29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 184500 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 3992 |
| 3 | 20241018 | 184400 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 4 | 20241018 | 184300 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 5 | 20241018 | 184200 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 6 | 20241018 | 184100 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 7 | 20241018 | 184000 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 8 | 20241018 | 183900 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 9 | 20241018 | 183800 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 10 | 20241018 | 183700 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 11 | 20241018 | 183600 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 12 | 20241018 | 183500 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 13 | 20241018 | 183400 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 14 | 20241018 | 183300 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 15 | 20241018 | 183200 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 16 | 20241018 | 183100 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 17 | 20241018 | 183000 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 18 | 20241018 | 182900 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 19 | 20241018 | 182800 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 20 | 20241018 | 182700 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 21 | 20241018 | 182600 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 22 | 20241018 | 182500 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 23 | 20241018 | 182400 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 24 | 20241018 | 182300 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 25 | 20241018 | 182200 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 26 | 20241018 | 182100 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 27 | 20241018 | 182000 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 28 | 20241018 | 181900 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 29 | 20241018 | 181800 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 30 | 20241018 | 181700 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 31 | 20241018 | 181600 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 32 | 20241018 | 181500 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 3992 |
| 33 | 20241018 | 181400 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 34 | 20241018 | 181300 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 35 | 20241018 | 181200 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 36 | 20241018 | 181100 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 37 | 20241018 | 181000 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 38 | 20241018 | 180900 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 39 | 20241018 | 180800 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 40 | 20241018 | 180700 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 41 | 20241018 | 180600 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 42 | 20241018 | 180500 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 43 | 20241018 | 180400 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 44 | 20241018 | 180300 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 45 | 20241018 | 180200 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 46 | 20241018 | 180100 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 47 | 20241018 | 180000 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 48 | 20241018 | 175900 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 49 | 20241018 | 175800 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 50 | 20241018 | 175700 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 51 | 20241018 | 175600 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 52 | 20241018 | 175500 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 53 | 20241018 | 175400 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 54 | 20241018 | 175300 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 55 | 20241018 | 175200 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 56 | 20241018 | 175100 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 57 | 20241018 | 175000 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 58 | 20241018 | 174900 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 59 | 20241018 | 174800 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 60 | 20241018 | 174700 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 61 | 20241018 | 174600 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 62 | 20241018 | 174500 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 3992 |
