 6640 | 6640 | 6640 | 0 |
| 322 | 20241029 | 135000 | 1453889430 | 6640 | 6620 | 6650 | 6620 | 142 |
| 323 | 20241029 | 134900 | 1452946270 | 6650 | 6650 | 6650 | 6650 | 670 |
| 324 | 20241029 | 134800 | 1448490770 | 6650 | 6650 | 6650 | 6650 | 39 |
| 325 | 20241029 | 134700 | 1448231420 | 6650 | 6620 | 6650 | 6610 | 85 |
| 326 | 20241029 | 134600 | 1447667360 | 6610 | 6610 | 6610 | 6610 | 1163 |
| 327 | 20241029 | 134500 | 1439979930 | 6610 | 6640 | 6640 | 6610 | 1001 |
| 328 | 20241029 | 134400 | 1433353550 | 6650 | 6640 | 6650 | 6630 | 780 |
| 329 | 20241029 | 134300 | 1428166900 | 6640 | 6640 | 6640 | 6640 | 9 |
| 330 | 20241029 | 134200 | 1428107140 | 6640 | 6650 | 6650 | 6630 | 237 |
| 331 | 20241029 | 134100 | 1426533780 | 6660 | 6660 | 6660 | 6660 | 61 |
| 332 | 20241029 | 134000 | 1426127520 | 6660 | 6710 | 6710 | 6660 | 104 |
| 333 | 20241029 | 133900 | 1425434580 | 6720 | 6650 | 6720 | 6650 | 2231 |
| 334 | 20241029 | 133800 | 1410477500 | 6660 | 6660 | 6660 | 6660 | 0 |
| 335 | 20241029 | 133700 | 1410477500 | 6660 | 6660 | 6660 | 6660 | 0 |
| 336 | 20241029 | 133600 | 1410477500 | 6660 | 6660 | 6660 | 6660 | 3 |
| 337 | 20241029 | 133500 | 1410457520 | 6650 | 6650 | 6650 | 6650 | 0 |
| 338 | 20241029 | 133400 | 1410457520 | 6650 | 6650 | 6650 | 6650 | 0 |
| 339 | 20241029 | 133300 | 1410457520 | 6650 | 6650 | 6650 | 6650 | 0 |
| 340 | 20241029 | 133200 | 1410457520 | 6650 | 6650 | 6650 | 6650 | 0 |
| 341 | 20241029 | 133100 | 1410457520 | 6650 | 6650 | 6650 | 6650 | 500 |
| 342 | 20241029 | 133000 | 1407132520 | 6650 | 6650 | 6650 | 6650 | 0 |
| 343 | 20241029 | 132900 | 1407132520 | 6650 | 6650 | 6650 | 6650 | 0 |
| 344 | 20241029 | 132800 | 1407132520 | 6650 | 6650 | 6650 | 6650 | 0 |
| 345 | 20241029 | 132700 | 1407132520 | 6650 | 6650 | 6650 | 6650 | 0 |
| 346 | 20241029 | 132600 | 1407132520 | 6650 | 6630 | 6650 | 6630 | 260 |
| 347 | 20241029 | 132500 | 1405408590 | 6640 | 6640 | 6640 | 6640 | 0 |
| 348 | 20241029 | 132400 | 1405408590 | 6640 | 6640 | 6640 | 6640 | 423 |
| 349 | 20241029 | 132300 | 1402599870 | 6640 | 6620 | 6640 | 6620 | 5 |
| 350 | 20241029 | 132200 | 1402566700 | 6610 | 6610 | 6610 | 6610 | 312 |
| 351 | 20241029 | 132100 | 1400504380 | 6610 | 6610 | 6610 | 6610 | 44 |
| 352 | 20241029 | 132000 | 1400213540 | 6610 | 6610 | 6610 | 6610 | 201 |
| 353 | 20241029 | 131900 | 1398884930 | 6640 | 6640 | 6640 | 6640 | 2 |
| 354 | 20241029 | 131800 | 1398871650 | 6640 | 6640 | 6640 | 6640 | 0 |
| 355 | 20241029 | 131700 | 1398871650 | 6640 | 6640 | 6640 | 6640 | 0 |
| 356 | 20241029 | 131600 | 1398871650 | 6640 | 6630 | 6640 | 6630 | 100 |
| 357 | 20241029 | 131500 | 1398207980 | 6610 | 6620 | 6620 | 6610 | 47 |
