29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 190300 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 5617 |
| 3 | 20241016 | 190200 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 4 | 20241016 | 190100 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 5 | 20241016 | 190000 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 6 | 20241016 | 185900 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 7 | 20241016 | 185800 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 8 | 20241016 | 185700 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 9 | 20241016 | 185600 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 10 | 20241016 | 185500 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 11 | 20241016 | 185400 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 12 | 20241016 | 185300 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 13 | 20241016 | 185200 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 14 | 20241016 | 185100 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 15 | 20241016 | 185000 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 16 | 20241016 | 184900 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 17 | 20241016 | 184800 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 18 | 20241016 | 184700 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 19 | 20241016 | 184600 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 20 | 20241016 | 184500 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 21 | 20241016 | 184400 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 22 | 20241016 | 184300 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 23 | 20241016 | 184200 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 24 | 20241016 | 184100 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 25 | 20241016 | 184000 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 26 | 20241016 | 183900 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 27 | 20241016 | 183800 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 28 | 20241016 | 183700 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 29 | 20241016 | 183600 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 30 | 20241016 | 183500 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 31 | 20241016 | 183400 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 32 | 20241016 | 183300 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 5617 |
| 33 | 20241016 | 183200 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 34 | 20241016 | 183100 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 35 | 20241016 | 183000 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 36 | 20241016 | 182900 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 37 | 20241016 | 182800 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 38 | 20241016 | 182700 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 39 | 20241016 | 182600 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 40 | 20241016 | 182500 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 41 | 20241016 | 182400 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 42 | 20241016 | 182300 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 43 | 20241016 | 182200 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 44 | 20241016 | 182100 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 45 | 20241016 | 182000 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 46 | 20241016 | 181900 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 47 | 20241016 | 181800 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 48 | 20241016 | 181700 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 49 | 20241016 | 181600 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 50 | 20241016 | 181500 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 51 | 20241016 | 181400 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 52 | 20241016 | 181300 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 53 | 20241016 | 181200 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 54 | 20241016 | 181100 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 55 | 20241016 | 181000 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 56 | 20241016 | 180900 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 57 | 20241016 | 180800 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 58 | 20241016 | 180700 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 59 | 20241016 | 180600 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 60 | 20241016 | 180500 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 61 | 20241016 | 180400 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 62 | 20241016 | 180300 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 5617 |
