29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 184400 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 19539 |
| 3 | 20241018 | 184300 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 4 | 20241018 | 184200 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 5 | 20241018 | 184100 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 6 | 20241018 | 184000 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 7 | 20241018 | 183900 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 8 | 20241018 | 183800 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 9 | 20241018 | 183700 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 10 | 20241018 | 183600 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 11 | 20241018 | 183500 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 12 | 20241018 | 183400 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 13 | 20241018 | 183300 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 14 | 20241018 | 183200 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 15 | 20241018 | 183100 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 16 | 20241018 | 183000 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 17 | 20241018 | 182900 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 18 | 20241018 | 182800 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 19 | 20241018 | 182700 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 20 | 20241018 | 182600 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 21 | 20241018 | 182500 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 22 | 20241018 | 182400 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 23 | 20241018 | 182300 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 24 | 20241018 | 182200 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 25 | 20241018 | 182100 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 26 | 20241018 | 182000 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 27 | 20241018 | 181900 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 28 | 20241018 | 181800 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 29 | 20241018 | 181700 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 30 | 20241018 | 181600 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 31 | 20241018 | 181500 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 32 | 20241018 | 181400 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 19539 |
| 33 | 20241018 | 181300 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 34 | 20241018 | 181200 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 35 | 20241018 | 181100 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 36 | 20241018 | 181000 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 37 | 20241018 | 180900 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 38 | 20241018 | 180800 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 39 | 20241018 | 180700 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 40 | 20241018 | 180600 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 41 | 20241018 | 180500 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 42 | 20241018 | 180400 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 43 | 20241018 | 180300 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 44 | 20241018 | 180200 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 45 | 20241018 | 180100 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 46 | 20241018 | 180000 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 47 | 20241018 | 175900 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 48 | 20241018 | 175800 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 49 | 20241018 | 175700 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 50 | 20241018 | 175600 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 51 | 20241018 | 175500 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 52 | 20241018 | 175400 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 53 | 20241018 | 175300 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 54 | 20241018 | 175200 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 55 | 20241018 | 175100 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 56 | 20241018 | 175000 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 57 | 20241018 | 174900 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 58 | 20241018 | 174800 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 59 | 20241018 | 174700 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 60 | 20241018 | 174600 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 61 | 20241018 | 174500 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 62 | 20241018 | 174400 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 19539 |