| 63 | 20241018 | 174400 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 64 | 20241018 | 174300 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 65 | 20241018 | 174200 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 66 | 20241018 | 174100 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 67 | 20241018 | 174000 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 68 | 20241018 | 173900 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 69 | 20241018 | 173800 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 70 | 20241018 | 173700 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 71 | 20241018 | 173600 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 72 | 20241018 | 173500 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 73 | 20241018 | 173400 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 74 | 20241018 | 173300 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 75 | 20241018 | 173200 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 76 | 20241018 | 173100 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 77 | 20241018 | 173000 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 78 | 20241018 | 172900 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 79 | 20241018 | 172800 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 80 | 20241018 | 172700 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 81 | 20241018 | 172600 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 82 | 20241018 | 172500 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 83 | 20241018 | 172400 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 84 | 20241018 | 172300 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 85 | 20241018 | 172200 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 86 | 20241018 | 172100 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 87 | 20241018 | 172000 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 88 | 20241018 | 171900 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 89 | 20241018 | 171800 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 90 | 20241018 | 171700 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 91 | 20241018 | 171600 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 92 | 20241018 | 171500 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 3992 |
| 93 | 20241018 | 171400 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 94 | 20241018 | 171300 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 95 | 20241018 | 171200 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 96 | 20241018 | 171100 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 97 | 20241018 | 171000 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 98 | 20241018 | 170900 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 99 | 20241018 | 170800 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 100 | 20241018 | 170700 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 101 | 20241018 | 170600 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 102 | 20241018 | 170500 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 103 | 20241018 | 170400 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 104 | 20241018 | 170300 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 105 | 20241018 | 170200 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 106 | 20241018 | 170100 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 107 | 20241018 | 170000 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 108 | 20241018 | 165900 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 109 | 20241018 | 165800 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 110 | 20241018 | 165700 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 111 | 20241018 | 165600 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 112 | 20241018 | 165500 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 113 | 20241018 | 165400 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 114 | 20241018 | 165300 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 115 | 20241018 | 165200 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 116 | 20241018 | 165100 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 117 | 20241018 | 165000 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 118 | 20241018 | 164900 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 119 | 20241018 | 164800 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 120 | 20241018 | 164700 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 121 | 20241018 | 164600 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 122 | 20241018 | 164500 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 3992 |
| 123 | 20241018 | 164400 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 124 | 20241018 | 164300 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 125 | 20241018 | 164200 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 126 | 20241018 | 164100 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 127 | 20241018 | 164000 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 128 | 20241018 | 163900 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 129 | 20241018 | 163800 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 130 | 20241018 | 163700 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 131 | 20241018 | 163600 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 132 | 20241018 | 163500 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 133 | 20241018 | 163400 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 134 | 20241018 | 163300 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 135 | 20241018 | 163200 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 136 | 20241018 | 163100 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 137 | 20241018 | 163000 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 138 | 20241018 | 162900 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 139 | 20241018 | 162800 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 140 | 20241018 | 162700 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 141 | 20241018 | 162600 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 142 | 20241018 | 162500 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 143 | 20241018 | 162400 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 144 | 20241018 | 162300 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 145 | 20241018 | 162200 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 146 | 20241018 | 162100 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 147 | 20241018 | 162000 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 148 | 20241018 | 161900 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 149 | 20241018 | 161800 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 150 | 20241018 | 161700 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 151 | 20241018 | 161600 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 152 | 20241018 | 161500 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 3992 |