| 358 | 20241029 | 131400 | 1397897140 | 6640 | 6640 | 6640 | 6640 | 0 |
| 359 | 20241029 | 131300 | 1397897140 | 6640 | 6610 | 6640 | 6610 | 214 |
| 360 | 20241029 | 131200 | 1396482540 | 6610 | 6610 | 6610 | 6610 | 0 |
| 361 | 20241029 | 131100 | 1396482540 | 6610 | 6610 | 6610 | 6610 | 8 |
| 362 | 20241029 | 131000 | 1396429660 | 6610 | 6610 | 6610 | 6610 | 2 |
| 363 | 20241029 | 130900 | 1396416440 | 6610 | 6600 | 6610 | 6600 | 18 |
| 364 | 20241029 | 130800 | 1396297620 | 6590 | 6590 | 6590 | 6590 | 31 |
| 365 | 20241029 | 130700 | 1396093330 | 6590 | 6590 | 6590 | 6590 | 1 |
| 366 | 20241029 | 130600 | 1396086740 | 6560 | 6570 | 6570 | 6560 | 600 |
| 367 | 20241029 | 130500 | 1392145740 | 6570 | 6590 | 6590 | 6570 | 52 |
| 368 | 20241029 | 130400 | 1391804080 | 6590 | 6590 | 6590 | 6590 | 0 |
| 369 | 20241029 | 130300 | 1391804080 | 6590 | 6590 | 6590 | 6590 | 1301 |
| 370 | 20241029 | 130200 | 1383230490 | 6590 | 6590 | 6590 | 6590 | 0 |
| 371 | 20241029 | 130100 | 1383230490 | 6590 | 6590 | 6590 | 6590 | 0 |
| 372 | 20241029 | 130000 | 1383230490 | 6590 | 6590 | 6590 | 6590 | 12 |
| 373 | 20241029 | 125900 | 1383151410 | 6600 | 6560 | 6600 | 6560 | 11583 |
| 374 | 20241029 | 125800 | 1306988000 | 6560 | 6560 | 6560 | 6560 | 457 |
| 375 | 20241029 | 125700 | 1303990080 | 6560 | 6580 | 6580 | 6560 | 1085 |
| 376 | 20241029 | 125600 | 1296861990 | 6570 | 6570 | 6570 | 6570 | 169 |
| 377 | 20241029 | 125500 | 1295751660 | 6580 | 6580 | 6580 | 6580 | 71 |
| 378 | 20241029 | 125400 | 1295284480 | 6580 | 6580 | 6580 | 6580 | 500 |
| 379 | 20241029 | 125300 | 1291994480 | 6580 | 6580 | 6580 | 6580 | 571 |
| 380 | 20241029 | 125200 | 1288237300 | 6580 | 6580 | 6580 | 6580 | 125 |
| 381 | 20241029 | 125100 | 1287414800 | 6600 | 6600 | 6600 | 6600 | 23 |
| 382 | 20241029 | 125000 | 1287263000 | 6580 | 6590 | 6660 | 6580 | 4190 |
| 383 | 20241029 | 124900 | 1259469160 | 6640 | 6640 | 6640 | 6640 | 2 |
| 384 | 20241029 | 124800 | 1259455880 | 6630 | 6630 | 6630 | 6630 | 0 |
| 385 | 20241029 | 124700 | 1259455880 | 6630 | 6630 | 6630 | 6630 | 173 |
| 386 | 20241029 | 124600 | 1258308890 | 6630 | 6630 | 6630 | 6630 | 2 |
| 387 | 20241029 | 124500 | 1258295630 | 6630 | 6630 | 6630 | 6630 | 7 |
| 388 | 20241029 | 124400 | 1258249220 | 6620 | 6590 | 6620 | 6590 | 1380 |
| 389 | 20241029 | 124300 | 1249121430 | 6570 | 6590 | 6590 | 6570 | 19 |
| 390 | 20241029 | 124200 | 1248996580 | 6570 | 6580 | 6580 | 6570 | 300 |
| 391 | 20241029 | 124100 | 1247024970 | 6570 | 6580 | 6580 | 6570 | 266 |
| 392 | 20241029 | 124000 | 1245276850 | 6580 | 6580 | 6580 | 6580 | 0 |
| 393 | 20241029 | 123900 | 1245276850 | 6580 | 6580 | 6580 | 6580 | 0 |