| 63 | 20241018 | 174300 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 64 | 20241018 | 174200 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 65 | 20241018 | 174100 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 66 | 20241018 | 174000 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 67 | 20241018 | 173900 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 68 | 20241018 | 173800 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 69 | 20241018 | 173700 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 70 | 20241018 | 173600 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 71 | 20241018 | 173500 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 72 | 20241018 | 173400 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 73 | 20241018 | 173300 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 74 | 20241018 | 173200 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 75 | 20241018 | 173100 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 76 | 20241018 | 173000 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 77 | 20241018 | 172900 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 78 | 20241018 | 172800 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 79 | 20241018 | 172700 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 80 | 20241018 | 172600 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 81 | 20241018 | 172500 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 82 | 20241018 | 172400 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 83 | 20241018 | 172300 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 84 | 20241018 | 172200 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 85 | 20241018 | 172100 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 86 | 20241018 | 172000 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 87 | 20241018 | 171900 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 88 | 20241018 | 171800 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 89 | 20241018 | 171700 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 90 | 20241018 | 171600 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 91 | 20241018 | 171500 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 92 | 20241018 | 171400 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 19539 |
| 93 | 20241018 | 171300 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 94 | 20241018 | 171200 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 95 | 20241018 | 171100 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 96 | 20241018 | 171000 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 97 | 20241018 | 170900 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 98 | 20241018 | 170800 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 99 | 20241018 | 170700 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 100 | 20241018 | 170600 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 101 | 20241018 | 170500 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 102 | 20241018 | 170400 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 103 | 20241018 | 170300 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 104 | 20241018 | 170200 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 105 | 20241018 | 170100 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 106 | 20241018 | 170000 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 107 | 20241018 | 165900 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 108 | 20241018 | 165800 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 109 | 20241018 | 165700 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 110 | 20241018 | 165600 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 111 | 20241018 | 165500 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 112 | 20241018 | 165400 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 113 | 20241018 | 165300 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 114 | 20241018 | 165200 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 115 | 20241018 | 165100 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 116 | 20241018 | 165000 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 117 | 20241018 | 164900 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 118 | 20241018 | 164800 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 119 | 20241018 | 164700 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 120 | 20241018 | 164600 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 121 | 20241018 | 164500 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 122 | 20241018 | 164400 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 19539 |
| 123 | 20241018 | 164300 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 124 | 20241018 | 164200 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 125 | 20241018 | 164100 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 126 | 20241018 | 164000 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 127 | 20241018 | 163900 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 128 | 20241018 | 163800 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 129 | 20241018 | 163700 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 130 | 20241018 | 163600 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 131 | 20241018 | 163500 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 132 | 20241018 | 163400 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 133 | 20241018 | 163300 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 134 | 20241018 | 163200 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 135 | 20241018 | 163100 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 136 | 20241018 | 163000 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 137 | 20241018 | 162900 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 138 | 20241018 | 162800 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 139 | 20241018 | 162700 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 140 | 20241018 | 162600 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 141 | 20241018 | 162500 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 142 | 20241018 | 162400 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 143 | 20241018 | 162300 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 144 | 20241018 | 162200 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 145 | 20241018 | 162100 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 146 | 20241018 | 162000 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 147 | 20241018 | 161900 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 148 | 20241018 | 161800 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 149 | 20241018 | 161700 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 150 | 20241018 | 161600 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 151 | 20241018 | 161500 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 152 | 20241018 | 161400 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 19539 |