| 153 | 20241018 | 161400 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 154 | 20241018 | 161300 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 155 | 20241018 | 161200 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 156 | 20241018 | 161100 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 157 | 20241018 | 161000 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 158 | 20241018 | 160900 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 159 | 20241018 | 160800 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 160 | 20241018 | 160700 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 161 | 20241018 | 160600 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 162 | 20241018 | 160500 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 163 | 20241018 | 160400 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 164 | 20241018 | 160300 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 165 | 20241018 | 160200 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 166 | 20241018 | 160100 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 167 | 20241018 | 160000 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 168 | 20241018 | 155900 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 169 | 20241018 | 155800 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 170 | 20241018 | 155700 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 171 | 20241018 | 155600 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 172 | 20241018 | 155500 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 173 | 20241018 | 155400 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 174 | 20241018 | 155300 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 175 | 20241018 | 155200 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 176 | 20241018 | 155100 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 177 | 20241018 | 155000 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 178 | 20241018 | 154900 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 179 | 20241018 | 154800 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 180 | 20241018 | 154700 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 181 | 20241018 | 154600 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 182 | 20241018 | 154500 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 3992 |
| 183 | 20241018 | 154400 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 184 | 20241018 | 154300 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 185 | 20241018 | 154200 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 186 | 20241018 | 154100 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 187 | 20241018 | 154000 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 188 | 20241018 | 153900 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 189 | 20241018 | 153800 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 190 | 20241018 | 153700 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 191 | 20241018 | 153600 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 192 | 20241018 | 153500 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 193 | 20241018 | 153400 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 194 | 20241018 | 153300 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 195 | 20241018 | 153200 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 196 | 20241018 | 153100 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 197 | 20241018 | 153000 | 2165767350 | 6910 | 6910 | 6910 | 6910 | 3992 |
| 198 | 20241018 | 152900 | 2138182630 | 6880 | 6880 | 6880 | 6880 | 0 |
| 199 | 20241018 | 152800 | 2138182630 | 6880 | 6880 | 6880 | 6880 | 0 |
| 200 | 20241018 | 152700 | 2138182630 | 6880 | 6880 | 6880 | 6880 | 0 |
| 201 | 20241018 | 152600 | 2138182630 | 6880 | 6880 | 6880 | 6880 | 0 |
| 202 | 20241018 | 152500 | 2138182630 | 6880 | 6880 | 6880 | 6880 | 0 |
| 203 | 20241018 | 152400 | 2138182630 | 6880 | 6880 | 6880 | 6880 | 0 |
| 204 | 20241018 | 152300 | 2138182630 | 6880 | 6880 | 6880 | 6880 | 0 |
| 205 | 20241018 | 152200 | 2138182630 | 6880 | 6880 | 6880 | 6880 | 0 |
| 206 | 20241018 | 152100 | 2138182630 | 6880 | 6880 | 6880 | 6880 | 0 |
| 207 | 20241018 | 152000 | 2138182630 | 6880 | 6880 | 6880 | 6880 | 0 |
| 208 | 20241018 | 151900 | 2138182630 | 6880 | 6890 | 6900 | 6880 | 7673 |
| 209 | 20241018 | 151800 | 2085285570 | 6880 | 6880 | 6890 | 6880 | 162 |
| 210 | 20241018 | 151700 | 2084170760 | 6880 | 6880 | 6890 | 6860 | 1308 |
| 211 | 20241018 | 151600 | 2075180070 | 6880 | 6880 | 6880 | 6870 | 579 |
| 212 | 20241018 | 151500 | 2071196650 | 6870 | 6870 | 6880 | 6870 | 201 |
| 213 | 20241018 | 151400 | 2069815730 | 6870 | 6870 | 6870 | 6870 | 20 |
| 214 | 20241018 | 151300 | 2069678330 | 6870 | 6870 | 6880 | 6870 | 962 |
| 215 | 20241018 | 151200 | 2063067630 | 6870 | 6880 | 6880 | 6870 | 305 |