| 63 | 20241016 | 180200 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 64 | 20241016 | 180100 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 65 | 20241016 | 180000 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 66 | 20241016 | 175900 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 67 | 20241016 | 175800 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 68 | 20241016 | 175700 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 69 | 20241016 | 175600 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 70 | 20241016 | 175500 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 71 | 20241016 | 175400 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 72 | 20241016 | 175300 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 73 | 20241016 | 175200 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 74 | 20241016 | 175100 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 75 | 20241016 | 175000 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 76 | 20241016 | 174900 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 77 | 20241016 | 174800 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 78 | 20241016 | 174700 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 79 | 20241016 | 174600 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 80 | 20241016 | 174500 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 81 | 20241016 | 174400 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 82 | 20241016 | 174300 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 83 | 20241016 | 174200 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 84 | 20241016 | 174100 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 85 | 20241016 | 174000 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 86 | 20241016 | 173900 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 87 | 20241016 | 173800 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 88 | 20241016 | 173700 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 89 | 20241016 | 173600 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 90 | 20241016 | 173500 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 91 | 20241016 | 173400 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 92 | 20241016 | 173300 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 5617 |
| 93 | 20241016 | 173200 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 94 | 20241016 | 173100 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 95 | 20241016 | 173000 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 96 | 20241016 | 172900 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 97 | 20241016 | 172800 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 98 | 20241016 | 172700 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 99 | 20241016 | 172600 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 100 | 20241016 | 172500 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 101 | 20241016 | 172400 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 102 | 20241016 | 172300 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 103 | 20241016 | 172200 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 104 | 20241016 | 172100 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 105 | 20241016 | 172000 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 106 | 20241016 | 171900 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 107 | 20241016 | 171800 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 108 | 20241016 | 171700 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 109 | 20241016 | 171600 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 110 | 20241016 | 171500 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 111 | 20241016 | 171400 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 112 | 20241016 | 171300 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 113 | 20241016 | 171200 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 114 | 20241016 | 171100 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 115 | 20241016 | 171000 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 116 | 20241016 | 170900 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 117 | 20241016 | 170800 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 118 | 20241016 | 170700 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 119 | 20241016 | 170600 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 120 | 20241016 | 170500 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 121 | 20241016 | 170400 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 122 | 20241016 | 170300 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 5617 |
| 123 | 20241016 | 170200 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 124 | 20241016 | 170100 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 125 | 20241016 | 170000 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 126 | 20241016 | 165900 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 127 | 20241016 | 165800 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 128 | 20241016 | 165700 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 129 | 20241016 | 165600 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 130 | 20241016 | 165500 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 131 | 20241016 | 165400 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 132 | 20241016 | 165300 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 133 | 20241016 | 165200 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 134 | 20241016 | 165100 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 135 | 20241016 | 165000 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 136 | 20241016 | 164900 