| 153 | 20241018 | 161300 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 154 | 20241018 | 161200 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 155 | 20241018 | 161100 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 156 | 20241018 | 161000 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 157 | 20241018 | 160900 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 158 | 20241018 | 160800 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 159 | 20241018 | 160700 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 160 | 20241018 | 160600 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 161 | 20241018 | 160500 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 162 | 20241018 | 160400 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 163 | 20241018 | 160300 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 164 | 20241018 | 160200 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 165 | 20241018 | 160100 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 166 | 20241018 | 160000 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 167 | 20241018 | 155900 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 168 | 20241018 | 155800 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 169 | 20241018 | 155700 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 170 | 20241018 | 155600 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 171 | 20241018 | 155500 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 172 | 20241018 | 155400 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 173 | 20241018 | 155300 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 174 | 20241018 | 155200 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 175 | 20241018 | 155100 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 176 | 20241018 | 155000 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 177 | 20241018 | 154900 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 178 | 20241018 | 154800 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 179 | 20241018 | 154700 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 180 | 20241018 | 154600 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 181 | 20241018 | 154500 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 182 | 20241018 | 154400 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 19539 |
| 183 | 20241018 | 154300 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 184 | 20241018 | 154200 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 185 | 20241018 | 154100 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 186 | 20241018 | 154000 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 187 | 20241018 | 153900 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 188 | 20241018 | 153800 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 189 | 20241018 | 153700 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 190 | 20241018 | 153600 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 191 | 20241018 | 153500 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 192 | 20241018 | 153400 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 193 | 20241018 | 153300 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 194 | 20241018 | 153200 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 195 | 20241018 | 153100 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 196 | 20241018 | 153000 | 6470376800 | 6680 | 6680 | 6680 | 6680 | 19539 |
| 197 | 20241018 | 152900 | 6339856280 | 6710 | 6710 | 6710 | 6710 | 0 |
| 198 | 20241018 | 152800 | 6339856280 | 6710 | 6710 | 6710 | 6710 | 0 |
| 199 | 20241018 | 152700 | 6339856280 | 6710 | 6710 | 6710 | 6710 | 0 |
| 200 | 20241018 | 152600 | 6339856280 | 6710 | 6710 | 6710 | 6710 | 0 |
| 201 | 20241018 | 152500 | 6339856280 | 6710 | 6710 | 6710 | 6710 | 0 |
| 202 | 20241018 | 152400 | 6339856280 | 6710 | 6710 | 6710 | 6710 | 0 |
| 203 | 20241018 | 152300 | 6339856280 | 6710 | 6710 | 6710 | 6710 | 0 |
| 204 | 20241018 | 152200 | 6339856280 | 6710 | 6710 | 6710 | 6710 | 0 |
| 205 | 20241018 | 152100 | 6339856280 | 6710 | 6710 | 6710 | 6710 | 0 |
| 206 | 20241018 | 152000 | 6339856280 | 6710 | 6710 | 6710 | 6710 | 0 |
| 207 | 20241018 | 151900 | 6339856280 | 6710 | 6710 | 6720 | 6700 | 1922 |
| 208 | 20241018 | 151800 | 6326959790 | 6710 | 6710 | 6720 | 6710 | 1969 |
| 209 | 20241018 | 151700 | 6313747790 | 6710 | 6710 | 6710 | 6690 | 1080 |
| 210 | 20241018 | 151600 | 6306508570 | 6710 | 6710 | 6710 | 6690 | 356 |
| 211 | 20241018 | 151500 | 6304120810 | 6710 | 6690 | 6710 | 6680 | 1278 |
| 212 | 20241018 | 151400 | 6295565100 | 6690 | 6700 | 6700 | 6680 | 4018 |
| 213 | 20241018 | 151300 | 6268665160 | 6700 | 6700 | 6710 | 6700 | 1289 |
| 214 | 20241018 | 151200 | 6260028850 | 6700 | 6700 | 6700 | 6700 | 206 |
| 215 | 20241018 | 151100 | 6258648650 | 6700 | 6690 | 6720 | 6690 | 110 |
| 216 | 20241018 | 151000 | 6257911550 | 6690 | 6690 | 6720 | 6690 | 1372 |