| 216 | 20241018 | 151100 | 2060970860 | 6880 | 6880 | 6880 | 6880 | 599 |
| 217 | 20241018 | 151000 | 2056849740 | 6890 | 6880 | 6890 | 6880 | 499 |
| 218 | 20241018 | 150900 | 2053414660 | 6880 | 6880 | 6890 | 6880 | 7 |
| 219 | 20241018 | 150800 | 2053366490 | 6890 | 6890 | 6890 | 6880 | 810 |
| 220 | 20241018 | 150700 | 2047785680 | 6890 | 6880 | 6890 | 6870 | 2218 |
| 221 | 20241018 | 150600 | 2032526830 | 6880 | 6880 | 6880 | 6870 | 1790 |
| 222 | 20241018 | 150500 | 2020211730 | 6870 | 6880 | 6880 | 6870 | 31 |
| 223 | 20241018 | 150400 | 2019998740 | 6870 | 6870 | 6870 | 6870 | 364 |
| 224 | 20241018 | 150300 | 2017498060 | 6860 | 6870 | 6870 | 6860 | 217 |
| 225 | 20241018 | 150200 | 2016007650 | 6860 | 6870 | 6870 | 6860 | 774 |
| 226 | 20241018 | 150100 | 2010695370 | 6870 | 6860 | 6870 | 6860 | 219 |
| 227 | 20241018 | 150000 | 2009191030 | 6870 | 6870 | 6870 | 6860 | 1901 |
| 228 | 20241018 | 145900 | 1996141160 | 6870 | 6870 | 6870 | 6870 | 178 |
| 229 | 20241018 | 145800 | 1994918300 | 6860 | 6850 | 6860 | 6850 | 1342 |
| 230 | 20241018 | 145700 | 1985713680 | 6860 | 6860 | 6860 | 6860 | 15 |
| 231 | 20241018 | 145600 | 1985610780 | 6870 | 6870 | 6870 | 6870 | 176 |
| 232 | 20241018 | 145500 | 1984401660 | 6870 | 6850 | 6870 | 6850 | 1724 |
| 233 | 20241018 | 145400 | 1972573780 | 6860 | 6850 | 6860 | 6850 | 1502 |
| 234 | 20241018 | 145300 | 1962285060 | 6860 | 6860 | 6860 | 6860 | 296 |
| 235 | 20241018 | 145200 | 1960254500 | 6860 | 6860 | 6860 | 6860 | 370 |
| 236 | 20241018 | 145100 | 1957716300 | 6860 | 6860 | 6860 | 6860 | 245 |
| 237 | 20241018 | 145000 | 1956035600 | 6860 | 6860 | 6860 | 6860 | 201 |
| 238 | 20241018 | 144900 | 1954656740 | 6860 | 6840 | 6860 | 6840 | 211 |
| 239 | 20241018 | 144800 | 1953213480 | 6840 | 6850 | 6850 | 6840 | 1228 |
| 240 | 20241018 | 144700 | 1944812090 | 6850 | 6860 | 6860 | 6850 | 1148 |
| 241 | 20241018 | 144600 | 1936948280 | 6870 | 6860 | 6870 | 6860 | 178 |
| 242 | 20241018 | 144500 | 1935725550 | 6870 | 6870 | 6870 | 6870 | 40 |
| 243 | 20241018 | 144400 | 1935450750 | 6850 | 6860 | 6870 | 6850 | 286 |
| 244 | 20241018 | 144300 | 1933487690 | 6860 | 6860 | 6860 | 6860 | 17 |
| 245 | 20241018 | 144200 | 1933371070 | 6870 | 6860 | 6870 | 6860 | 356 |
| 246 | 20241018 | 144100 | 1930927150 | 6860 | 6860 | 6870 | 6860 | 381 |
| 247 | 20241018 | 144000 | 1928309980 | 6870 | 6870 | 6870 | 6870 | 0 |
| 248 | 20241018 | 143900 | 1928309980 | 6870 | 6870 | 6870 | 6860 | 188 |
| 249 | 20241018 | 143800 | 1927018520 | 6870 | 6850 | 6870 | 6850 | 17 |
| 250 | 20241018 | 143700 | 1926901810 | 6850 | 6860 | 6870 | 6850 | 816 |
| 251 | 20241018 | 143600 | 1921310950 | 6870 | 6880 | 6880 | 6870 | 2106 |
| 252 | 20241018 | 143500 | 1906834790 | 6880 | 6890 | 6890 | 6880 | 422 |
| 253 | 20241018 | 143400 | 1903931420 | 6880 | 6880 | 6890 | 6870 | 712 |
| 254 | 20241018 | 143300 | 1899032620 | 6880 | 6870 | 6880 | 6870 | 1001 |
| 255 | 20241018 | 143200 | 1892150220 | 6870 | 6870 | 6870 | 6870 | 482 |
| 256 | 20241018 | 143100 | 1888838880 | 6870 | 6870 | 6870 | 6870 | 279 |
| 257 | 20241018 | 143000 | 1886922150 | 6870 | 6870 | 6870 | 6870 | 337 |
| 258 | 20241018 | 142900 | 1884606960 | 6870 | 6870 | 6870 | 6870 | 2354 |
| 259 | 20241018 | 142800 | 1868434980 | 6870 | 6860 | 6870 | 6850 | 858 |
| 260 | 20241018 | 142700 | 1862548590 | 6860 | 6860 | 6860 | 6860 | 293 |
| 261 | 20241018 | 142600 | 1860538610 | 6860 | 6850 | 6860 | 6850 | 3227 |
| 262 | 20241018 | 142500 | 1838402650 | 6840 | 6850 | 6850 | 6840 | 2012 |
| 263 | 20241018 | 142400 | 1824629690 | 6850 | 6860 | 6860 | 6850 | 1515 |
| 264 | 20241018 | 142300 | 1814247990 | 6850 | 6850 | 6860 | 6850 | 1726 |
| 265 | 20241018 | 142200 | 1802424860 | 6840 | 6840 | 6850 | 6840 | 387 |
| 266 | 20241018 | 142100 | 1799775780 | 6840 | 6850 | 6850 | 6840 | 574 |
| 267 | 20241018 | 142000 | 1795845250 | 6850 | 6850 | 6850 | 6850 | 437 |
| 268 | 20241018 | 141900 | 1792851800 | 6850 | 6830 | 6850 | 6830 | 4038 |
| 269 | 20241018 | 141800 | 1765235570 | 6830 | 6820 | 6830 | 6820 | 327 |
| 270 | 20241018 | 141700 | 1763003660 | 6820 | 6820 | 6820 | 6820 | 115 |
| 271 | 20241018 | 141600 | 1762219360 | 6820 | 6830 | 6830 | 6820 | 290 |
| 272 | 20241018 | 141500 | 1760239560 | 6830 | 6820 | 6830 | 6820 | 274 |
| 273 | 20241018 | 141400 | 1758370520 | 6820 | 6810 | 6820 | 6810 | 65 |
| 274 | 20241018 | 141300 | 1757927300 | 6810 | 6810 | 6810 | 6810 | 456 |
| 275 | 20241018 | 141200 | 1754821940 | 6830 | 6830 | 6830 | 6830 | 0 |
| 276 | 20241018 | 141100 | 1754821940 | 6830 | 6810 | 6830 | 6810 | 1218 |
| 277 | 20241018 | 141000 | 1746515920 | 6800 | 6800 | 6800 | 6800 | 90 |
| 278 | 20241018 | 140900 | 1745903920 | 6810 | 6810 | 6810 | 6810 | 0 |
| 279 | 20241018 | 140800 | 1745903920 | 6810 | 6810 | 6820 | 6790 | 544 |
| 280 | 20241018 | 140700 | 1742201710 | 6800 | 6800 | 6800 | 6800 | 595 |
| 281 | 20241018 | 140600 | 1738155710 | 6800 | 6800 | 6800 | 6800 | 28 |
| 282 | 20241018 | 140500 | 1737965310 | 6800 | 6800 | 6810 | 6790 | 71 |
| 283 | 20241018 | 140400 | 1737482470 | 6800 | 6800 | 6810 | 6790 | 914 |
| 284 | 20241018 | 140300 | 1731263840 | 6790 | 6780 | 6790 | 6780 | 591 |
| 285 | 20241018 | 140200 | 1727250960 | 6790 | 6790 | 6790 | 6790 | 1 |
| 286 | 20241018 | 140100 | 1727244170 | 6770 | 6770 | 6790 | 6770 | 1923 |
| 287 | 20241018 | 140000 | 1714221940 | 6770 | 6770 | 6770 | 6770 | 0 |
| 288 | 20241018 | 135900 | 1714221940 | 6770 | 6770 | 6770 | 6770 | 6 |
| 289 | 20241018 | 135800 | 1714181320 | 6760 | 6810 | 6810 | 6760 | 286 |