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 137 | 20241016 | 164800 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 138 | 20241016 | 164700 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 139 | 20241016 | 164600 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 140 | 20241016 | 164500 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 141 | 20241016 | 164400 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 142 | 20241016 | 164300 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 143 | 20241016 | 164200 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 144 | 20241016 | 164100 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 145 | 20241016 | 164000 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 146 | 20241016 | 163900 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 147 | 20241016 | 163800 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 148 | 20241016 | 163700 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 149 | 20241016 | 163600 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 150 | 20241016 | 163500 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 151 | 20241016 | 163400 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 152 | 20241016 | 163300 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 5617 |
| 153 | 20241016 | 163200 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 154 | 20241016 | 163100 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 155 | 20241016 | 163000 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 156 | 20241016 | 162900 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 157 | 20241016 | 162800 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 158 | 20241016 | 162700 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 159 | 20241016 | 162600 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 160 | 20241016 | 162500 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 161 | 20241016 | 162400 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 162 | 20241016 | 162300 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 163 | 20241016 | 162200 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 164 | 20241016 | 162100 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 165 | 20241016 | 162000 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 166 | 20241016 | 161900 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 167 | 20241016 | 161800 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 168 | 20241016 | 161700 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 169 | 20241016 | 161600 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 170 | 20241016 | 161500 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 171 | 20241016 | 161400 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 172 | 20241016 | 161300 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 173 | 20241016 | 161200 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 174 | 20241016 | 161100 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 175 | 20241016 | 161000 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 176 | 20241016 | 160900 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 177 | 20241016 | 160800 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 178 | 20241016 | 160700 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 179 | 20241016 | 160600 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 180 | 20241016 | 160500 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 181 | 20241016 | 160400 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 182 | 20241016 | 160300 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 5617 |
| 183 | 20241016 | 160200 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 184 | 20241016 | 160100 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 185 | 20241016 | 160000 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 186 | 20241016 | 155900 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 187 | 20241016 | 155800 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 188 | 20241016 | 155700 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 189 | 20241016 | 155600 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 190 | 20241016 | 155500 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 191 | 20241016 | 155400 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 192 | 20241016 | 155300 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 193 | 20241016 | 155200 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 194 | 20241016 | 155100 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 195 | 20241016 | 155000 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 196 | 20241016 | 154900 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 197 | 20241016 | 154800 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 198 | 20241016 | 154700 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 199 | 20241016 | 154600 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 200 | 20241016 | 154500 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 201 | 20241016 | 154400 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 202 | 20241016 | 154300 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 203 | 20241016 | 154200 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 204 | 20241016 | 154100 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 205 | 20241016 | 154000 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 206 | 20241016 | 153900 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 207 | 20241016 | 153800 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 208 | 20241016 | 153700 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 209 | 20241016 | 153600 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 210 | 20241016 | 153500 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 211 | 20241016 | 153400 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 212 | 20241016 | 153300 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 5617 |