| 217 | 20241018 | 150900 | 6248724550 | 6690 | 6720 | 6730 | 6690 | 620 |
| 218 | 20241018 | 150800 | 6244570140 | 6690 | 6700 | 6710 | 6690 | 4905 |
| 219 | 20241018 | 150700 | 6211720530 | 6710 | 6700 | 6710 | 6690 | 3504 |
| 220 | 20241018 | 150600 | 6188244490 | 6700 | 6710 | 6710 | 6700 | 2002 |
| 221 | 20241018 | 150500 | 6174830990 | 6700 | 6700 | 6710 | 6700 | 322 |
| 222 | 20241018 | 150400 | 6172670890 | 6700 | 6700 | 6700 | 6700 | 631 |
| 223 | 20241018 | 150300 | 6168443190 | 6710 | 6720 | 6720 | 6710 | 1920 |
| 224 | 20241018 | 150200 | 6155548980 | 6720 | 6700 | 6720 | 6700 | 1642 |
| 225 | 20241018 | 150100 | 6144546700 | 6700 | 6700 | 6700 | 6690 | 244 |
| 226 | 20241018 | 150000 | 6142912400 | 6690 | 6700 | 6700 | 6690 | 2034 |
| 227 | 20241018 | 145900 | 6129301000 | 6710 | 6700 | 6710 | 6700 | 958 |
| 228 | 20241018 | 145800 | 6122882300 | 6690 | 6690 | 6710 | 6690 | 1405 |
| 229 | 20241018 | 145700 | 6113470780 | 6700 | 6700 | 6710 | 6700 | 880 |
| 230 | 20241018 | 145600 | 6107574280 | 6700 | 6710 | 6710 | 6700 | 920 |
| 231 | 20241018 | 145500 | 6101410260 | 6710 | 6710 | 6710 | 6700 | 662 |
| 232 | 20241018 | 145400 | 6096971150 | 6710 | 6710 | 6710 | 6700 | 689 |
| 233 | 20241018 | 145300 | 6092350960 | 6700 | 6710 | 6710 | 6700 | 11117 |
| 234 | 20241018 | 145200 | 6017866910 | 6720 | 6720 | 6720 | 6700 | 14204 |
| 235 | 20241018 | 145100 | 5922649420 | 6720 | 6720 | 6730 | 6710 | 2002 |
| 236 | 20241018 | 145000 | 5909210870 | 6720 | 6720 | 6720 | 6720 | 1127 |
| 237 | 20241018 | 144900 | 5901637430 | 6720 | 6710 | 6720 | 6710 | 1026 |
| 238 | 20241018 | 144800 | 5894749140 | 6710 | 6720 | 6720 | 6710 | 994 |
| 239 | 20241018 | 144700 | 5888073750 | 6720 | 6720 | 6720 | 6720 | 492 |
| 240 | 20241018 | 144600 | 5884767510 | 6710 | 6720 | 6720 | 6710 | 673 |
| 241 | 20241018 | 144500 | 5880246670 | 6720 | 6740 | 6740 | 6720 | 253 |
| 242 | 20241018 | 144400 | 5878545010 | 6740 | 6740 | 6740 | 6740 | 4 |
| 243 | 20241018 | 144300 | 5878518050 | 6740 | 6740 | 6740 | 6720 | 136 |
| 244 | 20241018 | 144200 | 5877602090 | 6740 | 6740 | 6740 | 6710 | 1220 |
| 245 | 20241018 | 144100 | 5869393230 | 6740 | 6740 | 6740 | 6720 | 827 |
| 246 | 20241018 | 144000 | 5863819450 | 6720 | 6720 | 6720 | 6710 | 1096 |
| 247 | 20241018 | 143900 | 5856454530 | 6710 | 6740 | 6740 | 6710 | 553 |
| 248 | 20241018 | 143800 | 5852738290 | 6730 | 6730 | 6730 | 6730 | 571 |
| 249 | 20241018 | 143700 | 5848895460 | 6730 | 6730 | 6730 | 6730 | 100 |
| 250 | 20241018 | 143600 | 5848222460 | 6730 | 6750 | 6750 | 6730 | 108 |
| 251 | 20241018 | 143500 | 5847495470 | 6740 | 6740 | 6750 | 6740 | 672 |
| 252 | 20241018 | 143400 | 5842964380 | 6740 | 6730 | 6740 | 6730 | 2165 |
| 253 | 20241018 | 143300 | 5828382440 | 6730 | 6720 | 6730 | 6720 | 426 |
| 254 | 20241018 | 143200 | 5825516470 | 6720 | 6720 | 6730 | 6720 | 394 |
| 255 | 20241018 | 143100 | 5822868450 | 6710 | 6720 | 6720 | 6710 | 2083 |
| 256 | 20241018 | 143000 | 5808887070 | 6720 | 6720 | 6720 | 6720 | 478 |
| 257 | 20241018 | 142900 | 5805674910 | 6730 | 6720 | 6730 | 6720 | 24 |
| 258 | 20241018 | 142800 | 5805513580 | 6740 | 6710 | 6740 | 6710 | 164 |
| 259 | 20241018 | 142700 | 5804412930 | 6720 | 6740 | 6740 | 6720 | 236 |
| 260 | 20241018 | 142600 | 5802826990 | 6730 | 6740 | 6740 | 6720 | 439 |
| 261 | 20241018 | 142500 | 5799872700 | 6740 | 6730 | 6740 | 6730 | 69 |
| 262 | 20241018 | 142400 | 5799408310 | 6720 | 6720 | 6720 | 6710 | 1004 |
| 263 | 20241018 | 142300 | 5792668790 | 6710 | 6730 | 6730 | 6710 | 3227 |
| 264 | 20241018 | 142200 | 5771010480 | 6730 | 6720 | 6730 | 6710 | 101 |
| 265 | 20241018 | 142100 | 5770332720 | 6740 | 6750 | 6750 | 6740 | 18 |
| 266 | 20241018 | 142000 | 5770211390 | 6740 | 6760 | 6760 | 6700 | 15951 |
| 267 | 20241018 | 141900 | 5663079440 | 6760 | 6760 | 6770 | 6760 | 377 |
| 268 | 20241018 | 141800 | 5660530910 | 6760 | 6760 | 6760 | 6760 | 50 |
| 269 | 20241018 | 141700 | 5660192910 | 6770 | 6740 | 6770 | 6740 | 66 |
| 270 | 20241018 | 141600 | 5659746670 | 6750 | 6740 | 6750 | 6720 | 3250 |
| 271 | 20241018 | 141500 | 5637875960 | 6750 | 6740 | 6750 | 6740 | 707 |
| 272 | 20241018 | 141400 | 5633110710 | 6750 | 6760 | 6770 | 6740 | 4251 |
| 273 | 20241018 | 141300 | 5604435820 | 6770 | 6760 | 6770 | 6760 | 234 |
| 274 | 20241018 | 141200 | 5602853950 | 6770 | 6760 | 6770 | 6760 | 206 |
| 275 | 20241018 | 141100 | 5601461340 | 6760 | 6760 | 6760 | 6760 | 422 |
| 276 | 20241018 | 141000 | 5598608620 | 6760 | 6760 | 6760 | 6750 | 739 |
| 277 | 20241018 | 140900 | 5593613480 | 6770 | 6760 | 6770 | 6750 | 722 |
| 278 | 20241018 | 140800 | 5588736550 | 6760 | 6770 | 6770 | 6760 | 350 |
| 279 | 20241018 | 140700 | 5586370540 | 6780 | 6780 | 6780 | 6780 | 1 |
| 280 | 20241018 | 140600 | 5586363760 | 6790 | 6780 | 6790 | 6770 | 2981 |
| 281 | 20241018 | 140500 | 5566152720 | 6780 | 6750 | 6780 | 6750 | 593 |
| 282 | 20241018 | 140400 | 5562149940 | 6750 | 6750 | 6750 | 6750 | 449 |
| 283 | 20241018 | 140300 | 5559119190 | 6780 | 6770 | 6790 | 6770 | 661 |
| 284 | 20241018 | 140200 | 5554638880 | 6740 | 6770 | 6770 | 6740 | 201 |
| 285 | 20241018 | 140100 | 5553284110 | 6740 | 6750 | 6750 | 6740 | 196 |
| 286 | 20241018 | 140000 | 5551962570 | 6750 | 6750 | 6750 | 6750 | 210 |
| 287 | 20241018 | 135900 | 5550545070 | 6750 | 6760 | 6760 | 6750 | 1861 |
| 288 | 20241018 | 135800 | 5537979550 | 6760 | 6760 | 6770 | 6760 | 224 |
| 289 | 20241018 | 135700 | 5536465300 | 6760 | 6760 | 6760 | 6760 | 50 |
| 290 | 20241018 | 135600 | 5536127300 | 6760 | 6770 | 6770 | 6760 | 200 |