| 290 | 20241018 | 135700 | 1712238110 | 6750 | 6810 | 6810 | 6750 | 2316 |
| 291 | 20241018 | 135600 | 1696530090 | 6810 | 6810 | 6810 | 6810 | 5 |
| 292 | 20241018 | 135500 | 1696496040 | 6810 | 6810 | 6810 | 6790 | 4288 |
| 293 | 20241018 | 135400 | 1667307740 | 6810 | 6820 | 6820 | 6810 | 196 |
| 294 | 20241018 | 135300 | 1665971130 | 6820 | 6810 | 6820 | 6810 | 150 |
| 295 | 20241018 | 135200 | 1664949130 | 6810 | 6820 | 6820 | 6810 | 681 |
| 296 | 20241018 | 135100 | 1660311480 | 6820 | 6820 | 6840 | 6820 | 192 |
| 297 | 20241018 | 135000 | 1659000080 | 6810 | 6810 | 6810 | 6810 | 25 |
| 298 | 20241018 | 134900 | 1658829830 | 6800 | 6800 | 6800 | 6800 | 89 |
| 299 | 20241018 | 134800 | 1658224630 | 6810 | 6820 | 6830 | 6810 | 163 |
| 300 | 20241018 | 134700 | 1657112480 | 6820 | 6820 | 6820 | 6810 | 60 |
| 301 | 20241018 | 134600 | 1656703290 | 6810 | 6820 | 6830 | 6800 | 373 |
| 302 | 20241018 | 134500 | 1654158640 | 6800 | 6790 | 6800 | 6790 | 469 |
| 303 | 20241018 | 134400 | 1650969450 | 6800 | 6800 | 6820 | 6800 | 1383 |
| 304 | 20241018 | 134300 | 1641561510 | 6800 | 6800 | 6800 | 6800 | 2820 |
| 305 | 20241018 | 134200 | 1622385510 | 6800 | 6800 | 6800 | 6800 | 170 |
| 306 | 20241018 | 134100 | 1621229510 | 6830 | 6830 | 6830 | 6820 | 596 |
| 307 | 20241018 | 134000 | 1617158850 | 6830 | 6800 | 6830 | 6790 | 1144 |
| 308 | 20241018 | 133900 | 1609376340 | 6800 | 6830 | 6830 | 6800 | 2561 |
| 309 | 20241018 | 133800 | 1591936750 | 6830 | 6830 | 6830 | 6830 | 50 |
| 310 | 20241018 | 133700 | 1591595250 | 6830 | 6810 | 6830 | 6810 | 266 |
| 311 | 20241018 | 133600 | 1589780270 | 6830 | 6830 | 6840 | 6830 | 1172 |
| 312 | 20241018 | 133500 | 1581772970 | 6830 | 6830 | 6830 | 6830 | 400 |
| 313 | 20241018 | 133400 | 1579040970 | 6800 | 6820 | 6830 | 6790 | 468 |
| 314 | 20241018 | 133300 | 1575849560 | 6790 | 6800 | 6800 | 6790 | 822 |
| 315 | 20241018 | 133200 | 1570264310 | 6800 | 6810 | 6810 | 6800 | 1429 |
| 316 | 20241018 | 133100 | 1560547100 | 6800 | 6800 | 6800 | 6800 | 89 |
| 317 | 20241018 | 133000 | 1559941900 | 6830 | 6810 | 6830 | 6800 | 1019 |
| 318 | 20241018 | 132900 | 1553007070 | 6800 | 6820 | 6850 | 6800 | 993 |
| 319 | 20241018 | 132800 | 1546247370 | 6820 | 6810 | 6820 | 6810 | 194 |
| 320 | 20241018 | 132700 | 1544925180 | 6860 | 6850 | 6860 | 6850 | 197 |
| 321 | 20241018 | 132600 | 1543575360 | 6810 | 6790 | 6850 | 6790 | 362 |
| 322 | 20241018 | 132500 | 1541096150 | 6790 | 6850 | 6850 | 6790 | 4152 |
| 323 | 20241018 | 132400 | 1512797840 | 6860 | 6870 | 6870 | 6860 | 758 |
| 324 | 20241018 | 132300 | 1507594730 | 6870 | 6860 | 6870 | 6860 | 1970 |
| 325 | 20241018 | 132200 | 1494080150 | 6860 | 6870 | 6870 | 6860 | 1145 |
| 326 | 20241018 | 132100 | 1486224350 | 6870 | 6840 | 6870 | 6830 | 3729 |
| 327 | 20241018 | 132000 | 1460661950 | 6850 | 6830 | 6850 | 6830 | 1323 |
| 328 | 20241018 | 131900 | 1451622510 | 6830 | 6820 | 6830 | 6820 | 2492 |
| 329 | 20241018 | 131800 | 1434617070 | 6840 | 6820 | 6840 | 6810 | 4203 |
| 330 | 20241018 | 131700 | 1405891390 | 6800 | 6790 | 6820 | 6790 | 11539 |
| 331 | 20241018 | 131600 | 1327496520 | 6780 | 6750 | 6780 | 6740 | 3011 |
| 332 | 20241018 | 131500 | 1307145790 | 6750 | 6740 | 6750 | 6740 | 217 |
| 333 | 20241018 | 131400 | 1305682320 | 6740 | 6770 | 6770 | 6740 | 637 |
| 334 | 20241018 | 131300 | 1301376920 | 6770 | 6750 | 6770 | 6750 | 1099 |
| 335 | 20241018 | 131200 | 1293947950 | 6760 | 6760 | 6760 | 6760 | 377 |
| 336 | 20241018 | 131100 | 1291399430 | 6760 | 6750 | 6760 | 6750 | 624 |
| 337 | 20241018 | 131000 | 1287186510 | 6750 | 6750 | 6760 | 6750 | 849 |
| 338 | 20241018 | 130900 | 1281455150 | 6750 | 6730 | 6750 | 6730 | 35 |
| 339 | 20241018 | 130800 | 1281219010 | 6710 | 6750 | 6750 | 6710 | 1339 |
| 340 | 20241018 | 130700 | 1272229760 | 6750 | 6740 | 6760 | 6740 | 102 |
| 341 | 20241018 | 130600 | 1271541740 | 6740 | 6760 | 6770 | 6740 | 611 |
| 342 | 20241018 | 130500 | 1267412710 | 6760 | 6750 | 6760 | 6750 | 301 |
| 343 | 20241018 | 130400 | 1265378260 | 6750 | 6740 | 6750 | 6740 | 37 |
| 344 | 20241018 | 130300 | 1265128610 | 6740 | 6750 | 6750 | 6740 | 265 |
| 345 | 20241018 | 130200 | 1263340750 | 6750 | 6750 | 6760 | 6750 | 708 |
| 346 | 20241018 | 130100 | 1258561500 | 6750 | 6750 | 6750 | 6720 | 1395 |
| 347 | 20241018 | 130000 | 1249149230 | 6740 | 6760 | 6760 | 6740 | 161 |
| 348 | 20241018 | 125900 | 1248062650 | 6760 | 6750 | 6760 | 6740 | 384 |
| 349 | 20241018 | 125800 | 1245472340 | 6750 | 6750 | 6750 | 6740 | 369 |
| 350 | 20241018 | 125700 | 1242981760 | 6750 | 6780 | 6780 | 6750 | 1352 |
| 351 | 20241018 | 125600 | 1233847870 | 6790 | 6780 | 6790 | 6780 | 501 |
| 352 | 20241018 | 125500 | 1230449130 | 6770 | 6770 | 6770 | 6770 | 240 |
| 353 | 20241018 | 125400 | 1228824330 | 6770 | 6770 | 6770 | 6770 | 129 |
| 354 | 20241018 | 125300 | 1227951000 | 6770 | 6790 | 6790 | 6760 | 273 |
| 355 | 20241018 | 125200 | 1226099980 | 6780 | 6770 | 6780 | 6760 | 594 |
| 356 | 20241018 | 125100 | 1222078840 | 6760 | 6780 | 6780 | 6760 | 448 |
| 357 | 20241018 | 125000 | 1219044310 | 6780 | 6780 | 6780 | 6780 | 192 |
| 358 | 20241018 | 124900 | 1217742550 | 6790 | 6800 | 6800 | 6790 | 347 |
| 359 | 20241018 | 124800 | 1215385880 | 6790 | 6800 | 6800 | 6790 | 340 |
| 360 | 20241018 | 124700 | 1213075030 | 6800 | 6790 | 6800 | 6790 | 98 |
| 361 | 20241018 | 124600 | 1212408700 | 6790 | 6800 | 6800 | 6790 | 200 |
| 362 | 20241018 | 124500 | 1211048920 | 6790 | 6800 | 6800 | 6790 | 453 |
| 363 | 20241018 | 124400 | 1207970800 | 6800 | 6790 | 6800 | 6790 | 170 |