| 213 | 20241016 | 153200 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 214 | 20241016 | 153100 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 215 | 20241016 | 153000 | 1542285580 | 5330 | 5330 | 5330 | 5330 | 5617 |
| 216 | 20241016 | 152900 | 1512346970 | 5320 | 5320 | 5320 | 5320 | 0 |
| 217 | 20241016 | 152800 | 1512346970 | 5320 | 5320 | 5320 | 5320 | 0 |
| 218 | 20241016 | 152700 | 1512346970 | 5320 | 5320 | 5320 | 5320 | 0 |
| 219 | 20241016 | 152600 | 1512346970 | 5320 | 5320 | 5320 | 5320 | 0 |
| 220 | 20241016 | 152500 | 1512346970 | 5320 | 5320 | 5320 | 5320 | 0 |
| 221 | 20241016 | 152400 | 1512346970 | 5320 | 5320 | 5320 | 5320 | 0 |
| 222 | 20241016 | 152300 | 1512346970 | 5320 | 5320 | 5320 | 5320 | 0 |
| 223 | 20241016 | 152200 | 1512346970 | 5320 | 5320 | 5320 | 5320 | 0 |
| 224 | 20241016 | 152100 | 1512346970 | 5320 | 5320 | 5320 | 5320 | 0 |
| 225 | 20241016 | 152000 | 1512346970 | 5320 | 5320 | 5320 | 5320 | 0 |
| 226 | 20241016 | 151900 | 1512346970 | 5320 | 5330 | 5330 | 5320 | 793 |
| 227 | 20241016 | 151800 | 1508127490 | 5330 | 5330 | 5330 | 5330 | 61 |
| 228 | 20241016 | 151700 | 1507802360 | 5320 | 5340 | 5340 | 5320 | 5197 |
| 229 | 20241016 | 151600 | 1480132320 | 5340 | 5330 | 5340 | 5330 | 265 |
| 230 | 20241016 | 151500 | 1478719730 | 5340 | 5340 | 5340 | 5330 | 766 |
| 231 | 20241016 | 151400 | 1474629320 | 5340 | 5340 | 5340 | 5340 | 327 |
| 232 | 20241016 | 151300 | 1472883140 | 5340 | 5340 | 5340 | 5340 | 0 |
| 233 | 20241016 | 151200 | 1472883140 | 5340 | 5340 | 5340 | 5340 | 21 |
| 234 | 20241016 | 151100 | 1472771000 | 5340 | 5340 | 5340 | 5340 | 246 |
| 235 | 20241016 | 151000 | 1471457360 | 5340 | 5340 | 5340 | 5340 | 48 |
| 236 | 20241016 | 150900 | 1471201040 | 5340 | 5330 | 5340 | 5330 | 525 |
| 237 | 20241016 | 150800 | 1468398820 | 5330 | 5330 | 5330 | 5320 | 697 |
| 238 | 20241016 | 150700 | 1464685810 | 5330 | 5330 | 5340 | 5330 | 1052 |
| 239 | 20241016 | 150600 | 1459078600 | 5330 | 5330 | 5340 | 5330 | 2086 |
| 240 | 20241016 | 150500 | 1447960120 | 5330 | 5330 | 5340 | 5330 | 1450 |
| 241 | 20241016 | 150400 | 1440230540 | 5340 | 5340 | 5350 | 5340 | 2378 |
| 242 | 20241016 | 150300 | 1427531620 | 5350 | 5350 | 5360 | 5350 | 1020 |
| 243 | 20241016 | 150200 | 1422065650 | 5360 | 5360 | 5360 | 5360 | 0 |
| 244 | 20241016 | 150100 | 1422065650 | 5360 | 5360 | 5360 | 5340 | 353 |
| 245 | 20241016 | 150000 | 1420177080 | 5360 | 5360 | 5360 | 5360 | 3 |
| 246 | 20241016 | 145900 | 1420161000 | 5360 | 5360 | 5360 | 5360 | 11 |
| 247 | 20241016 | 145800 | 1420102040 | 5350 | 5360 | 5360 | 5350 | 578 |
| 248 | 20241016 | 145700 | 1417009090 | 5360 | 5360 | 5360 | 5360 | 0 |
| 249 | 20241016 | 145600 | 1417009090 | 5360 | 5370 | 5370 | 5360 | 207 |
| 250 | 20241016 | 145500 | 1415897720 | 5370 | 5360 | 5380 | 5360 | 4031 |
| 251 | 20241016 | 145400 | 1394251220 | 5360 | 5360 | 5360 | 5360 | 47 |
| 252 | 20241016 | 145300 | 1393999300 | 5360 | 5360 | 5360 | 5360 | 1552 |
| 253 | 20241016 | 145200 | 1385680580 | 5360 | 5350 | 5360 | 5350 | 233 |
| 254 | 20241016 | 145100 | 1384432030 | 5360 | 5360 | 5360 | 5350 | 311 |
| 255 | 20241016 | 145000 | 1382767120 | 5360 | 5360 | 5360 | 5360 | 47 |
| 256 | 20241016 | 144900 | 1382515200 | 5340 | 5350 | 5350 | 5340 | 14 |
| 257 | 20241016 | 144800 | 1382440430 | 5360 | 5360 | 5360 | 5360 | 2 |
| 258 | 20241016 | 144700 | 1382429710 | 5350 | 5360 | 5360 | 5350 | 358 |
| 259 | 20241016 | 144600 | 1380514170 | 5350 | 5350 | 5350 | 5350 | 1664 |
| 260 | 20241016 | 144500 | 1371611770 | 5350 | 5350 | 5360 | 5350 | 1020 |
| 261 | 20241016 | 144400 | 1366154760 | 5350 | 5370 | 5370 | 5350 | 618 |
| 262 | 20241016 | 144300 | 1362841560 | 5380 | 5370 | 5380 | 5370 | 309 |
| 263 | 20241016 | 144200 | 1361181760 | 5370 | 5370 | 5370 | 5370 | 264 |
| 264 | 20241016 | 144100 | 1359764080 | 5370 | 5370 | 5370 | 5370 | 300 |
| 265 | 20241016 | 144000 | 1358153080 | 5370 | 5370 | 5380 | 5370 | 345 |
| 266 | 20241016 | 143900 | 1356300420 | 5370 | 5370 | 5370 | 5370 | 0 |
| 267 | 20241016 | 143800 | 1356300420 | 5370 | 5370 | 5370 | 5370 | 667 |
| 268 | 20241016 | 143700 | 1352718630 | 5370 | 5370 | 5370 | 5370 | 0 |
| 269 | 20241016 | 143600 | 1352718630 | 5370 | 5360 | 5370 | 5360 | 814 |
| 270 | 20241016 | 143500 | 1348352400 | 5370 | 5360 | 5370 | 5360 | 351 |
| 271 | 20241016 | 143400 | 1346467830 | 5360 | 5360 | 5370 | 5360 | 1090 |
| 272 | 20241016 | 143300 | 1340624290 | 5370 | 5360 | 5370 | 5360 | 8 |