| 394 | 20241029 | 123800 | 1245276850 | 6580 | 6590 | 6590 | 6580 | 151 |
| 395 | 20241029 | 123700 | 1244282770 | 6610 | 6560 | 6610 | 6560 | 115 |
| 396 | 20241029 | 123600 | 1243525050 | 6560 | 6610 | 6610 | 6560 | 18281 |
| 397 | 20241029 | 123500 | 1122883730 | 6610 | 6610 | 6610 | 6610 | 0 |
| 398 | 20241029 | 123400 | 1122883730 | 6610 | 6620 | 6620 | 6610 | 427 |
| 399 | 20241029 | 123300 | 1120057550 | 6620 | 6620 | 6620 | 6620 | 10 |
| 400 | 20241029 | 123200 | 1119991350 | 6610 | 6610 | 6610 | 6610 | 10 |
| 401 | 20241029 | 123100 | 1119925250 | 6620 | 6650 | 6650 | 6620 | 604 |
| 402 | 20241029 | 123000 | 1115926070 | 6650 | 6650 | 6650 | 6650 | 20 |
| 403 | 20241029 | 122900 | 1115793070 | 6640 | 6640 | 6640 | 6640 | 302 |
| 404 | 20241029 | 122800 | 1113787790 | 6620 | 6620 | 6620 | 6620 | 0 |
| 405 | 20241029 | 122700 | 1113787790 | 6620 | 6610 | 6620 | 6610 | 370 |
| 406 | 20241029 | 122600 | 1111338910 | 6600 | 6600 | 6600 | 6600 | 0 |
| 407 | 20241029 | 122500 | 1111338910 | 6600 | 6600 | 6600 | 6600 | 0 |
| 408 | 20241029 | 122400 | 1111338910 | 6600 | 6610 | 6610 | 6600 | 259 |
| 409 | 20241029 | 122300 | 1109627030 | 6610 | 6610 | 6610 | 6610 | 545 |
| 410 | 20241029 | 122200 | 1106024580 | 6620 | 6610 | 6630 | 6610 | 525 |
| 411 | 20241029 | 122100 | 1102546470 | 6630 | 6630 | 6630 | 6630 | 2 |
| 412 | 20241029 | 122000 | 1102533210 | 6610 | 6610 | 6610 | 6610 | 0 |
| 413 | 20241029 | 121900 | 1102533210 | 6610 | 6610 | 6610 | 6610 | 0 |
| 414 | 20241029 | 121800 | 1102533210 | 6610 | 6610 | 6610 | 6610 | 0 |
| 415 | 20241029 | 121700 | 1102533210 | 6610 | 6630 | 6640 | 6610 | 32 |
| 416 | 20241029 | 121600 | 1102321590 | 6610 | 6640 | 6640 | 6610 | 2670 |
| 417 | 20241029 | 121500 | 1084622450 | 6640 | 6650 | 6650 | 6640 | 1235 |
| 418 | 20241029 | 121400 | 1076410810 | 6710 | 6710 | 6710 | 6710 | 0 |
| 419 | 20241029 | 121300 | 1076410810 | 6710 | 6710 | 6710 | 6710 | 0 |
| 420 | 20241029 | 121200 | 1076410810 | 6710 | 6710 | 6710 | 6710 | 0 |
| 421 | 20241029 | 121100 | 1076410810 | 6710 | 6710 | 6710 | 6710 | 0 |
| 422 | 20241029 | 121000 | 1076410810 | 6710 | 6710 | 6710 | 6710 | 0 |
| 423 | 20241029 | 120900 | 1076410810 | 6710 | 6710 | 6710 | 6710 | 0 |
| 424 | 20241029 | 120800 | 1076410810 | 6710 | 6710 | 6710 | 6710 | 3 |
| 425 | 20241029 | 120700 | 1076390680 | 6700 | 6700 | 6700 | 6700 | 31 |
| 426 | 20241029 | 120600 | 1076182980 | 6710 | 6710 | 6710 | 6710 | 0 |
| 427 | 20241029 | 120500 | 1076182980 | 6710 | 6690 | 6710 | 6690 | 4760 |
| 428 | 20241029 | 120400 | 1044262730 | 6700 | 6660 | 6700 | 6600 | 4440 |
| 429 | 20241029 | 120300 | 1014750720 | 6670 | 6660 | 6670 | 6660 | 1735 |
| 430 | 20241029 | 120200 | 1003192530 | 6650 | 6650 | 6650 | 6650 | 436 |