| 364 | 20241018 | 124300 | 1206815000 | 6800 | 6780 | 6800 | 6780 | 319 |
| 365 | 20241018 | 124200 | 1204648950 | 6780 | 6790 | 6800 | 6780 | 202 |
| 366 | 20241018 | 124100 | 1203278420 | 6790 | 6790 | 6790 | 6780 | 406 |
| 367 | 20241018 | 124000 | 1200522030 | 6790 | 6790 | 6790 | 6790 | 234 |
| 368 | 20241018 | 123900 | 1198933170 | 6790 | 6800 | 6800 | 6790 | 291 |
| 369 | 20241018 | 123800 | 1196954380 | 6800 | 6790 | 6800 | 6790 | 814 |
| 370 | 20241018 | 123700 | 1191419420 | 6780 | 6780 | 6780 | 6780 | 72 |
| 371 | 20241018 | 123600 | 1190931260 | 6780 | 6780 | 6780 | 6780 | 50 |
| 372 | 20241018 | 123500 | 1190592260 | 6770 | 6790 | 6810 | 6770 | 823 |
| 373 | 20241018 | 123400 | 1184995850 | 6790 | 6780 | 6790 | 6780 | 74 |
| 374 | 20241018 | 123300 | 1184493500 | 6790 | 6790 | 6800 | 6790 | 274 |
| 375 | 20241018 | 123200 | 1182630560 | 6800 | 6810 | 6810 | 6800 | 266 |
| 376 | 20241018 | 123100 | 1180819560 | 6800 | 6800 | 6800 | 6800 | 266 |
| 377 | 20241018 | 123000 | 1179010760 | 6800 | 6800 | 6800 | 6780 | 295 |
| 378 | 20241018 | 122900 | 1177006560 | 6810 | 6810 | 6810 | 6810 | 36 |
| 379 | 20241018 | 122800 | 1176761400 | 6800 | 6770 | 6800 | 6760 | 689 |
| 380 | 20241018 | 122700 | 1172096750 | 6740 | 6790 | 6800 | 6740 | 654 |
| 381 | 20241018 | 122600 | 1167671660 | 6800 | 6820 | 6820 | 6790 | 454 |
| 382 | 20241018 | 122500 | 1164582190 | 6820 | 6810 | 6820 | 6810 | 367 |
| 383 | 20241018 | 122400 | 1162082550 | 6810 | 6820 | 6820 | 6810 | 518 |
| 384 | 20241018 | 122300 | 1158553810 | 6820 | 6810 | 6820 | 6810 | 139 |
| 385 | 20241018 | 122200 | 1157606940 | 6810 | 6810 | 6810 | 6810 | 204 |
| 386 | 20241018 | 122100 | 1156217700 | 6800 | 6790 | 6800 | 6790 | 195 |
| 387 | 20241018 | 122000 | 1154892600 | 6800 | 6800 | 6800 | 6800 | 249 |
| 388 | 20241018 | 121900 | 1153199400 | 6800 | 6800 | 6800 | 6800 | 516 |
| 389 | 20241018 | 121800 | 1149690600 | 6800 | 6800 | 6800 | 6790 | 530 |
| 390 | 20241018 | 121700 | 1146089410 | 6800 | 6800 | 6800 | 6800 | 372 |
| 391 | 20241018 | 121600 | 1143559810 | 6810 | 6810 | 6810 | 6810 | 429 |
| 392 | 20241018 | 121500 | 1140638320 | 6810 | 6820 | 6820 | 6790 | 496 |
| 393 | 20241018 | 121400 | 1137266230 | 6810 | 6810 | 6820 | 6810 | 525 |
| 394 | 20241018 | 121300 | 1133687200 | 6820 | 6800 | 6820 | 6800 | 295 |
| 395 | 20241018 | 121200 | 1131680240 | 6800 | 6780 | 6800 | 6780 | 297 |
| 396 | 20241018 | 121100 | 1129662440 | 6810 | 6810 | 6810 | 6800 | 1046 |
| 397 | 20241018 | 121000 | 1122544420 | 6800 | 6800 | 6810 | 6800 | 1444 |
| 398 | 20241018 | 120900 | 1112715220 | 6800 | 6790 | 6800 | 6790 | 398 |
| 399 | 20241018 | 120800 | 1110011700 | 6810 | 6790 | 6810 | 6790 | 2742 |
| 400 | 20241018 | 120700 | 1091341960 | 6790 | 6790 | 6800 | 6790 | 652 |
| 401 | 20241018 | 120600 | 1086909610 | 6790 | 6800 | 6800 | 6790 | 117 |
| 402 | 20241018 | 120500 | 1086115140 | 6800 | 6800 | 6800 | 6800 | 439 |
| 403 | 20241018 | 120400 | 1083129940 | 6780 | 6770 | 6780 | 6770 | 292 |
| 404 | 20241018 | 120300 | 1081151710 | 6770 | 6770 | 6770 | 6770 | 113 |
| 405 | 20241018 | 120200 | 1080386700 | 6780 | 6780 | 6790 | 6770 | 421 |
| 406 | 20241018 | 120100 | 1077530570 | 6800 | 6800 | 6800 | 6790 | 274 |
| 407 | 20241018 | 120000 | 1075667600 | 6790 | 6790 | 6790 | 6780 | 577 |
| 408 | 20241018 | 115900 | 1071750660 | 6790 | 6790 | 6790 | 6790 | 727 |
| 409 | 20241018 | 115800 | 1066814330 | 6790 | 6790 | 6790 | 6790 | 202 |
| 410 | 20241018 | 115700 | 1065442750 | 6780 | 6780 | 6790 | 6780 | 466 |
| 411 | 20241018 | 115600 | 1062282650 | 6790 | 6790 | 6790 | 6790 | 25 |
| 412 | 20241018 | 115500 | 1062112900 | 6790 | 6790 | 6790 | 6780 | 704 |
| 413 | 20241018 | 115400 | 1057334840 | 6790 | 6780 | 6800 | 6780 | 900 |
| 414 | 20241018 | 115300 | 1051218730 | 6800 | 6790 | 6800 | 6790 | 422 |
| 415 | 20241018 | 115200 | 1048353270 | 6790 | 6790 | 6790 | 6790 | 223 |
| 416 | 20241018 | 115100 | 1046839100 | 6790 | 6760 | 6790 | 6760 | 284 |
| 417 | 20241018 | 115000 | 1044913550 | 6770 | 6780 | 6780 | 6770 | 254 |
| 418 | 20241018 | 114900 | 1043193760 | 6780 | 6780 | 6780 | 6780 | 320 |
| 419 | 20241018 | 114800 | 1041024160 | 6780 | 6780 | 6780 | 6780 | 25 |
| 420 | 20241018 | 114700 | 1040854660 | 6770 | 6760 | 6780 | 6760 | 306 |
| 421 | 20241018 | 114600 | 1038781080 | 6750 | 6770 | 6770 | 6750 | 568 |
| 422 | 20241018 | 114500 | 1034944220 | 6770 | 6770 | 6770 | 6770 | 121 |
| 423 | 20241018 | 114400 | 1034125050 | 6770 | 6780 | 6790 | 6770 | 766 |
| 424 | 20241018 | 114300 | 1028931940 | 6780 | 6780 | 6780 | 6780 | 410 |
| 425 | 20241018 | 114200 | 1026152140 | 6780 | 6780 | 6780 | 6770 | 1262 |
| 426 | 20241018 | 114100 | 1017597850 | 6790 | 6810 | 6810 | 6790 | 457 |
| 427 | 20241018 | 114000 | 1014493450 | 6810 | 6800 | 6810 | 6800 | 658 |
| 428 | 20241018 | 113900 | 1010016440 | 6800 | 6800 | 6800 | 6790 | 401 |
| 429 | 20241018 | 113800 | 1007291140 | 6800 | 6810 | 6810 | 6800 | 680 |
| 430 | 20241018 | 113700 | 1002660770 | 6810 | 6800 | 6810 | 6800 | 1107 |
| 431 | 20241018 | 113600 | 995128440 | 6810 | 6810 | 6810 | 6810 | 116 |
| 432 | 20241018 | 113500 | 994338480 | 6800 | 6810 | 6810 | 6800 | 138 |
| 433 | 20241018 | 113400 | 993399600 | 6810 | 6810 | 6810 | 6800 | 551 |
| 434 | 20241018 | 113300 | 989647310 | 6810 | 6800 | 6840 | 6800 | 5013 |
| 435 | 20241018 | 113200 | 955524150 | 6790 | 6770 | 6790 | 6770 | 1795 |
| 436 | 20241018 | 113100 | 943354240 | 6770 | 6760 | 6770 | 6760 | 6000 |
| 437 | 20241018 | 113000 | 902767390 | 6760 | 6740 | 6760 | 6740 | 282 |