| 273 | 20241016 | 143200 | 1340581380 | 5360 | 5350 | 5360 | 5350 | 410 |
| 274 | 20241016 | 143100 | 1338383880 | 5350 | 5340 | 5360 | 5320 | 2848 |
| 275 | 20241016 | 143000 | 1323204540 | 5370 | 5360 | 5370 | 5340 | 3324 |
| 276 | 20241016 | 142900 | 1305407870 | 5360 | 5360 | 5360 | 5360 | 1 |
| 277 | 20241016 | 142800 | 1305402510 | 5340 | 5340 | 5340 | 5340 | 0 |
| 278 | 20241016 | 142700 | 1305402510 | 5340 | 5360 | 5360 | 5320 | 3614 |
| 279 | 20241016 | 142600 | 1286104580 | 5370 | 5370 | 5370 | 5370 | 294 |
| 280 | 20241016 | 142500 | 1284525800 | 5370 | 5370 | 5370 | 5370 | 1093 |
| 281 | 20241016 | 142400 | 1278656390 | 5360 | 5370 | 5370 | 5360 | 11 |
| 282 | 20241016 | 142300 | 1278597330 | 5370 | 5340 | 5370 | 5340 | 404 |
| 283 | 20241016 | 142200 | 1276430970 | 5330 | 5330 | 5330 | 5330 | 1 |
| 284 | 20241016 | 142100 | 1276425640 | 5380 | 5380 | 5380 | 5330 | 2094 |
| 285 | 20241016 | 142000 | 1265217080 | 5390 | 5350 | 5390 | 5340 | 1402 |
| 286 | 20241016 | 141900 | 1257692780 | 5360 | 5320 | 5360 | 5320 | 1376 |
| 287 | 20241016 | 141800 | 1250332350 | 5310 | 5380 | 5380 | 5310 | 20307 |
| 288 | 20241016 | 141700 | 1141604750 | 5390 | 5390 | 5390 | 5390 | 45 |
| 289 | 20241016 | 141600 | 1141362200 | 5390 | 5390 | 5390 | 5390 | 260 |
| 290 | 20241016 | 141500 | 1139960800 | 5380 | 5390 | 5390 | 5380 | 1945 |
| 291 | 20241016 | 141400 | 1129477260 | 5400 | 5400 | 5400 | 5400 | 1248 |
| 292 | 20241016 | 141300 | 1122738060 | 5400 | 5400 | 5400 | 5390 | 878 |
| 293 | 20241016 | 141200 | 1117997160 | 5400 | 5400 | 5400 | 5400 | 212 |
| 294 | 20241016 | 141100 | 1116852360 | 5390 | 5400 | 5400 | 5390 | 119 |
| 295 | 20241016 | 141000 | 1116209790 | 5410 | 5410 | 5410 | 5410 | 11 |
| 296 | 20241016 | 140900 | 1116150280 | 5410 | 5410 | 5410 | 5410 | 0 |
| 297 | 20241016 | 140800 | 1116150280 | 5410 | 5410 | 5410 | 5410 | 1 |
| 298 | 20241016 | 140700 | 1116144870 | 5410 | 5400 | 5410 | 5400 | 1167 |
| 299 | 20241016 | 140600 | 1109835700 | 5400 | 5400 | 5400 | 5400 | 1350 |
| 300 | 20241016 | 140500 | 1102545700 | 5400 | 5400 | 5400 | 5400 | 231 |
| 301 | 20241016 | 140400 | 1101298300 | 5410 | 5400 | 5410 | 5400 | 1050 |
| 302 | 20241016 | 140300 | 1095619250 | 5400 | 5400 | 5400 | 5400 | 150 |
| 303 | 20241016 | 140200 | 1094809250 | 5400 | 5400 | 5400 | 5390 | 307 |
| 304 | 20241016 | 140100 | 1093152270 | 5400 | 5400 | 5400 | 5400 | 0 |
| 305 | 20241016 | 140000 | 1093152270 | 5400 | 5400 | 5400 | 5400 | 575 |
| 306 | 20241016 | 135900 | 1090047270 | 5390 | 5390 | 5390 | 5390 | 0 |
| 307 | 20241016 | 135800 | 1090047270 | 5390 | 5390 | 5390 | 5390 | 823 |
| 308 | 20241016 | 135700 | 1085611300 | 5390 | 5400 | 5400 | 5390 | 555 |
| 309 | 20241016 | 135600 | 1082615300 | 5400 | 5400 | 5400 | 5400 | 50 |
| 310 | 20241016 | 135500 | 1082345300 | 5390 | 5400 | 5420 | 5390 | 1501 |
| 311 | 20241016 | 135400 | 1074245710 | 5400 | 5410 | 5410 | 5380 | 4944 |
| 312 | 20241016 | 135300 | 1047572440 | 5400 | 5420 | 5420 | 5400 | 8910 |
| 313 | 20241016 | 135200 | 999406580 | 5420 | 5420 | 5420 | 5420 | 1203 |
| 314 | 20241016 | 135100 | 992886320 | 5430 | 5430 | 5430 | 5430 | 190 |
| 315 | 20241016 | 135000 | 991854620 | 5430 | 5430 | 5430 | 5420 | 5057 |
| 316 | 20241016 | 134900 | 964430430 | 5430 | 5440 | 5440 | 5430 | 282 |
| 317 | 20241016 | 134800 | 962898210 | 5440 | 5440 | 5440 | 5440 | 10 |
| 318 | 20241016 | 134700 | 962843810 | 5440 | 5440 | 5440 | 5440 | 43 |
| 319 | 20241016 | 134600 | 962609890 | 5440 | 5430 | 5440 | 5430 | 1472 |
| 320 | 20241016 | 134500 | 954616740 | 5430 | 5440 | 5440 | 5430 | 700 |
| 321 | 20241016 | 134400 | 950809290 | 5440 | 5440 | 5440 | 5430 | 1203 |
| 322 | 20241016 | 134300 | 944269300 | 5440 | 5440 | 5440 | 5440 | 544 |
| 323 | 20241016 | 134200 | 941309940 | 5440 | 5440 | 5440 | 5430 | 536 |
| 324 | 20241016 | 134100 | 938398360 | 5440 | 5460 | 5460 | 5440 | 9938 |
| 325 | 20241016 | 134000 | 884215940 | 5460 | 5460 | 5460 | 5460 | 95 |
| 326 | 20241016 | 133900 | 883697240 | 5460 | 5460 | 5460 | 5460 | 0 |
| 327 | 20241016 | 133800 | 883697240 | 5460 | 5460 | 5460 | 5460 | 0 |
| 328 | 20241016 | 133700 | 883697240 | 5460 | 5470 | 5470 | 5460 | 24 |
| 329 | 20241016 | 133600 | 883566000 | 5460 | 5460 | 5460 | 5460 | 2 |
| 330 | 20241016 | 133500 | 883555080 | 5480 | 5480 | 5480 | 5480 | 0 |
| 331 | 20241016 | 133400 | 883555080 | 5480 | 5470 | 5480 | 5470 | 41 |
| 332 | 20241016 | 133300 | 883330800 | 5470 | 5470 | 5470 | 5470 | 538 |
| 333 | 20241016 | 133200 | 880387940 | 5470 | 5470 | 5470 | 5470 | 20 |
| 334 | 20241016 | 133100 | 880278540 | 5470 | 5470 | 5470 | 5470 | 157 |
| 335 | 20241016 | 133000 | 879419750 | 5470 | 5480 | 5480 | 5470 | 304 |
| 336 | 20241016 | 132900 | 877755960 | 5460 | 5460 | 5460 | 5460 | 0 |
| 337 | 20241016 | 132800 | 877755960 | 5460 | 5460 | 5460 | 5460 | 2 |
| 338 | 20241016 | 132700 | 877745040 | 5460 | 5460 | 5460 | 5460 | 1 |
| 339 | 20241016 | 132600 | 877739580 | 5460 | 5460 | 5460 | 5460 | 767 |
| 340 | 20241016 | 132500 | 873551760 | 5480 | 5470 | 5480 | 5470 | 691 |
| 341 | 20241016 | 132400 | 869771960 | 5470 | 5470 | 5470 | 5470 | 0 |
| 342 | 20241016 | 132300 | 869771960 | 5470 | 5470 | 5470 | 5470 | 0 |