| 431 | 20241029 | 120100 | 1000293130 | 6640 | 6650 | 6650 | 6590 | 3798 |
| 432 | 20241029 | 120000 | 975180160 | 6660 | 6600 | 6660 | 6590 | 1009 |
| 433 | 20241029 | 115900 | 968473170 | 6630 | 6630 | 6630 | 6630 | 330 |
| 434 | 20241029 | 115800 | 966285270 | 6630 | 6650 | 6660 | 6600 | 431 |
| 435 | 20241029 | 115700 | 963440110 | 6640 | 6650 | 6650 | 6640 | 5 |
| 436 | 20241029 | 115600 | 963406900 | 6650 | 6650 | 6650 | 6650 | 1 |
| 437 | 20241029 | 115500 | 963400250 | 6650 | 6660 | 6660 | 6650 | 33 |
| 438 | 20241029 | 115400 | 963180520 | 6660 | 6600 | 6660 | 6600 | 42 |
| 439 | 20241029 | 115300 | 962902580 | 6610 | 6600 | 6610 | 6600 | 2 |
| 440 | 20241029 | 115200 | 962889370 | 6580 | 6580 | 6580 | 6580 | 200 |
| 441 | 20241029 | 115100 | 961573370 | 6580 | 6580 | 6580 | 6580 | 387 |
| 442 | 20241029 | 115000 | 959026910 | 6580 | 6580 | 6590 | 6580 | 1344 |
| 443 | 20241029 | 114900 | 950182090 | 6580 | 6590 | 6590 | 6580 | 1361 |
| 444 | 20241029 | 114800 | 941213530 | 6600 | 6610 | 6620 | 6600 | 210 |
| 445 | 20241029 | 114700 | 939825200 | 6590 | 6590 | 6590 | 6590 | 7 |
| 446 | 20241029 | 114600 | 939779070 | 6590 | 6610 | 6620 | 6590 | 2833 |
| 447 | 20241029 | 114500 | 921092720 | 6600 | 6600 | 6600 | 6600 | 500 |
| 448 | 20241029 | 114400 | 917792720 | 6600 | 6610 | 6640 | 6600 | 3509 |
| 449 | 20241029 | 114300 | 894617660 | 6620 | 6630 | 6630 | 6620 | 1711 |
| 450 | 20241029 | 114200 | 883284190 | 6640 | 6640 | 6640 | 6640 | 10 |
| 451 | 20241029 | 114100 | 883217790 | 6630 | 6630 | 6630 | 6630 | 149 |
| 452 | 20241029 | 114000 | 882229920 | 6630 | 6630 | 6630 | 6630 | 16 |
| 453 | 20241029 | 113900 | 882123840 | 6630 | 6630 | 6630 | 6630 | 212 |
| 454 | 20241029 | 113800 | 880718280 | 6630 | 6650 | 6650 | 6630 | 1282 |
| 455 | 20241029 | 113700 | 872210100 | 6640 | 6640 | 6640 | 6640 | 0 |
| 456 | 20241029 | 113600 | 872210100 | 6640 | 6640 | 6640 | 6640 | 250 |
| 457 | 20241029 | 113500 | 870550100 | 6640 | 6640 | 6640 | 6640 | 310 |
| 458 | 20241029 | 113400 | 868491700 | 6670 | 6670 | 6670 | 6670 | 13 |
| 459 | 20241029 | 113300 | 868404990 | 6670 | 6650 | 6670 | 6650 | 2646 |
| 460 | 20241029 | 113200 | 850807880 | 6660 | 6660 | 6660 | 6660 | 0 |
| 461 | 20241029 | 113100 | 850807880 | 6660 | 6660 | 6660 | 6660 | 11 |
| 462 | 20241029 | 113000 | 850734620 | 6660 | 6660 | 6660 | 6660 | 10 |
| 463 | 20241029 | 112900 | 850668020 | 6660 | 6660 | 6660 | 6660 | 327 |
| 464 | 20241029 | 112800 | 848490200 | 6660 | 6680 | 6700 | 6660 | 382 |
| 465 | 20241029 | 112700 | 845945980 | 6660 | 6660 | 6660 | 6660 | 100 |
| 466 | 20241029 | 112600 | 845279980 | 6660 | 6660 | 6660 | 6660 | 145 |