| 291 | 20241018 | 135500 | 5534774300 | 6770 | 6770 | 6770 | 6770 | 400 |
| 292 | 20241018 | 135400 | 5532066300 | 6770 | 6770 | 6770 | 6760 | 216 |
| 293 | 20241018 | 135300 | 5530603990 | 6770 | 6750 | 6770 | 6750 | 721 |
| 294 | 20241018 | 135200 | 5525729050 | 6740 | 6740 | 6740 | 6740 | 11 |
| 295 | 20241018 | 135100 | 5525654910 | 6740 | 6750 | 6750 | 6740 | 415 |
| 296 | 20241018 | 135000 | 5522856340 | 6760 | 6750 | 6760 | 6740 | 1681 |
| 297 | 20241018 | 134900 | 5511522350 | 6740 | 6760 | 6760 | 6740 | 3123 |
| 298 | 20241018 | 134800 | 5490449990 | 6760 | 6750 | 6760 | 6750 | 38 |
| 299 | 20241018 | 134700 | 5490193310 | 6760 | 6760 | 6760 | 6760 | 120 |
| 300 | 20241018 | 134600 | 5489382110 | 6760 | 6760 | 6760 | 6760 | 256 |
| 301 | 20241018 | 134500 | 5487651550 | 6770 | 6760 | 6770 | 6760 | 704 |
| 302 | 20241018 | 134400 | 5482890700 | 6770 | 6760 | 6770 | 6750 | 1130 |
| 303 | 20241018 | 134300 | 5475253890 | 6760 | 6770 | 6770 | 6760 | 502 |
| 304 | 20241018 | 134200 | 5471860350 | 6770 | 6770 | 6770 | 6770 | 476 |
| 305 | 20241018 | 134100 | 5468637830 | 6760 | 6770 | 6770 | 6760 | 428 |
| 306 | 20241018 | 134000 | 5465744540 | 6760 | 6760 | 6760 | 6760 | 174 |
| 307 | 20241018 | 133900 | 5464568300 | 6750 | 6760 | 6790 | 6750 | 885 |
| 308 | 20241018 | 133800 | 5458586450 | 6750 | 6780 | 6780 | 6750 | 1039 |
| 309 | 20241018 | 133700 | 5451562930 | 6760 | 6760 | 6780 | 6750 | 1736 |
| 310 | 20241018 | 133600 | 5439802270 | 6750 | 6770 | 6770 | 6750 | 1171 |
| 311 | 20241018 | 133500 | 5431890040 | 6780 | 6770 | 6780 | 6770 | 185 |
| 312 | 20241018 | 133400 | 5430637090 | 6770 | 6770 | 6770 | 6760 | 1032 |
| 313 | 20241018 | 133300 | 5423650470 | 6760 | 6760 | 6760 | 6760 | 100 |
| 314 | 20241018 | 133200 | 5422974470 | 6760 | 6760 | 6760 | 6750 | 350 |
| 315 | 20241018 | 133100 | 5420609320 | 6760 | 6760 | 6760 | 6760 | 1082 |
| 316 | 20241018 | 133000 | 5413295000 | 6760 | 6770 | 6770 | 6760 | 1175 |
| 317 | 20241018 | 132900 | 5405348190 | 6770 | 6780 | 6780 | 6770 | 185 |
| 318 | 20241018 | 132800 | 5404095720 | 6780 | 6780 | 6780 | 6780 | 211 |
| 319 | 20241018 | 132700 | 5402665140 | 6770 | 6770 | 6770 | 6770 | 0 |
| 320 | 20241018 | 132600 | 5402665140 | 6770 | 6770 | 6770 | 6770 | 100 |
| 321 | 20241018 | 132500 | 5401988140 | 6780 | 6780 | 6780 | 6780 | 742 |
| 322 | 20241018 | 132400 | 5396957380 | 6780 | 6780 | 6780 | 6780 | 1 |
| 323 | 20241018 | 132300 | 5396950600 | 6760 | 6780 | 6780 | 6760 | 443 |
| 324 | 20241018 | 132200 | 5393949410 | 6770 | 6770 | 6770 | 6770 | 657 |
| 325 | 20241018 | 132100 | 5389501520 | 6770 | 6770 | 6770 | 6770 | 2 |
| 326 | 20241018 | 132000 | 5389487980 | 6760 | 6760 | 6760 | 6750 | 331 |
| 327 | 20241018 | 131900 | 5387252860 | 6760 | 6770 | 6770 | 6760 | 821 |
| 328 | 20241018 | 131800 | 5381702690 | 6770 | 6780 | 6780 | 6770 | 33 |
| 329 | 20241018 | 131700 | 5381478960 | 6780 | 6770 | 6780 | 6770 | 503 |
| 330 | 20241018 | 131600 | 5378071280 | 6780 | 6780 | 6790 | 6770 | 366 |
| 331 | 20241018 | 131500 | 5375591190 | 6770 | 6770 | 6770 | 6770 | 84 |
| 332 | 20241018 | 131400 | 5375022510 | 6770 | 6770 | 6770 | 6770 | 62 |
| 333 | 20241018 | 131300 | 5374602770 | 6770 | 6790 | 6790 | 6770 | 27 |
| 334 | 20241018 | 131200 | 5374419780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 335 | 20241018 | 131100 | 5374419780 | 6760 | 6760 | 6760 | 6760 | 2 |
| 336 | 20241018 | 131000 | 5374406260 | 6790 | 6790 | 6790 | 6790 | 0 |
| 337 | 20241018 | 130900 | 5374406260 | 6790 | 6760 | 6790 | 6760 | 17 |
| 338 | 20241018 | 130800 | 5374291190 | 6760 | 6760 | 6760 | 6760 | 70 |
| 339 | 20241018 | 130700 | 5373817990 | 6760 | 6760 | 6780 | 6760 | 680 |
| 340 | 20241018 | 130600 | 5369220660 | 6790 | 6790 | 6790 | 6790 | 21 |
| 341 | 20241018 | 130500 | 5369078070 | 6790 | 6790 | 6790 | 6790 | 0 |
| 342 | 20241018 | 130400 | 5369078070 | 6790 | 6790 | 6790 | 6790 | 13 |
| 343 | 20241018 | 130300 | 5368989800 | 6750 | 6780 | 6810 | 6750 | 1283 |
| 344 | 20241018 | 130200 | 5360260950 | 6780 | 6760 | 6780 | 6750 | 1055 |
| 345 | 20241018 | 130100 | 5353127010 | 6760 | 6770 | 6770 | 6760 | 6 |
| 346 | 20241018 | 130000 | 5353086440 | 6770 | 6760 | 6770 | 6750 | 1392 |
| 347 | 20241018 | 125900 | 5343676490 | 6760 | 6780 | 6780 | 6760 | 1001 |
| 348 | 20241018 | 125800 | 5336905400 | 6780 | 6780 | 6790 | 6780 | 675 |
| 349 | 20241018 | 125700 | 5332328040 | 6790 | 6790 | 6790 | 6790 | 60 |
| 350 | 20241018 | 125600 | 5331920640 | 6790 | 6790 | 6790 | 6790 | 30 |
| 351 | 20241018 | 125500 | 5331716940 | 6790 | 6800 | 6800 | 6780 | 460 |
| 352 | 20241018 | 125400 | 5328593550 | 6800 | 6790 | 6800 | 6790 | 976 |
| 353 | 20241018 | 125300 | 5321962640 | 6800 | 6790 | 6800 | 6790 | 573 |
| 354 | 20241018 | 125200 | 5318066770 | 6800 | 6790 | 6800 | 6790 | 1317 |
| 355 | 20241018 | 125100 | 5309124010 | 6780 | 6790 | 6790 | 6780 | 252 |
| 356 | 20241018 | 125000 | 5307414950 | 6790 | 6800 | 6800 | 6790 | 317 |
| 357 | 20241018 | 124900 | 5305262200 | 6790 | 6790 | 6800 | 6790 | 972 |
| 358 | 20241018 | 124800 | 5298660390 | 6790 | 6770 | 6800 | 6770 | 1909 |
| 359 | 20241018 | 124700 | 5285716630 | 6770 | 6770 | 6770 | 6770 | 391 |
| 360 | 20241018 | 124600 | 5283069560 | 6770 | 6770 | 6770 | 6770 | 4 |
| 361 | 20241018 | 124500 | 5283042480 | 6760 | 6780 | 6790 | 6760 | 1235 |
| 362 | 20241018 | 124400 | 5274675780 | 6790 | 6790 | 6800 | 6790 | 738 |
| 363 | 20241018 | 124300 | 5269664740 | 6780 | 6790 | 6790 | 6780 | 337 |
| 364 | 20241018 | 124200 | 5267377190 | 6790 | 6780 | 6790 | 6780 | 170 |
| 365 | 20241018 | 124100 | 5266224550 | 6780 | 6800 | 6800 | 6770 | 888 |