| 343 | 20241016 | 132200 | 869771960 | 5470 | 5470 | 5470 | 5470 | 10 |
| 344 | 20241016 | 132100 | 869717260 | 5470 | 5460 | 5470 | 5460 | 127 |
| 345 | 20241016 | 132000 | 869022620 | 5460 | 5460 | 5460 | 5460 | 95 |
| 346 | 20241016 | 131900 | 868503920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 347 | 20241016 | 131800 | 868503920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 348 | 20241016 | 131700 | 868503920 | 5460 | 5460 | 5460 | 5460 | 135 |
| 349 | 20241016 | 131600 | 867766820 | 5470 | 5470 | 5470 | 5470 | 503 |
| 350 | 20241016 | 131500 | 865015410 | 5470 | 5470 | 5470 | 5470 | 105 |
| 351 | 20241016 | 131400 | 864441060 | 5470 | 5460 | 5470 | 5460 | 437 |
| 352 | 20241016 | 131300 | 862053990 | 5460 | 5460 | 5460 | 5460 | 100 |
| 353 | 20241016 | 131200 | 861507990 | 5460 | 5460 | 5460 | 5460 | 3 |
| 354 | 20241016 | 131100 | 861491610 | 5460 | 5460 | 5460 | 5460 | 1329 |
| 355 | 20241016 | 131000 | 854235270 | 5460 | 5470 | 5470 | 5460 | 1506 |
| 356 | 20241016 | 130900 | 846012010 | 5470 | 5470 | 5470 | 5470 | 34 |
| 357 | 20241016 | 130800 | 845826030 | 5460 | 5460 | 5460 | 5460 | 500 |
| 358 | 20241016 | 130700 | 843096030 | 5460 | 5460 | 5460 | 5460 | 10 |
| 359 | 20241016 | 130600 | 843041430 | 5470 | 5470 | 5470 | 5470 | 0 |
| 360 | 20241016 | 130500 | 843041430 | 5470 | 5470 | 5470 | 5470 | 1878 |
| 361 | 20241016 | 130400 | 832768770 | 5470 | 5470 | 5470 | 5470 | 0 |
| 362 | 20241016 | 130300 | 832768770 | 5470 | 5480 | 5480 | 5470 | 25 |
| 363 | 20241016 | 130200 | 832631820 | 5480 | 5480 | 5480 | 5480 | 28 |
| 364 | 20241016 | 130100 | 832478380 | 5480 | 5490 | 5490 | 5480 | 2081 |
| 365 | 20241016 | 130000 | 821056510 | 5500 | 5510 | 5510 | 5500 | 1151 |
| 366 | 20241016 | 125900 | 814721010 | 5500 | 5500 | 5500 | 5500 | 1 |
| 367 | 20241016 | 125800 | 814715510 | 5500 | 5500 | 5500 | 5490 | 243 |
| 368 | 20241016 | 125700 | 813379240 | 5490 | 5490 | 5500 | 5490 | 277 |
| 369 | 20241016 | 125600 | 811856510 | 5500 | 5500 | 5500 | 5500 | 178 |
| 370 | 20241016 | 125500 | 810877510 | 5500 | 5490 | 5500 | 5490 | 35 |
| 371 | 20241016 | 125400 | 810685060 | 5490 | 5490 | 5490 | 5490 | 0 |
| 372 | 20241016 | 125300 | 810685060 | 5490 | 5490 | 5490 | 5490 | 98 |
| 373 | 20241016 | 125200 | 810147040 | 5490 | 5490 | 5490 | 5490 | 51 |
| 374 | 20241016 | 125100 | 809867050 | 5490 | 5490 | 5490 | 5490 | 30 |
| 375 | 20241016 | 125000 | 809702350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 376 | 20241016 | 124900 | 809702350 | 5480 | 5480 | 5480 | 5480 | 19 |
| 377 | 20241016 | 124800 | 809598230 | 5480 | 5480 | 5480 | 5480 | 91 |
| 378 | 20241016 | 124700 | 809099550 | 5480 | 5480 | 5480 | 5480 | 66 |
| 379 | 20241016 | 124600 | 808737870 | 5480 | 5480 | 5480 | 5480 | 789 |
| 380 | 20241016 | 124500 | 804414150 | 5480 | 5480 | 5480 | 5480 | 44 |
| 381 | 20241016 | 124400 | 804173030 | 5480 | 5480 | 5480 | 5480 | 225 |
| 382 | 20241016 | 124300 | 802940030 | 5480 | 5480 | 5480 | 5480 | 430 |
| 383 | 20241016 | 124200 | 800583630 | 5480 | 5480 | 5480 | 5480 | 0 |
| 384 | 20241016 | 124100 | 800583630 | 5480 | 5480 | 5480 | 5480 | 0 |
| 385 | 20241016 | 124000 | 800583630 | 5480 | 5480 | 5480 | 5480 | 2 |
| 386 | 20241016 | 123900 | 800572670 | 5480 | 5480 | 5480 | 5480 | 10 |
| 387 | 20241016 | 123800 | 800517870 | 5480 | 5470 | 5480 | 5470 | 230 |
| 388 | 20241016 | 123700 | 799259470 | 5470 | 5480 | 5480 | 5470 | 1581 |
| 389 | 20241016 | 123600 | 790597080 | 5490 | 5490 | 5490 | 5490 | 5 |
| 390 | 20241016 | 123500 | 790569630 | 5490 | 5490 | 5490 | 5490 | 10 |
| 391 | 20241016 | 123400 | 790514730 | 5490 | 5490 | 5490 | 5490 | 59 |
| 392 | 20241016 | 123300 | 790190820 | 5490 | 5490 | 5490 | 5490 | 0 |
| 393 | 20241016 | 123200 | 790190820 | 5490 | 5490 | 5490 | 5490 | 58 |
| 394 | 20241016 | 123100 | 789872400 | 5490 | 5490 | 5490 | 5490 | 15 |
| 395 | 20241016 | 123000 | 789790050 | 5490 | 5490 | 5490 | 5490 | 466 |
| 396 | 20241016 | 122900 | 787231710 | 5490 | 5490 | 5490 | 5490 | 15 |
| 397 | 20241016 | 122800 | 787149360 | 5490 | 5490 | 5490 | 5490 | 1 |
| 398 | 20241016 | 122700 | 787143870 | 5500 | 5500 | 5500 | 5500 | 66 |
| 399 | 20241016 | 122600 | 786780870 | 5500 | 5500 | 5500 | 5500 | 34 |
| 400 | 20241016 | 122500 | 786593870 | 5500 | 5500 | 5500 | 5500 | 1 |
| 401 | 20241016 | 122400 | 786588370 | 5500 | 5500 | 5500 | 5500 | 200 |
| 402 | 20241016 | 122300 | 785488370 | 5500 | 5500 | 5500 | 5500 | 300 |
| 403 | 20241016 | 122200 | 783838370 | 5510 | 5500 | 5510 | 5500 | 2 |
| 404 | 20241016 | 122100 | 783827360 | 5500 | 5500 | 5500 | 5500 | 1 |
| 405 | 20241016 | 122000 | 783821860 | 5500 | 5500 | 5500 | 5500 | 100 |
| 406 | 20241016 | 121900 | 783271860 | 5500 | 5480 | 5500 | 5480 | 343 |
| 407 | 20241016 | 121800 | 781387380 | 5500 | 5500 | 5500 | 5500 | 0 |
| 408 | 20241016 | 121700 | 781387380 | 5500 | 5500 | 5510 | 5500 | 12 |
| 409 | 20241016 | 121600 | 781321370 | 5510 | 5480 | 5510 | 5480 | 324 |
| 410 | 20241016 | 121500 | 779543010 | 5500 | 5500 | 5500 | 5500 | 2 |
| 411 | 20241016 | 121400 | 779532010 | 5490 | 5490 | 5490 | 5490 | 27 |
| 412 | 20241016 | 121300 | 779383780 | 5500 | 5500 | 5500 | 5500 | 20 |
| 413 | 20241016 | 121200 | 779273780 | 5500 | 5480 | 5500 | 5480 | 335 |