| 467 | 20241029 | 112500 | 844314280 | 6670 | 6670 | 6670 | 6670 | 1796 |
| 468 | 20241029 | 112400 | 832334960 | 6690 | 6690 | 6690 | 6690 | 129 |
| 469 | 20241029 | 112300 | 831471950 | 6690 | 6700 | 6700 | 6690 | 383 |
| 470 | 20241029 | 112200 | 828906060 | 6700 | 6700 | 6700 | 6700 | 0 |
| 471 | 20241029 | 112100 | 828906060 | 6700 | 6700 | 6700 | 6700 | 19 |
| 472 | 20241029 | 112000 | 828778760 | 6700 | 6700 | 6700 | 6700 | 16 |
| 473 | 20241029 | 111900 | 828671560 | 6720 | 6720 | 6720 | 6720 | 86 |
| 474 | 20241029 | 111800 | 828093640 | 6720 | 6720 | 6720 | 6720 | 3 |
| 475 | 20241029 | 111700 | 828073480 | 6720 | 6740 | 6740 | 6720 | 271 |
| 476 | 20241029 | 111600 | 826252080 | 6740 | 6740 | 6740 | 6740 | 40 |
| 477 | 20241029 | 111500 | 825982480 | 6740 | 6740 | 6740 | 6740 | 0 |
| 478 | 20241029 | 111400 | 825982480 | 6740 | 6740 | 6740 | 6740 | 114 |
| 479 | 20241029 | 111300 | 825214120 | 6740 | 6720 | 6740 | 6720 | 471 |
| 480 | 20241029 | 111200 | 822044850 | 6720 | 6720 | 6720 | 6720 | 120 |
| 481 | 20241029 | 111100 | 821238450 | 6720 | 6700 | 6720 | 6700 | 141 |
| 482 | 20241029 | 111000 | 820291370 | 6700 | 6700 | 6700 | 6700 | 49 |
| 483 | 20241029 | 110900 | 819963070 | 6710 | 6710 | 6710 | 6710 | 1 |
| 484 | 20241029 | 110800 | 819956360 | 6710 | 6720 | 6720 | 6710 | 221 |
| 485 | 20241029 | 110700 | 818473440 | 6710 | 6710 | 6710 | 6710 | 179 |
| 486 | 20241029 | 110600 | 817272350 | 6710 | 6700 | 6710 | 6700 | 545 |
| 487 | 20241029 | 110500 | 813620270 | 6700 | 6700 | 6700 | 6700 | 0 |
| 488 | 20241029 | 110400 | 813620270 | 6700 | 6700 | 6700 | 6700 | 0 |
| 489 | 20241029 | 110300 | 813620270 | 6700 | 6700 | 6700 | 6700 | 279 |
| 490 | 20241029 | 110200 | 811750970 | 6700 | 6690 | 6700 | 6690 | 31 |
| 491 | 20241029 | 110100 | 811543370 | 6720 | 6720 | 6720 | 6720 | 236 |
| 492 | 20241029 | 110000 | 809957450 | 6720 | 6720 | 6720 | 6720 | 305 |
| 493 | 20241029 | 105900 | 807907850 | 6680 | 6680 | 6710 | 6680 | 249 |
| 494 | 20241029 | 105800 | 806240060 | 6710 | 6710 | 6710 | 6710 | 0 |
| 495 | 20241029 | 105700 | 806240060 | 6710 | 6690 | 6710 | 6690 | 216 |
| 496 | 20241029 | 105600 | 804792700 | 6680 | 6670 | 6680 | 6660 | 9637 |
| 497 | 20241029 | 105500 | 740420170 | 6660 | 6660 | 6660 | 6660 | 148 |
| 498 | 20241029 | 105400 | 739434490 | 6660 | 6660 | 6660 | 6660 | 190 |
| 499 | 20241029 | 105300 | 738169090 | 6650 | 6650 | 6650 | 6650 | 5 |
| 500 | 20241029 | 105200 | 738135840 | 6650 | 6650 | 6650 | 6650 | 0 |
| 501 | 20241029 | 105100 | 738135840 | 6650 | 6650 | 6650 | 6650 | 0 |
| 502 | 20241029 | 105000 | 738135840 | 6650 | 6650 | 6650 | 6650 | 0 |
| 503 | 20241029 | 104900 | 738135840 | 6650 | 6650 | 6650 | 6650 | 0 |