| 366 | 20241018 | 124000 | 5260191010 | 6800 | 6810 | 6830 | 6800 | 2998 |
| 367 | 20241018 | 123900 | 5239779200 | 6800 | 6800 | 6810 | 6790 | 2850 |
| 368 | 20241018 | 123800 | 5220404670 | 6800 | 6800 | 6800 | 6790 | 746 |
| 369 | 20241018 | 123700 | 5215336930 | 6810 | 6820 | 6820 | 6800 | 638 |
| 370 | 20241018 | 123600 | 5210992180 | 6820 | 6810 | 6820 | 6810 | 2495 |
| 371 | 20241018 | 123500 | 5193993240 | 6800 | 6770 | 6800 | 6770 | 1582 |
| 372 | 20241018 | 123400 | 5183240490 | 6780 | 6790 | 6790 | 6780 | 727 |
| 373 | 20241018 | 123300 | 5178309160 | 6780 | 6750 | 6780 | 6730 | 2735 |
| 374 | 20241018 | 123200 | 5159840040 | 6750 | 6750 | 6760 | 6750 | 1001 |
| 375 | 20241018 | 123100 | 5153073630 | 6740 | 6750 | 6750 | 6740 | 3 |
| 376 | 20241018 | 123000 | 5153053390 | 6740 | 6740 | 6740 | 6740 | 152 |
| 377 | 20241018 | 122900 | 5152028910 | 6740 | 6750 | 6750 | 6740 | 404 |
| 378 | 20241018 | 122800 | 5149302910 | 6740 | 6740 | 6740 | 6740 | 111 |
| 379 | 20241018 | 122700 | 5148554770 | 6740 | 6740 | 6740 | 6740 | 221 |
| 380 | 20241018 | 122600 | 5147065230 | 6750 | 6750 | 6750 | 6750 | 1 |
| 381 | 20241018 | 122500 | 5147058480 | 6760 | 6750 | 6760 | 6730 | 1149 |
| 382 | 20241018 | 122400 | 5139295370 | 6750 | 6740 | 6760 | 6730 | 3577 |
| 383 | 20241018 | 122300 | 5115212210 | 6740 | 6750 | 6750 | 6740 | 101 |
| 384 | 20241018 | 122200 | 5114531420 | 6750 | 6750 | 6760 | 6740 | 556 |
| 385 | 20241018 | 122100 | 5110778540 | 6750 | 6750 | 6760 | 6750 | 332 |
| 386 | 20241018 | 122000 | 5108535380 | 6740 | 6750 | 6750 | 6740 | 340 |
| 387 | 20241018 | 121900 | 5106242400 | 6760 | 6760 | 6760 | 6730 | 376 |
| 388 | 20241018 | 121800 | 5103709110 | 6740 | 6750 | 6760 | 6730 | 1348 |
| 389 | 20241018 | 121700 | 5094624290 | 6740 | 6750 | 6750 | 6740 | 1864 |
| 390 | 20241018 | 121600 | 5082042900 | 6750 | 6740 | 6750 | 6740 | 591 |
| 391 | 20241018 | 121500 | 5078059440 | 6720 | 6720 | 6720 | 6720 | 1 |
| 392 | 20241018 | 121400 | 5078052720 | 6720 | 6740 | 6750 | 6720 | 270 |
| 393 | 20241018 | 121300 | 5076235290 | 6740 | 6740 | 6740 | 6740 | 315 |
| 394 | 20241018 | 121200 | 5074112190 | 6740 | 6740 | 6750 | 6740 | 811 |
| 395 | 20241018 | 121100 | 5068644880 | 6740 | 6730 | 6740 | 6720 | 760 |
| 396 | 20241018 | 121000 | 5063536460 | 6720 | 6720 | 6730 | 6720 | 956 |
| 397 | 20241018 | 120900 | 5057111810 | 6720 | 6720 | 6720 | 6720 | 243 |
| 398 | 20241018 | 120800 | 5055478850 | 6720 | 6740 | 6740 | 6720 | 344 |
| 399 | 20241018 | 120700 | 5053167150 | 6750 | 6750 | 6750 | 6710 | 6612 |
| 400 | 20241018 | 120600 | 5008767100 | 6730 | 6730 | 6740 | 6730 | 206 |
| 401 | 20241018 | 120500 | 5007380670 | 6750 | 6730 | 6750 | 6730 | 434 |
| 402 | 20241018 | 120400 | 5004453850 | 6730 | 6730 | 6730 | 6730 | 21 |
| 403 | 20241018 | 120300 | 5004312520 | 6730 | 6730 | 6730 | 6730 | 98 |
| 404 | 20241018 | 120200 | 5003652980 | 6740 | 6740 | 6740 | 6740 | 320 |
| 405 | 20241018 | 120100 | 5001496180 | 6740 | 6750 | 6750 | 6740 | 476 |
| 406 | 20241018 | 120000 | 4998283260 | 6750 | 6750 | 6750 | 6750 | 1087 |
| 407 | 20241018 | 115900 | 4990946010 | 6740 | 6740 | 6750 | 6710 | 11966 |
| 408 | 20241018 | 115800 | 4910471640 | 6740 | 6740 | 6740 | 6740 | 1 |
| 409 | 20241018 | 115700 | 4910464900 | 6730 | 6730 | 6740 | 6730 | 357 |
| 410 | 20241018 | 115600 | 4908060650 | 6730 | 6740 | 6740 | 6730 | 2223 |
| 411 | 20241018 | 115500 | 4893099630 | 6740 | 6730 | 6750 | 6730 | 2073 |
| 412 | 20241018 | 115400 | 4879133970 | 6730 | 6740 | 6740 | 6730 | 55 |
| 413 | 20241018 | 115300 | 4878763480 | 6740 | 6740 | 6740 | 6730 | 827 |
| 414 | 20241018 | 115200 | 4873189770 | 6750 | 6740 | 6750 | 6740 | 1502 |
| 415 | 20241018 | 115100 | 4863061280 | 6750 | 6740 | 6750 | 6740 | 1191 |
| 416 | 20241018 | 115000 | 4855033570 | 6750 | 6740 | 6750 | 6740 | 56 |
| 417 | 20241018 | 114900 | 4854655760 | 6740 | 6760 | 6760 | 6740 | 1984 |
| 418 | 20241018 | 114800 | 4841277930 | 6760 | 6750 | 6760 | 6750 | 117 |
| 419 | 20241018 | 114700 | 4840487670 | 6750 | 6750 | 6750 | 6750 | 203 |
| 420 | 20241018 | 114600 | 4839117420 | 6760 | 6760 | 6760 | 6750 | 21 |
| 421 | 20241018 | 114500 | 4838975650 | 6760 | 6760 | 6760 | 6760 | 24 |
| 422 | 20241018 | 114400 | 4838813410 | 6760 | 6760 | 6760 | 6760 | 20 |
| 423 | 20241018 | 114300 | 4838678210 | 6780 | 6770 | 6780 | 6760 | 389 |
| 424 | 20241018 | 114200 | 4836048500 | 6780 | 6750 | 6780 | 6750 | 362 |
| 425 | 20241018 | 114100 | 4833604820 | 6750 | 6780 | 6780 | 6750 | 5000 |
| 426 | 20241018 | 114000 | 4799821590 | 6800 | 6780 | 6800 | 6780 | 1304 |
| 427 | 20241018 | 113900 | 4790980450 | 6780 | 6760 | 6800 | 6760 | 115 |
| 428 | 20241018 | 113800 | 4790200810 | 6760 | 6800 | 6800 | 6760 | 1445 |
| 429 | 20241018 | 113700 | 4780418950 | 6800 | 6800 | 6800 | 6790 | 49 |
| 430 | 20241018 | 113600 | 4780086010 | 6790 | 6780 | 6790 | 6780 | 2423 |
| 431 | 20241018 | 113500 | 4763640670 | 6770 | 6770 | 6770 | 6760 | 1118 |
| 432 | 20241018 | 113400 | 4756073870 | 6760 | 6780 | 6780 | 6760 | 412 |
| 433 | 20241018 | 113300 | 4753284460 | 6770 | 6770 | 6770 | 6770 | 142 |
| 434 | 20241018 | 113200 | 4752323120 | 6770 | 6770 | 6780 | 6770 | 166 |
| 435 | 20241018 | 113100 | 4751199290 | 6770 | 6780 | 6780 | 6770 | 326 |
| 436 | 20241018 | 113000 | 4748991440 | 6780 | 6770 | 6780 | 6770 | 26 |
| 437 | 20241018 | 112900 | 4748815270 | 6770 | 6780 | 6780 | 6770 | 586 |
| 438 | 20241018 | 112800 | 4744846590 | 6780 | 6780 | 6800 | 6780 | 567 |
| 439 | 20241018 | 112700 | 4740996550 | 6760 | 6780 | 6780 | 6760 | 1216 |