| 414 | 20241016 | 121100 | 777434130 | 5480 | 5480 | 5480 | 5480 | 200 |
| 415 | 20241016 | 121000 | 776338130 | 5480 | 5480 | 5480 | 5480 | 624 |
| 416 | 20241016 | 120900 | 772918610 | 5490 | 5490 | 5490 | 5490 | 5 |
| 417 | 20241016 | 120800 | 772891160 | 5490 | 5490 | 5490 | 5490 | 15 |
| 418 | 20241016 | 120700 | 772808810 | 5490 | 5490 | 5490 | 5490 | 199 |
| 419 | 20241016 | 120600 | 771716300 | 5480 | 5480 | 5480 | 5480 | 20 |
| 420 | 20241016 | 120500 | 771606700 | 5470 | 5470 | 5470 | 5470 | 297 |
| 421 | 20241016 | 120400 | 769982110 | 5480 | 5480 | 5480 | 5480 | 0 |
| 422 | 20241016 | 120300 | 769982110 | 5480 | 5470 | 5480 | 5470 | 496 |
| 423 | 20241016 | 120200 | 767264040 | 5470 | 5500 | 5500 | 5460 | 9594 |
| 424 | 20241016 | 120100 | 714698560 | 5500 | 5500 | 5500 | 5500 | 553 |
| 425 | 20241016 | 120000 | 711657060 | 5500 | 5490 | 5500 | 5490 | 383 |
| 426 | 20241016 | 115900 | 709552340 | 5490 | 5490 | 5490 | 5490 | 240 |
| 427 | 20241016 | 115800 | 708234740 | 5490 | 5490 | 5490 | 5490 | 0 |
| 428 | 20241016 | 115700 | 708234740 | 5490 | 5490 | 5490 | 5490 | 530 |
| 429 | 20241016 | 115600 | 705325040 | 5490 | 5490 | 5490 | 5490 | 0 |
| 430 | 20241016 | 115500 | 705325040 | 5490 | 5500 | 5500 | 5490 | 156 |
| 431 | 20241016 | 115400 | 704467900 | 5500 | 5500 | 5500 | 5500 | 10 |
| 432 | 20241016 | 115300 | 704412900 | 5500 | 5500 | 5500 | 5500 | 363 |
| 433 | 20241016 | 115200 | 702416400 | 5510 | 5510 | 5510 | 5510 | 5 |
| 434 | 20241016 | 115100 | 702388850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 435 | 20241016 | 115000 | 702388850 | 5510 | 5510 | 5510 | 5510 | 10 |
| 436 | 20241016 | 114900 | 702333750 | 5510 | 5510 | 5510 | 5510 | 40 |
| 437 | 20241016 | 114800 | 702113350 | 5510 | 5510 | 5510 | 5510 | 1000 |
| 438 | 20241016 | 114700 | 696603350 | 5510 | 5510 | 5510 | 5510 | 1 |
| 439 | 20241016 | 114600 | 696597840 | 5500 | 5500 | 5500 | 5500 | 0 |
| 440 | 20241016 | 114500 | 696597840 | 5500 | 5500 | 5500 | 5500 | 0 |
| 441 | 20241016 | 114400 | 696597840 | 5500 | 5500 | 5500 | 5500 | 100 |
| 442 | 20241016 | 114300 | 696047840 | 5510 | 5510 | 5510 | 5510 | 1 |
| 443 | 20241016 | 114200 | 696042330 | 5490 | 5490 | 5490 | 5490 | 0 |
| 444 | 20241016 | 114100 | 696042330 | 5490 | 5490 | 5490 | 5490 | 0 |
| 445 | 20241016 | 114000 | 696042330 | 5490 | 5490 | 5490 | 5490 | 0 |
| 446 | 20241016 | 113900 | 696042330 | 5490 | 5490 | 5490 | 5490 | 1084 |
| 447 | 20241016 | 113800 | 690091170 | 5500 | 5500 | 5500 | 5500 | 65 |
| 448 | 20241016 | 113700 | 689733670 | 5490 | 5490 | 5490 | 5490 | 0 |
| 449 | 20241016 | 113600 | 689733670 | 5490 | 5490 | 5490 | 5490 | 0 |
| 450 | 20241016 | 113500 | 689733670 | 5490 | 5490 | 5490 | 5490 | 0 |
| 451 | 20241016 | 113400 | 689733670 | 5490 | 5490 | 5490 | 5490 | 0 |
| 452 | 20241016 | 113300 | 689733670 | 5490 | 5490 | 5490 | 5490 | 0 |
| 453 | 20241016 | 113200 | 689733670 | 5490 | 5490 | 5490 | 5490 | 170 |
| 454 | 20241016 | 113100 | 688800370 | 5480 | 5480 | 5520 | 5480 | 1196 |
| 455 | 20241016 | 113000 | 682221860 | 5480 | 5480 | 5480 | 5480 | 224 |
| 456 | 20241016 | 112900 | 680994340 | 5480 | 5480 | 5480 | 5480 | 60 |
| 457 | 20241016 | 112800 | 680665540 | 5480 | 5480 | 5480 | 5480 | 125 |
| 458 | 20241016 | 112700 | 679980540 | 5480 | 5480 | 5480 | 5480 | 0 |
| 459 | 20241016 | 112600 | 679980540 | 5480 | 5480 | 5480 | 5480 | 215 |
| 460 | 20241016 | 112500 | 678802340 | 5490 | 5490 | 5490 | 5490 | 1001 |
| 461 | 20241016 | 112400 | 673306850 | 5490 | 5480 | 5490 | 5480 | 27 |
| 462 | 20241016 | 112300 | 673158710 | 5480 | 5490 | 5490 | 5480 | 400 |
| 463 | 20241016 | 112200 | 670963710 | 5480 | 5480 | 5480 | 5480 | 50 |
| 464 | 20241016 | 112100 | 670689710 | 5480 | 5480 | 5480 | 5480 | 288 |
| 465 | 20241016 | 112000 | 669111470 | 5480 | 5480 | 5480 | 5480 | 151 |
| 466 | 20241016 | 111900 | 668283990 | 5480 | 5480 | 5480 | 5480 | 150 |
| 467 | 20241016 | 111800 | 667461990 | 5490 | 5480 | 5490 | 5480 | 250 |
| 468 | 20241016 | 111700 | 666091680 | 5480 | 5480 | 5480 | 5480 | 0 |
| 469 | 20241016 | 111600 | 666091680 | 5480 | 5480 | 5480 | 5480 | 2907 |
| 470 | 20241016 | 111500 | 650161320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 471 | 20241016 | 111400 | 650161320 | 5480 | 5480 | 5500 | 5480 | 1153 |
| 472 | 20241016 | 111300 | 643842840 | 5490 | 5490 | 5490 | 5490 | 606 |
| 473 | 20241016 | 111200 | 640515900 | 5510 | 5500 | 5510 | 5500 | 300 |
| 474 | 20241016 | 111100 | 638863900 | 5510 | 5510 | 5510 | 5510 | 2 |
| 475 | 20241016 | 111000 | 638852880 | 5490 | 5500 | 5500 | 5490 | 1059 |
| 476 | 20241016 | 110900 | 633038840 | 5490 | 5500 | 5500 | 5490 | 1390 |
| 477 | 20241016 | 110800 | 625406240 | 5500 | 5500 | 5500 | 5490 | 2372 |
| 478 | 20241016 | 110700 | 612377910 | 5500 | 5500 | 5500 | 5500 | 501 |
| 479 | 20241016 | 110600 | 609622410 | 5500 | 5500 | 5500 | 5500 | 2 |
| 480 | 20241016 | 110500 | 609611410 | 5500 | 5490 | 5500 | 5490 | 1166 |
| 481 | 20241016 | 110400 | 603199570 | 5490 | 5510 | 5510 | 5490 | 6301 |
| 482 | 20241016 | 110300 | 568552200 | 5500 | 5500 | 5500 | 5500 | 1 |
| 483 | 20241016 | 110200 | 568546700 | 5510 | 5510 | 5510 | 5510 | 0 |
| 484 | 20241016 | 110100 | 568546700 | 5510 | 5510 | 5510 | 5510 | 553 |