| 504 | 20241029 | 104800 | 738135840 | 6650 | 6650 | 6650 | 6650 | 0 |
| 505 | 20241029 | 104700 | 738135840 | 6650 | 6650 | 6650 | 6650 | 3 |
| 506 | 20241029 | 104600 | 738115890 | 6680 | 6680 | 6680 | 6680 | 2 |
| 507 | 20241029 | 104500 | 738102530 | 6680 | 6680 | 6680 | 6680 | 0 |
| 508 | 20241029 | 104400 | 738102530 | 6680 | 6650 | 6680 | 6650 | 81 |
| 509 | 20241029 | 104300 | 737563790 | 6680 | 6680 | 6680 | 6680 | 0 |
| 510 | 20241029 | 104200 | 737563790 | 6680 | 6680 | 6680 | 6680 | 30 |
| 511 | 20241029 | 104100 | 737363390 | 6680 | 6680 | 6680 | 6680 | 1000 |
| 512 | 20241029 | 104000 | 730683390 | 6680 | 6680 | 6680 | 6680 | 0 |
| 513 | 20241029 | 103900 | 730683390 | 6680 | 6680 | 6680 | 6680 | 5 |
| 514 | 20241029 | 103800 | 730649990 | 6680 | 6680 | 6680 | 6680 | 13 |
| 515 | 20241029 | 103700 | 730563150 | 6680 | 6680 | 6680 | 6680 | 1 |
| 516 | 20241029 | 103600 | 730556470 | 6640 | 6640 | 6640 | 6640 | 300 |
| 517 | 20241029 | 103500 | 728564470 | 6640 | 6640 | 6640 | 6640 | 1056 |
| 518 | 20241029 | 103400 | 721552630 | 6650 | 6650 | 6670 | 6640 | 3050 |
| 519 | 20241029 | 103300 | 701260850 | 6650 | 6650 | 6660 | 6650 | 220 |
| 520 | 20241029 | 103200 | 699795810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 521 | 20241029 | 103100 | 699795810 | 6640 | 6650 | 6650 | 6640 | 6119 |
| 522 | 20241029 | 103000 | 659104470 | 6650 | 6650 | 6650 | 6650 | 546 |
| 523 | 20241029 | 102900 | 655473570 | 6650 | 6650 | 6650 | 6650 | 302 |
| 524 | 20241029 | 102800 | 653465270 | 6650 | 6660 | 6660 | 6650 | 295 |
| 525 | 20241029 | 102700 | 651501800 | 6660 | 6660 | 6660 | 6660 | 21 |
| 526 | 20241029 | 102600 | 651361940 | 6680 | 6680 | 6680 | 6680 | 0 |
| 527 | 20241029 | 102500 | 651361940 | 6680 | 6650 | 6680 | 6650 | 369 |
| 528 | 20241029 | 102400 | 648908060 | 6650 | 6650 | 6660 | 6650 | 1202 |
| 529 | 20241029 | 102300 | 640911390 | 6650 | 6670 | 6670 | 6650 | 3311 |
| 530 | 20241029 | 102200 | 618879400 | 6670 | 6670 | 6680 | 6660 | 161 |
| 531 | 20241029 | 102100 | 617806140 | 6670 | 6700 | 6700 | 6670 | 3588 |
| 532 | 20241029 | 102000 | 593808700 | 6700 | 6710 | 6710 | 6700 | 543 |
| 533 | 20241029 | 101900 | 590170400 | 6710 | 6700 | 6710 | 6700 | 785 |
| 534 | 20241029 | 101800 | 584910890 | 6710 | 6710 | 6710 | 6710 | 824 |
| 535 | 20241029 | 101700 | 579381850 | 6700 | 6710 | 6710 | 6700 | 500 |
| 536 | 20241029 | 101600 | 576030550 | 6710 | 6710 | 6710 | 6710 | 0 |
| 537 | 20241029 | 101500 | 576030550 | 6710 | 6710 | 6710 | 6710 | 50 |
| 538 | 20241029 | 101400 | 575695050 | 6730 | 6730 | 6730 | 6730 | 0 |
| 539 | 20241029 | 101300 | 575695050 | 6730 | 6730 | 6730 | 6730 | 1 |