| 440 | 20241018 | 112600 | 4732752090 | 6780 | 6780 | 6780 | 6760 | 732 |
| 441 | 20241018 | 112500 | 4727791010 | 6750 | 6780 | 6780 | 6750 | 481 |
| 442 | 20241018 | 112400 | 4724542760 | 6780 | 6760 | 6780 | 6750 | 1282 |
| 443 | 20241018 | 112300 | 4715887510 | 6750 | 6750 | 6750 | 6740 | 695 |
| 444 | 20241018 | 112200 | 4711197850 | 6750 | 6740 | 6750 | 6740 | 360 |
| 445 | 20241018 | 112100 | 4708771240 | 6740 | 6740 | 6750 | 6740 | 2818 |
| 446 | 20241018 | 112000 | 4689776920 | 6750 | 6750 | 6750 | 6750 | 486 |
| 447 | 20241018 | 111900 | 4686496420 | 6740 | 6750 | 6750 | 6740 | 11 |
| 448 | 20241018 | 111800 | 4686422180 | 6750 | 6730 | 6750 | 6720 | 1817 |
| 449 | 20241018 | 111700 | 4674189080 | 6730 | 6740 | 6750 | 6730 | 1573 |
| 450 | 20241018 | 111600 | 4663598440 | 6740 | 6760 | 6760 | 6730 | 6754 |
| 451 | 20241018 | 111500 | 4618018220 | 6760 | 6770 | 6780 | 6750 | 1814 |
| 452 | 20241018 | 111400 | 4605757710 | 6760 | 6790 | 6790 | 6760 | 5635 |
| 453 | 20241018 | 111300 | 4567619700 | 6770 | 6800 | 6800 | 6770 | 3590 |
| 454 | 20241018 | 111200 | 4543254070 | 6800 | 6790 | 6800 | 6790 | 216 |
| 455 | 20241018 | 111100 | 4541785930 | 6790 | 6790 | 6800 | 6790 | 966 |
| 456 | 20241018 | 111000 | 4535220200 | 6800 | 6800 | 6800 | 6790 | 229 |
| 457 | 20241018 | 110900 | 4533663640 | 6800 | 6780 | 6800 | 6780 | 5192 |
| 458 | 20241018 | 110800 | 4498383150 | 6780 | 6790 | 6790 | 6780 | 3765 |
| 459 | 20241018 | 110700 | 4472834700 | 6790 | 6790 | 6800 | 6780 | 2391 |
| 460 | 20241018 | 110600 | 4456601100 | 6790 | 6820 | 6820 | 6790 | 12263 |
| 461 | 20241018 | 110500 | 4373231820 | 6800 | 6810 | 6810 | 6800 | 2783 |
| 462 | 20241018 | 110400 | 4354286980 | 6810 | 6820 | 6830 | 6810 | 1252 |
| 463 | 20241018 | 110300 | 4345748560 | 6820 | 6810 | 6820 | 6810 | 1992 |
| 464 | 20241018 | 110200 | 4332177350 | 6810 | 6810 | 6820 | 6810 | 2553 |
| 465 | 20241018 | 110100 | 4314791220 | 6820 | 6820 | 6820 | 6810 | 6334 |
| 466 | 20241018 | 110000 | 4271653990 | 6820 | 6830 | 6830 | 6810 | 3545 |
| 467 | 20241018 | 105900 | 4247500460 | 6830 | 6830 | 6830 | 6830 | 344 |
| 468 | 20241018 | 105800 | 4245150940 | 6830 | 6820 | 6830 | 6810 | 3678 |
| 469 | 20241018 | 105700 | 4220083640 | 6820 | 6820 | 6830 | 6820 | 2359 |
| 470 | 20241018 | 105600 | 4203990140 | 6820 | 6830 | 6830 | 6820 | 2151 |
| 471 | 20241018 | 105500 | 4189313210 | 6830 | 6830 | 6840 | 6820 | 435 |
| 472 | 20241018 | 105400 | 4186339870 | 6820 | 6830 | 6830 | 6820 | 1946 |
| 473 | 20241018 | 105300 | 4173054380 | 6830 | 6840 | 6840 | 6830 | 2051 |
| 474 | 20241018 | 105200 | 4159042970 | 6840 | 6850 | 6860 | 6840 | 1648 |
| 475 | 20241018 | 105100 | 4147762400 | 6850 | 6840 | 6850 | 6840 | 304 |
| 476 | 20241018 | 105000 | 4145681300 | 6850 | 6850 | 6850 | 6850 | 196 |
| 477 | 20241018 | 104900 | 4144338700 | 6850 | 6850 | 6850 | 6840 | 119 |
| 478 | 20241018 | 104800 | 4143524050 | 6840 | 6840 | 6850 | 6840 | 599 |
| 479 | 20241018 | 104700 | 4139426870 | 6840 | 6850 | 6850 | 6840 | 447 |
| 480 | 20241018 | 104600 | 4136366240 | 6850 | 6840 | 6850 | 6830 | 1079 |
| 481 | 20241018 | 104500 | 4128987290 | 6840 | 6840 | 6840 | 6830 | 169 |
| 482 | 20241018 | 104400 | 4127831690 | 6830 | 6840 | 6840 | 6830 | 4276 |
| 483 | 20241018 | 104300 | 4098626400 | 6840 | 6840 | 6840 | 6840 | 605 |
| 484 | 20241018 | 104200 | 4094488200 | 6840 | 6830 | 6850 | 6830 | 113 |
| 485 | 20241018 | 104100 | 4093714750 | 6830 | 6830 | 6840 | 6830 | 2339 |
| 486 | 20241018 | 104000 | 4077731330 | 6830 | 6830 | 6850 | 6820 | 3072 |
| 487 | 20241018 | 103900 | 4056749540 | 6830 | 6850 | 6850 | 6830 | 2728 |
| 488 | 20241018 | 103800 | 4038107420 | 6850 | 6840 | 6850 | 6840 | 1117 |
| 489 | 20241018 | 103700 | 4030463490 | 6850 | 6830 | 6850 | 6830 | 161 |
| 490 | 20241018 | 103600 | 4029363650 | 6830 | 6850 | 6850 | 6830 | 2842 |
| 491 | 20241018 | 103500 | 4009924140 | 6840 | 6850 | 6860 | 6840 | 8491 |
| 492 | 20241018 | 103400 | 3951776480 | 6850 | 6850 | 6860 | 6850 | 1184 |
| 493 | 20241018 | 103300 | 3943664620 | 6850 | 6860 | 6860 | 6850 | 1767 |
| 494 | 20241018 | 103200 | 3931559230 | 6860 | 6860 | 6870 | 6850 | 1010 |
| 495 | 20241018 | 103100 | 3924631490 | 6860 | 6870 | 6870 | 6860 | 2507 |
| 496 | 20241018 | 103000 | 3907431840 | 6860 | 6870 | 6870 | 6860 | 1021 |
| 497 | 20241018 | 102900 | 3900421060 | 6870 | 6860 | 6870 | 6860 | 1775 |
| 498 | 20241018 | 102800 | 3888234200 | 6860 | 6870 | 6870 | 6860 | 2441 |
| 499 | 20241018 | 102700 | 3871485900 | 6870 | 6870 | 6880 | 6870 | 1551 |
| 500 | 20241018 | 102600 | 3860828870 | 6870 | 6880 | 6880 | 6860 | 1305 |
| 501 | 20241018 | 102500 | 3851863730 | 6880 | 6870 | 6890 | 6870 | 417 |
| 502 | 20241018 | 102400 | 3848997840 | 6870 | 6870 | 6880 | 6860 | 4763 |
| 503 | 20241018 | 102300 | 3816312310 | 6870 | 6890 | 6890 | 6870 | 6491 |
| 504 | 20241018 | 102200 | 3771685760 | 6890 | 6890 | 6900 | 6890 | 2550 |
| 505 | 20241018 | 102100 | 3754115790 | 6890 | 6900 | 6900 | 6890 | 551 |
| 506 | 20241018 | 102000 | 3750319170 | 6900 | 6890 | 6900 | 6890 | 1637 |
| 507 | 20241018 | 101900 | 3739035900 | 6890 | 6890 | 6900 | 6890 | 1235 |
| 508 | 20241018 | 101800 | 3730523530 | 6900 | 6900 | 6900 | 6880 | 1326 |
| 509 | 20241018 | 101700 | 3721385490 | 6890 | 6910 | 6910 | 6890 | 510 |
| 510 | 20241018 | 101600 | 3717870520 | 6910 | 6910 | 6910 | 6900 | 948 |
| 511 | 20241018 | 101500 | 3711327890 | 6910 | 6910 | 6910 | 6890 | 1731 |
| 512 | 20241018 | 101400 | 3699389560 | 6900 | 6890 | 6910 | 6890 | 3849 |
| 513 | 20241018 | 101300 | 3672862010 | 6900 | 6900 | 6910 | 6900 | 315 |