| 438 | 20241018 | 112900 | 900862900 | 6740 | 6730 | 6750 | 6730 | 1274 |
| 439 | 20241018 | 112800 | 892263790 | 6730 | 6750 | 6760 | 6730 | 583 |
| 440 | 20241018 | 112700 | 888328780 | 6760 | 6750 | 6760 | 6750 | 357 |
| 441 | 20241018 | 112600 | 885915840 | 6740 | 6720 | 6740 | 6720 | 100 |
| 442 | 20241018 | 112500 | 885243640 | 6760 | 6740 | 6770 | 6740 | 9354 |
| 443 | 20241018 | 112400 | 822046860 | 6730 | 6720 | 6730 | 6720 | 751 |
| 444 | 20241018 | 112300 | 816994470 | 6700 | 6730 | 6730 | 6700 | 922 |
| 445 | 20241018 | 112200 | 810796670 | 6730 | 6730 | 6730 | 6730 | 2 |
| 446 | 20241018 | 112100 | 810783210 | 6730 | 6720 | 6730 | 6720 | 341 |
| 447 | 20241018 | 112000 | 808488300 | 6730 | 6730 | 6740 | 6730 | 232 |
| 448 | 20241018 | 111900 | 806926480 | 6730 | 6720 | 6730 | 6720 | 396 |
| 449 | 20241018 | 111800 | 804262870 | 6720 | 6710 | 6720 | 6710 | 59 |
| 450 | 20241018 | 111700 | 803866900 | 6720 | 6730 | 6730 | 6720 | 260 |
| 451 | 20241018 | 111600 | 802117450 | 6730 | 6730 | 6730 | 6730 | 701 |
| 452 | 20241018 | 111500 | 797399720 | 6720 | 6730 | 6730 | 6720 | 1527 |
| 453 | 20241018 | 111400 | 787137340 | 6730 | 6730 | 6740 | 6730 | 255 |
| 454 | 20241018 | 111300 | 785421030 | 6730 | 6710 | 6730 | 6710 | 486 |
| 455 | 20241018 | 111200 | 782155110 | 6710 | 6710 | 6710 | 6700 | 271 |
| 456 | 20241018 | 111100 | 780336710 | 6720 | 6720 | 6720 | 6710 | 122 |
| 457 | 20241018 | 111000 | 779517760 | 6720 | 6730 | 6730 | 6720 | 1221 |
| 458 | 20241018 | 110900 | 771308740 | 6730 | 6720 | 6730 | 6720 | 616 |
| 459 | 20241018 | 110800 | 767169110 | 6720 | 6720 | 6730 | 6720 | 1119 |
| 460 | 20241018 | 110700 | 759640220 | 6720 | 6740 | 6750 | 6720 | 557 |
| 461 | 20241018 | 110600 | 755886320 | 6740 | 6730 | 6740 | 6710 | 1282 |
| 462 | 20241018 | 110500 | 747259790 | 6720 | 6730 | 6730 | 6720 | 528 |
| 463 | 20241018 | 110400 | 743708400 | 6730 | 6740 | 6740 | 6720 | 369 |
| 464 | 20241018 | 110300 | 741226340 | 6730 | 6730 | 6750 | 6730 | 2429 |
| 465 | 20241018 | 110200 | 724872500 | 6720 | 6720 | 6730 | 6720 | 1304 |
| 466 | 20241018 | 110100 | 716108050 | 6730 | 6720 | 6730 | 6720 | 1416 |
| 467 | 20241018 | 110000 | 706589810 | 6700 | 6720 | 6720 | 6700 | 325 |
| 468 | 20241018 | 105900 | 704411560 | 6730 | 6740 | 6740 | 6730 | 591 |
| 469 | 20241018 | 105800 | 700432710 | 6740 | 6720 | 6740 | 6720 | 670 |
| 470 | 20241018 | 105700 | 695922330 | 6720 | 6720 | 6720 | 6720 | 520 |
| 471 | 20241018 | 105600 | 692427930 | 6720 | 6700 | 6720 | 6700 | 3677 |
| 472 | 20241018 | 105500 | 667725350 | 6700 | 6700 | 6700 | 6700 | 89 |
| 473 | 20241018 | 105400 | 667129050 | 6690 | 6690 | 6700 | 6680 | 901 |
| 474 | 20241018 | 105300 | 661103250 | 6690 | 6690 | 6700 | 6690 | 561 |
| 475 | 20241018 | 105200 | 657348540 | 6700 | 6690 | 6700 | 6690 | 349 |
| 476 | 20241018 | 105100 | 655012330 | 6700 | 6700 | 6720 | 6700 | 1415 |
| 477 | 20241018 | 105000 | 645530770 | 6660 | 6690 | 6690 | 6660 | 100 |
| 478 | 20241018 | 104900 | 644864620 | 6690 | 6670 | 6700 | 6670 | 837 |
| 479 | 20241018 | 104800 | 639274730 | 6650 | 6650 | 6650 | 6650 | 1000 |
| 480 | 20241018 | 104700 | 632624730 | 6650 | 6660 | 6680 | 6650 | 2528 |
| 481 | 20241018 | 104600 | 615792470 | 6660 | 6660 | 6680 | 6660 | 2774 |
| 482 | 20241018 | 104500 | 597302010 | 6660 | 6620 | 6660 | 6620 | 1228 |
| 483 | 20241018 | 104400 | 589163530 | 6620 | 6620 | 6620 | 6620 | 89 |
| 484 | 20241018 | 104300 | 588574350 | 6610 | 6650 | 6650 | 6610 | 11 |
| 485 | 20241018 | 104200 | 588501600 | 6660 | 6660 | 6660 | 6660 | 373 |
| 486 | 20241018 | 104100 | 586017420 | 6660 | 6670 | 6670 | 6660 | 1687 |
| 487 | 20241018 | 104000 | 574767380 | 6670 | 6670 | 6670 | 6670 | 3386 |
| 488 | 20241018 | 103900 | 552182760 | 6660 | 6650 | 6660 | 6640 | 2728 |
| 489 | 20241018 | 103800 | 534035290 | 6650 | 6620 | 6650 | 6620 | 570 |
| 490 | 20241018 | 103700 | 530247460 | 6650 | 6650 | 6650 | 6650 | 3 |
| 491 | 20241018 | 103600 | 530227510 | 6610 | 6640 | 6640 | 6610 | 1114 |
| 492 | 20241018 | 103500 | 522860550 | 6640 | 6600 | 6640 | 6590 | 1131 |
| 493 | 20241018 | 103400 | 515367830 | 6600 | 6600 | 6600 | 6600 | 576 |
| 494 | 20241018 | 103300 | 511566230 | 6630 | 6630 | 6630 | 6630 | 0 |
| 495 | 20241018 | 103200 | 511566230 | 6630 | 6600 | 6630 | 6600 | 267 |
| 496 | 20241018 | 103100 | 509799200 | 6610 | 6610 | 6610 | 6610 | 51 |
| 497 | 20241018 | 103000 | 509462090 | 6620 | 6630 | 6630 | 6620 | 106 |
| 498 | 20241018 | 102900 | 508759360 | 6640 | 6640 | 6640 | 6640 | 130 |
| 499 | 20241018 | 102800 | 507896160 | 6600 | 6640 | 6650 | 6600 | 411 |
| 500 | 20241018 | 102700 | 505169280 | 6590 | 6590 | 6590 | 6590 | 0 |
| 501 | 20241018 | 102600 | 505169280 | 6590 | 6590 | 6590 | 6590 | 0 |
| 502 | 20241018 | 102500 | 505169280 | 6590 | 6630 | 6640 | 6590 | 326 |
| 503 | 20241018 | 102400 | 503011090 | 6590 | 6590 | 6590 | 6590 | 0 |
| 504 | 20241018 | 102300 | 503011090 | 6590 | 6590 | 6590 | 6590 | 1000 |
| 505 | 20241018 | 102200 | 496421090 | 6590 | 6590 | 6630 | 6590 | 345 |
| 506 | 20241018 | 102100 | 494140060 | 6590 | 6590 | 6590 | 6590 | 4 |
| 507 | 20241018 | 102000 | 494113700 | 6590 | 6590 | 6590 | 6590 | 0 |
| 508 | 20241018 | 101900 | 494113700 | 6590 | 6630 | 6630 | 6590 | 189 |
| 509 | 20241018 | 101800 | 492864190 | 6630 | 6620 | 6630 | 6620 | 208 |
| 510 | 20241018 | 101700 | 491486850 | 6580 | 6580 | 6580 | 6580 | 0 |
| 511 | 20241018 | 101600 | 491486850 | 6580 | 6580 | 6580 | 6580 | 89 |
| 512 | 20241018 | 101500 | 490901230 | 6620 | 6580 | 6620 | 6580 | 891 |