| 540 | 20241029 | 101200 | 575688320 | 6700 | 6700 | 6700 | 6700 | 100 |
| 541 | 20241029 | 101100 | 575018320 | 6730 | 6730 | 6730 | 6730 | 505 |
| 542 | 20241029 | 101000 | 571619670 | 6730 | 6720 | 6730 | 6700 | 592 |
| 543 | 20241029 | 100900 | 567645130 | 6720 | 6720 | 6720 | 6710 | 1607 |
| 544 | 20241029 | 100800 | 556848490 | 6720 | 6720 | 6720 | 6720 | 100 |
| 545 | 20241029 | 100700 | 556176490 | 6720 | 6720 | 6720 | 6720 | 124 |
| 546 | 20241029 | 100600 | 555343210 | 6720 | 6740 | 6750 | 6720 | 147 |
| 547 | 20241029 | 100500 | 554352040 | 6730 | 6730 | 6730 | 6730 | 140 |
| 548 | 20241029 | 100400 | 553409840 | 6720 | 6750 | 6750 | 6720 | 177 |
| 549 | 20241029 | 100300 | 552218690 | 6750 | 6750 | 6750 | 6750 | 50 |
| 550 | 20241029 | 100200 | 551881190 | 6750 | 6750 | 6750 | 6750 | 202 |
| 551 | 20241029 | 100100 | 550517690 | 6750 | 6750 | 6750 | 6720 | 124 |
| 552 | 20241029 | 100000 | 549680720 | 6760 | 6760 | 6760 | 6760 | 0 |
| 553 | 20241029 | 095900 | 549680720 | 6760 | 6760 | 6760 | 6750 | 626 |
| 554 | 20241029 | 095800 | 545455190 | 6750 | 6750 | 6750 | 6750 | 602 |
| 555 | 20241029 | 095700 | 541391690 | 6770 | 6720 | 6770 | 6720 | 177 |
| 556 | 20241029 | 095600 | 540202150 | 6770 | 6730 | 6770 | 6730 | 3181 |
| 557 | 20241029 | 095500 | 518762180 | 6730 | 6740 | 6740 | 6730 | 349 |
| 558 | 20241029 | 095400 | 516410070 | 6740 | 6740 | 6740 | 6740 | 501 |
| 559 | 20241029 | 095300 | 513033330 | 6750 | 6750 | 6750 | 6750 | 0 |
| 560 | 20241029 | 095200 | 513033330 | 6750 | 6750 | 6750 | 6750 | 4 |
| 561 | 20241029 | 095100 | 513006330 | 6750 | 6740 | 6750 | 6740 | 380 |
| 562 | 20241029 | 095000 | 510445110 | 6750 | 6730 | 6750 | 6730 | 34 |
| 563 | 20241029 | 094900 | 510215630 | 6730 | 6730 | 6730 | 6730 | 83 |
| 564 | 20241029 | 094800 | 509657040 | 6730 | 6740 | 6750 | 6730 | 252 |
| 565 | 20241029 | 094700 | 507956350 | 6750 | 6750 | 6750 | 6750 | 0 |
| 566 | 20241029 | 094600 | 507956350 | 6750 | 6750 | 6750 | 6750 | 72 |
| 567 | 20241029 | 094500 | 507470350 | 6750 | 6720 | 6750 | 6710 | 1451 |
| 568 | 20241029 | 094400 | 497717770 | 6730 | 6730 | 6760 | 6720 | 1338 |
| 569 | 20241029 | 094300 | 488724680 | 6760 | 6760 | 6760 | 6750 | 304 |
| 570 | 20241029 | 094200 | 486672640 | 6760 | 6760 | 6770 | 6730 | 2446 |
| 571 | 20241029 | 094100 | 470171900 | 6780 | 6770 | 6790 | 6760 | 2491 |
| 572 | 20241029 | 094000 | 453302000 | 6770 | 6760 | 6770 | 6760 | 1370 |
| 573 | 20241029 | 093900 | 444032670 | 6740 | 6740 | 6750 | 6730 | 779 |
| 574 | 20241029 | 093800 | 438779220 | 6740 | 6740 | 6760 | 6740 | 2463 |
| 575 | 20241029 | 093700 | 422157180 | 6730 | 6730 | 6730 | 6730 | 539 |
| 576 | 20241029 | 093600 | 418529710 | 6730 | 6710 | 6730 | 6710 | 540 |