| 514 | 20241018 | 101200 | 3670687590 | 6900 | 6900 | 6920 | 6900 | 1920 |
| 515 | 20241018 | 101100 | 3657429930 | 6910 | 6910 | 6920 | 6900 | 1521 |
| 516 | 20241018 | 101000 | 3646932080 | 6910 | 6920 | 6920 | 6910 | 1162 |
| 517 | 20241018 | 100900 | 3638902140 | 6920 | 6910 | 6930 | 6910 | 931 |
| 518 | 20241018 | 100800 | 3632468650 | 6920 | 6910 | 6930 | 6910 | 1523 |
| 519 | 20241018 | 100700 | 3621930310 | 6920 | 6920 | 6920 | 6920 | 905 |
| 520 | 20241018 | 100600 | 3615667710 | 6920 | 6890 | 6920 | 6890 | 1121 |
| 521 | 20241018 | 100500 | 3607931270 | 6870 | 6900 | 6900 | 6860 | 18689 |
| 522 | 20241018 | 100400 | 3479451480 | 6900 | 6900 | 6910 | 6900 | 646 |
| 523 | 20241018 | 100300 | 3474989520 | 6910 | 6900 | 6930 | 6890 | 8578 |
| 524 | 20241018 | 100200 | 3415776930 | 6900 | 6920 | 6920 | 6900 | 3014 |
| 525 | 20241018 | 100100 | 3394975570 | 6900 | 6930 | 6930 | 6900 | 1174 |
| 526 | 20241018 | 100000 | 3386858590 | 6910 | 6910 | 6920 | 6910 | 375 |
| 527 | 20241018 | 095900 | 3384265670 | 6910 | 6910 | 6910 | 6910 | 548 |
| 528 | 20241018 | 095800 | 3380478990 | 6910 | 6910 | 6910 | 6900 | 1407 |
| 529 | 20241018 | 095700 | 3370768390 | 6910 | 6920 | 6920 | 6900 | 2775 |
| 530 | 20241018 | 095600 | 3351582250 | 6910 | 6900 | 6920 | 6900 | 938 |
| 531 | 20241018 | 095500 | 3345108470 | 6930 | 6900 | 6940 | 6880 | 7611 |
| 532 | 20241018 | 095400 | 3292602650 | 6900 | 6920 | 6940 | 6900 | 9343 |
| 533 | 20241018 | 095300 | 3228090090 | 6920 | 6940 | 6940 | 6920 | 5396 |
| 534 | 20241018 | 095200 | 3190728830 | 6940 | 6940 | 6950 | 6940 | 973 |
| 535 | 20241018 | 095100 | 3183975180 | 6950 | 6940 | 6950 | 6940 | 1271 |
| 536 | 20241018 | 095000 | 3175154380 | 6930 | 6930 | 6950 | 6920 | 3906 |
| 537 | 20241018 | 094900 | 3148107890 | 6930 | 6940 | 6940 | 6920 | 8242 |
| 538 | 20241018 | 094800 | 3091021720 | 6940 | 6960 | 6960 | 6930 | 3018 |
| 539 | 20241018 | 094700 | 3070072100 | 6960 | 6960 | 6960 | 6950 | 205 |
| 540 | 20241018 | 094600 | 3068646300 | 6960 | 6950 | 6970 | 6940 | 993 |
| 541 | 20241018 | 094500 | 3061745410 | 6940 | 6940 | 6950 | 6940 | 805 |
| 542 | 20241018 | 094400 | 3056152570 | 6940 | 6940 | 6940 | 6930 | 819 |
| 543 | 20241018 | 094300 | 3050469000 | 6940 | 6940 | 6940 | 6920 | 4073 |
| 544 | 20241018 | 094200 | 3022232670 | 6940 | 6940 | 6950 | 6940 | 2294 |
| 545 | 20241018 | 094100 | 3006311790 | 6950 | 6970 | 6970 | 6940 | 2894 |
| 546 | 20241018 | 094000 | 2986197420 | 6970 | 6960 | 6980 | 6950 | 877 |
| 547 | 20241018 | 093900 | 2980100050 | 6980 | 6980 | 6980 | 6980 | 1551 |
| 548 | 20241018 | 093800 | 2969274070 | 6990 | 6990 | 6990 | 6960 | 1046 |
| 549 | 20241018 | 093700 | 2961983200 | 6990 | 6980 | 7000 | 6960 | 1220 |
| 550 | 20241018 | 093600 | 2953470560 | 6990 | 7000 | 7000 | 6950 | 1783 |
| 551 | 20241018 | 093500 | 2941019110 | 7000 | 6950 | 7000 | 6950 | 2982 |
| 552 | 20241018 | 093400 | 2920238180 | 6950 | 6970 | 6990 | 6950 | 3271 |
| 553 | 20241018 | 093300 | 2897446160 | 6970 | 6950 | 6990 | 6950 | 2809 |
| 554 | 20241018 | 093200 | 2877864220 | 6940 | 6940 | 6970 | 6930 | 2029 |
| 555 | 20241018 | 093100 | 2863757160 | 6930 | 6940 | 6950 | 6930 | 4597 |
| 556 | 20241018 | 093000 | 2831858010 | 6950 | 6950 | 6960 | 6930 | 2689 |
| 557 | 20241018 | 092900 | 2813201800 | 6950 | 6940 | 6950 | 6930 | 3614 |
| 558 | 20241018 | 092800 | 2788104470 | 6940 | 6930 | 6960 | 6930 | 2454 |
| 559 | 20241018 | 092700 | 2771065200 | 6930 | 6960 | 6970 | 6930 | 4427 |
| 560 | 20241018 | 092600 | 2740355870 | 6950 | 6940 | 6950 | 6930 | 6029 |
| 561 | 20241018 | 092500 | 2698493140 | 6950 | 6960 | 6970 | 6940 | 1292 |
| 562 | 20241018 | 092400 | 2689520030 | 6990 | 6960 | 6990 | 6930 | 10190 |
| 563 | 20241018 | 092300 | 2618793730 | 6960 | 6970 | 6980 | 6950 | 7341 |
| 564 | 20241018 | 092200 | 2567637910 | 6960 | 7010 | 7010 | 6960 | 5065 |
| 565 | 20241018 | 092100 | 2532283110 | 7010 | 6950 | 7010 | 6950 | 6121 |
| 566 | 20241018 | 092000 | 2489549330 | 6940 | 6980 | 6990 | 6920 | 19698 |
| 567 | 20241018 | 091900 | 2352629450 | 6970 | 6980 | 7010 | 6970 | 5968 |
| 568 | 20241018 | 091800 | 2310933290 | 6970 | 7000 | 7000 | 6960 | 12124 |
| 569 | 20241018 | 091700 | 2226251280 | 7000 | 7000 | 7020 | 7000 | 6636 |
| 570 | 20241018 | 091600 | 2179773570 | 7030 | 7000 | 7030 | 7000 | 5959 |
| 571 | 20241018 | 091500 | 2138009470 | 7000 | 7030 | 7040 | 7000 | 7651 |
| 572 | 20241018 | 091400 | 2084369300 | 7040 | 7050 | 7060 | 7000 | 10109 |
| 573 | 20241018 | 091300 | 2013471550 | 7020 | 7030 | 7070 | 7010 | 8449 |
| 574 | 20241018 | 091200 | 1954039090 | 7010 | 7060 | 7070 | 7010 | 13104 |
| 575 | 20241018 | 091100 | 1861879300 | 7050 | 7130 | 7130 | 7050 | 14617 |
| 576 | 20241018 | 091000 | 1758423100 | 7120 | 7120 | 7130 | 7090 | 24817 |
| 577 | 20241018 | 090900 | 1582063630 | 7110 | 7140 | 7180 | 7110 | 14363 |
| 578 | 20241018 | 090800 | 1479678720 | 7150 | 7190 | 7210 | 7140 | 26184 |
| 579 | 20241018 | 090700 | 1291671050 | 7190 | 7120 | 7220 | 7110 | 33431 |
| 580 | 20241018 | 090600 | 1051549060 | 7140 | 7140 | 7140 | 7110 | 6229 |
| 581 | 20241018 | 090500 | 1007135630 | 7130 | 7140 | 7170 | 7110 | 9195 |
| 582 | 20241018 | 090400 | 941593540 | 7140 | 7150 | 7200 | 7110 | 27077 |
| 583 | 20241018 | 090300 | 748131400 | 7150 | 7150 | 7190 | 7140 | 21075 |
| 584 | 20241018 | 090200 | 597283440 | 7150 | 7120 | 7160 | 7100 | 12224 |
| 585 | 20241018 | 090100 | 510135470 | 7110 | 7130 | 7160 | 7100 | 24141 |
| 586 | 20241018 | 090000 | 338021590 | 7120 | 7020 | 7140 | 7020 | 46568 |