| 513 | 20241018 | 101400 | 485031410 | 6580 | 6590 | 6590 | 6580 | 269 |
| 514 | 20241018 | 101300 | 483259090 | 6590 | 6620 | 6620 | 6590 | 91 |
| 515 | 20241018 | 101200 | 482659370 | 6590 | 6590 | 6590 | 6590 | 90 |
| 516 | 20241018 | 101100 | 482066270 | 6630 | 6590 | 6630 | 6590 | 487 |
| 517 | 20241018 | 101000 | 478837780 | 6590 | 6590 | 6590 | 6590 | 89 |
| 518 | 20241018 | 100900 | 478251270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 519 | 20241018 | 100800 | 478251270 | 6630 | 6590 | 6630 | 6590 | 178 |
| 520 | 20241018 | 100700 | 477071210 | 6600 | 6610 | 6630 | 6600 | 624 |
| 521 | 20241018 | 100600 | 472952730 | 6640 | 6650 | 6650 | 6640 | 4 |
| 522 | 20241018 | 100500 | 472926140 | 6600 | 6650 | 6650 | 6600 | 180 |
| 523 | 20241018 | 100400 | 471736140 | 6640 | 6640 | 6640 | 6600 | 233 |
| 524 | 20241018 | 100300 | 470192620 | 6640 | 6640 | 6640 | 6640 | 0 |
| 525 | 20241018 | 100200 | 470192620 | 6640 | 6640 | 6640 | 6640 | 101 |
| 526 | 20241018 | 100100 | 469521980 | 6590 | 6590 | 6640 | 6590 | 838 |
| 527 | 20241018 | 100000 | 463991500 | 6590 | 6590 | 6590 | 6590 | 1 |
| 528 | 20241018 | 095900 | 463984910 | 6580 | 6580 | 6580 | 6580 | 2 |
| 529 | 20241018 | 095800 | 463971750 | 6590 | 6600 | 6600 | 6590 | 183 |
| 530 | 20241018 | 095700 | 462763960 | 6600 | 6600 | 6600 | 6600 | 192 |
| 531 | 20241018 | 095600 | 461496760 | 6600 | 6600 | 6600 | 6600 | 500 |
| 532 | 20241018 | 095500 | 458196760 | 6600 | 6620 | 6620 | 6600 | 826 |
| 533 | 20241018 | 095400 | 452743360 | 6650 | 6620 | 6650 | 6620 | 964 |
| 534 | 20241018 | 095300 | 446356400 | 6600 | 6580 | 6600 | 6580 | 1009 |
| 535 | 20241018 | 095200 | 439701000 | 6580 | 6620 | 6620 | 6580 | 91 |
| 536 | 20241018 | 095100 | 439102140 | 6620 | 6580 | 6620 | 6580 | 2217 |
| 537 | 20241018 | 095000 | 424467420 | 6580 | 6580 | 6580 | 6580 | 49 |
| 538 | 20241018 | 094900 | 424145000 | 6550 | 6550 | 6550 | 6550 | 1889 |
| 539 | 20241018 | 094800 | 411772050 | 6550 | 6600 | 6600 | 6550 | 159 |
| 540 | 20241018 | 094700 | 410725550 | 6600 | 6550 | 6600 | 6550 | 671 |
| 541 | 20241018 | 094600 | 406323100 | 6550 | 6580 | 6580 | 6550 | 2913 |
| 542 | 20241018 | 094500 | 387155860 | 6600 | 6580 | 6600 | 6580 | 1437 |
| 543 | 20241018 | 094400 | 377698180 | 6580 | 6550 | 6580 | 6540 | 191 |
| 544 | 20241018 | 094300 | 376444470 | 6550 | 6570 | 6570 | 6550 | 9 |
| 545 | 20241018 | 094200 | 376385420 | 6570 | 6550 | 6570 | 6550 | 292 |
| 546 | 20241018 | 094100 | 374472580 | 6570 | 6580 | 6580 | 6550 | 397 |
| 547 | 20241018 | 094000 | 371867420 | 6570 | 6550 | 6570 | 6500 | 1389 |
| 548 | 20241018 | 093900 | 362772250 | 6550 | 6560 | 6560 | 6550 | 1250 |
| 549 | 20241018 | 093800 | 354583250 | 6550 | 6550 | 6550 | 6550 | 0 |
| 550 | 20241018 | 093700 | 354583250 | 6550 | 6540 | 6560 | 6540 | 1251 |
| 551 | 20241018 | 093600 | 346381640 | 6560 | 6500 | 6560 | 6500 | 1318 |
| 552 | 20241018 | 093500 | 337752760 | 6500 | 6540 | 6540 | 6500 | 1422 |
| 553 | 20241018 | 093400 | 328473050 | 6540 | 6540 | 6540 | 6520 | 1139 |
| 554 | 20241018 | 093300 | 321045770 | 6540 | 6530 | 6540 | 6530 | 108 |
| 555 | 20241018 | 093200 | 320340250 | 6530 | 6530 | 6530 | 6530 | 650 |
| 556 | 20241018 | 093100 | 316095750 | 6530 | 6470 | 6530 | 6470 | 1946 |
| 557 | 20241018 | 093000 | 303487610 | 6470 | 6510 | 6530 | 6460 | 14243 |
| 558 | 20241018 | 092900 | 210899160 | 6510 | 6510 | 6510 | 6510 | 24 |
| 559 | 20241018 | 092800 | 210742920 | 6510 | 6540 | 6540 | 6510 | 634 |
| 560 | 20241018 | 092700 | 206608310 | 6540 | 6540 | 6540 | 6540 | 22 |
| 561 | 20241018 | 092600 | 206464430 | 6540 | 6520 | 6540 | 6510 | 800 |
| 562 | 20241018 | 092500 | 201233880 | 6520 | 6520 | 6520 | 6510 | 3038 |
| 563 | 20241018 | 092400 | 181427820 | 6520 | 6520 | 6530 | 6510 | 1452 |
| 564 | 20241018 | 092300 | 171965830 | 6520 | 6540 | 6540 | 6520 | 1414 |
| 565 | 20241018 | 092200 | 162743330 | 6540 | 6550 | 6550 | 6530 | 2573 |
| 566 | 20241018 | 092100 | 145902000 | 6560 | 6570 | 6570 | 6560 | 1231 |
| 567 | 20241018 | 092000 | 137825530 | 6570 | 6580 | 6580 | 6570 | 642 |
| 568 | 20241018 | 091900 | 133605540 | 6590 | 6590 | 6590 | 6590 | 60 |
| 569 | 20241018 | 091800 | 133210140 | 6610 | 6610 | 6610 | 6610 | 0 |
| 570 | 20241018 | 091700 | 133210140 | 6610 | 6620 | 6620 | 6610 | 298 |
| 571 | 20241018 | 091600 | 131239020 | 6620 | 6620 | 6620 | 6620 | 1406 |
| 572 | 20241018 | 091500 | 121931300 | 6630 | 6630 | 6630 | 6630 | 399 |
| 573 | 20241018 | 091400 | 119285930 | 6610 | 6610 | 6610 | 6610 | 71 |
| 574 | 20241018 | 091300 | 118816620 | 6610 | 6610 | 6610 | 6610 | 0 |
| 575 | 20241018 | 091200 | 118816620 | 6610 | 6610 | 6610 | 6610 | 1300 |
| 576 | 20241018 | 091100 | 110223620 | 6610 | 6570 | 6610 | 6570 | 664 |
| 577 | 20241018 | 091000 | 105845700 | 6570 | 6610 | 6610 | 6560 | 4114 |
| 578 | 20241018 | 090900 | 78747080 | 6600 | 6600 | 6600 | 6600 | 0 |
| 579 | 20241018 | 090800 | 78747080 | 6600 | 6620 | 6620 | 6600 | 5027 |
| 580 | 20241018 | 090700 | 45538570 | 6620 | 6650 | 6650 | 6620 | 754 |
| 581 | 20241018 | 090600 | 40536530 | 6650 | 6630 | 6650 | 6620 | 1366 |
| 582 | 20241018 | 090500 | 31473800 | 6640 | 6650 | 6650 | 6640 | 33 |
| 583 | 20241018 | 090400 | 31254650 | 6650 | 6650 | 6650 | 6650 | 152 |
| 584 | 20241018 | 090300 | 30243850 | 6660 | 6660 | 6660 | 6660 | 318 |
| 585 | 20241018 | 090200 | 28125970 | 6670 | 6670 | 6670 | 6670 | 525 |
| 586 | 20241018 | 090100 | 24624220 | 6670 | 6660 | 6770 | 6620 | 2723 |
| 587 | 20241018 | 090000 | 6406920 | 6660 | 6660 | 6660 | 6660 | 962 |