| 577 | 20241029 | 093500 | 414898340 | 6710 | 6700 | 6710 | 6700 | 292 |
| 578 | 20241029 | 093400 | 412939230 | 6700 | 6700 | 6700 | 6700 | 204 |
| 579 | 20241029 | 093300 | 411572430 | 6700 | 6660 | 6700 | 6660 | 4687 |
| 580 | 20241029 | 093200 | 380347800 | 6660 | 6680 | 6680 | 6660 | 3731 |
| 581 | 20241029 | 093100 | 355481840 | 6680 | 6680 | 6680 | 6680 | 230 |
| 582 | 20241029 | 093000 | 353945440 | 6690 | 6700 | 6700 | 6690 | 1833 |
| 583 | 20241029 | 092900 | 341672780 | 6710 | 6710 | 6710 | 6710 | 1604 |
| 584 | 20241029 | 092800 | 330909940 | 6670 | 6680 | 6680 | 6670 | 1951 |
| 585 | 20241029 | 092700 | 317894770 | 6670 | 6700 | 6730 | 6670 | 7210 |
| 586 | 20241029 | 092600 | 269668220 | 6750 | 6720 | 6750 | 6710 | 1140 |
| 587 | 20241029 | 092500 | 262010290 | 6730 | 6740 | 6760 | 6730 | 1346 |
| 588 | 20241029 | 092400 | 252947010 | 6750 | 6760 | 6770 | 6750 | 1148 |
| 589 | 20241029 | 092300 | 245192860 | 6760 | 6770 | 6770 | 6760 | 766 |
| 590 | 20241029 | 092200 | 240008600 | 6770 | 6700 | 6770 | 6700 | 7213 |
| 591 | 20241029 | 092100 | 191362600 | 6710 | 6710 | 6720 | 6710 | 1869 |
| 592 | 20241029 | 092000 | 178821410 | 6710 | 6700 | 6710 | 6700 | 211 |
| 593 | 20241029 | 091900 | 177407560 | 6700 | 6720 | 6720 | 6700 | 747 |
| 594 | 20241029 | 091800 | 172399400 | 6740 | 6740 | 6740 | 6740 | 204 |
| 595 | 20241029 | 091700 | 171024440 | 6710 | 6720 | 6740 | 6710 | 2482 |
| 596 | 20241029 | 091600 | 154327720 | 6730 | 6690 | 6730 | 6670 | 1908 |
| 597 | 20241029 | 091500 | 141523860 | 6680 | 6660 | 6680 | 6650 | 639 |
| 598 | 20241029 | 091400 | 137269100 | 6660 | 6650 | 6660 | 6650 | 1455 |
| 599 | 20241029 | 091300 | 127592970 | 6650 | 6660 | 6660 | 6650 | 3395 |
| 600 | 20241029 | 091200 | 105007620 | 6660 | 6660 | 6670 | 6660 | 883 |
| 601 | 20241029 | 091100 | 99124840 | 6690 | 6660 | 6690 | 6660 | 486 |
| 602 | 20241029 | 091000 | 95887900 | 6670 | 6670 | 6690 | 6670 | 383 |
| 603 | 20241029 | 090900 | 93332540 | 6680 | 6660 | 6680 | 6650 | 2821 |
| 604 | 20241029 | 090800 | 74564300 | 6660 | 6670 | 6670 | 6650 | 1432 |
| 605 | 20241029 | 090700 | 65023770 | 6670 | 6670 | 6670 | 6660 | 515 |
| 606 | 20241029 | 090600 | 61588730 | 6650 | 6680 | 6690 | 6650 | 481 |
| 607 | 20241029 | 090500 | 58375780 | 6680 | 6640 | 6690 | 6640 | 365 |
| 608 | 20241029 | 090400 | 55949400 | 6640 | 6690 | 6690 | 6640 | 1262 |
| 609 | 20241029 | 090300 | 47539760 | 6680 | 6700 | 6710 | 6680 | 1286 |
| 610 | 20241029 | 090200 | 38927600 | 6670 | 6660 | 6690 | 6620 | 3554 |
| 611 | 20241029 | 090100 | 15328080 | 6660 | 6660 | 6690 | 6660 | 143 |
| 612 | 20241029 | 090000 | 14375360 | 6680 | 6680 | 6680 | 6680 | 2152 |