| 485 | 20241016 | 110000 | 565499670 | 5520 | 5520 | 5520 | 5520 | 1 |
| 486 | 20241016 | 105900 | 565494150 | 5510 | 5510 | 5510 | 5510 | 0 |
| 487 | 20241016 | 105800 | 565494150 | 5510 | 5510 | 5510 | 5510 | 0 |
| 488 | 20241016 | 105700 | 565494150 | 5510 | 5520 | 5520 | 5510 | 380 |
| 489 | 20241016 | 105600 | 563400270 | 5520 | 5520 | 5520 | 5510 | 222 |
| 490 | 20241016 | 105500 | 562175880 | 5530 | 5530 | 5530 | 5530 | 31 |
| 491 | 20241016 | 105400 | 562004450 | 5530 | 5530 | 5530 | 5530 | 30 |
| 492 | 20241016 | 105300 | 561838550 | 5530 | 5530 | 5530 | 5530 | 34 |
| 493 | 20241016 | 105200 | 561650530 | 5500 | 5550 | 5550 | 5500 | 1897 |
| 494 | 20241016 | 105100 | 551204650 | 5500 | 5540 | 5540 | 5500 | 1926 |
| 495 | 20241016 | 105000 | 540590500 | 5540 | 5520 | 5540 | 5520 | 2129 |
| 496 | 20241016 | 104900 | 528814730 | 5520 | 5520 | 5520 | 5520 | 290 |
| 497 | 20241016 | 104800 | 527213930 | 5520 | 5520 | 5520 | 5520 | 0 |
| 498 | 20241016 | 104700 | 527213930 | 5520 | 5520 | 5520 | 5520 | 10 |
| 499 | 20241016 | 104600 | 527158730 | 5500 | 5500 | 5500 | 5500 | 60 |
| 500 | 20241016 | 104500 | 526828730 | 5500 | 5500 | 5500 | 5500 | 0 |
| 501 | 20241016 | 104400 | 526828730 | 5500 | 5500 | 5500 | 5500 | 86 |
| 502 | 20241016 | 104300 | 526355730 | 5500 | 5510 | 5510 | 5500 | 4280 |
| 503 | 20241016 | 104200 | 502804630 | 5510 | 5510 | 5510 | 5510 | 1000 |
| 504 | 20241016 | 104100 | 497294630 | 5510 | 5510 | 5510 | 5510 | 141 |
| 505 | 20241016 | 104000 | 496517720 | 5520 | 5520 | 5520 | 5520 | 18 |
| 506 | 20241016 | 103900 | 496418360 | 5510 | 5520 | 5520 | 5510 | 1200 |
| 507 | 20241016 | 103800 | 489796360 | 5520 | 5520 | 5520 | 5520 | 60 |
| 508 | 20241016 | 103700 | 489465160 | 5510 | 5510 | 5510 | 5510 | 0 |
| 509 | 20241016 | 103600 | 489465160 | 5510 | 5510 | 5510 | 5510 | 201 |
| 510 | 20241016 | 103500 | 488357650 | 5510 | 5510 | 5510 | 5510 | 2309 |
| 511 | 20241016 | 103400 | 475635060 | 5510 | 5510 | 5510 | 5510 | 3167 |
| 512 | 20241016 | 103300 | 458184890 | 5520 | 5520 | 5520 | 5520 | 150 |
| 513 | 20241016 | 103200 | 457356890 | 5510 | 5510 | 5510 | 5510 | 400 |
| 514 | 20241016 | 103100 | 455152890 | 5510 | 5520 | 5520 | 5510 | 1900 |
| 515 | 20241016 | 103000 | 444674890 | 5520 | 5520 | 5520 | 5520 | 114 |
| 516 | 20241016 | 102900 | 444045610 | 5520 | 5520 | 5520 | 5520 | 1099 |
| 517 | 20241016 | 102800 | 437979130 | 5520 | 5530 | 5530 | 5520 | 63 |
| 518 | 20241016 | 102700 | 437631340 | 5530 | 5530 | 5530 | 5530 | 9 |
| 519 | 20241016 | 102600 | 437581570 | 5520 | 5520 | 5520 | 5520 | 11 |
| 520 | 20241016 | 102500 | 437520850 | 5530 | 5540 | 5540 | 5530 | 133 |
| 521 | 20241016 | 102400 | 436784960 | 5540 | 5540 | 5540 | 5540 | 21 |
| 522 | 20241016 | 102300 | 436668620 | 5530 | 5530 | 5530 | 5530 | 5 |
| 523 | 20241016 | 102200 | 436640970 | 5540 | 5540 | 5540 | 5540 | 1 |
| 524 | 20241016 | 102100 | 436635430 | 5530 | 5530 | 5530 | 5530 | 0 |
| 525 | 20241016 | 102000 | 436635430 | 5530 | 5530 | 5530 | 5530 | 52 |
| 526 | 20241016 | 101900 | 436347870 | 5530 | 5530 | 5530 | 5530 | 220 |
| 527 | 20241016 | 101800 | 435131270 | 5530 | 5530 | 5530 | 5530 | 0 |
| 528 | 20241016 | 101700 | 435131270 | 5530 | 5530 | 5530 | 5530 | 1 |
| 529 | 20241016 | 101600 | 435125740 | 5530 | 5530 | 5530 | 5530 | 1 |
| 530 | 20241016 | 101500 | 435120210 | 5530 | 5530 | 5530 | 5520 | 1662 |
| 531 | 20241016 | 101400 | 425942530 | 5530 | 5520 | 5530 | 5520 | 2151 |
| 532 | 20241016 | 101300 | 414069000 | 5520 | 5520 | 5520 | 5520 | 50 |
| 533 | 20241016 | 101200 | 413793000 | 5520 | 5530 | 5530 | 5520 | 733 |
| 534 | 20241016 | 101100 | 409746050 | 5530 | 5530 | 5530 | 5530 | 8 |
| 535 | 20241016 | 101000 | 409701810 | 5530 | 5540 | 5540 | 5530 | 1304 |
| 536 | 20241016 | 100900 | 402485690 | 5540 | 5540 | 5540 | 5540 | 737 |
| 537 | 20241016 | 100800 | 398402710 | 5550 | 5540 | 5550 | 5540 | 123 |
| 538 | 20241016 | 100700 | 397721270 | 5540 | 5540 | 5540 | 5540 | 61 |
| 539 | 20241016 | 100600 | 397383330 | 5550 | 5540 | 5550 | 5530 | 621 |
| 540 | 20241016 | 100500 | 393948980 | 5550 | 5550 | 5550 | 5550 | 0 |
| 541 | 20241016 | 100400 | 393948980 | 5550 | 5540 | 5550 | 5540 | 980 |
| 542 | 20241016 | 100300 | 388519730 | 5540 | 5540 | 5540 | 5540 | 0 |
| 543 | 20241016 | 100200 | 388519730 | 5540 | 5540 | 5540 | 5540 | 1025 |
| 544 | 20241016 | 100100 | 382841230 | 5540 | 5540 | 5540 | 5530 | 506 |
| 545 | 20241016 | 100000 | 380043010 | 5540 | 5540 | 5540 | 5540 | 2 |
| 546 | 20241016 | 095900 | 380031930 | 5540 | 5540 | 5540 | 5540 | 4 |
| 547 | 20241016 | 095800 | 380009770 | 5530 | 5530 | 5530 | 5530 | 0 |
| 548 | 20241016 | 095700 | 380009770 | 5530 | 5530 | 5530 | 5530 | 519 |
| 549 | 20241016 | 095600 | 377139700 | 5530 | 5530 | 5530 | 5530 | 725 |
| 550 | 20241016 | 095500 | 373130450 | 5530 | 5530 | 5530 | 5530 | 10 |
| 551 | 20241016 | 095400 | 373075150 | 5530 | 5530 | 5530 | 5530 | 50 |
| 552 | 20241016 | 095300 | 372798650 | 5530 | 5530 | 5530 | 5530 | 68 |
| 553 | 20241016 | 095200 | 372422610 | 5540 | 5540 | 5540 | 5530 | 840 |
| 554 | 20241016 | 095100 | 367777050 | 5540 | 5540 | 5550 | 5540 | 186 |
| 555 | 20241016 | 095000 | 366746600 | 5530 | 5530 | 5530 | 5530 | 128 |
| 556 | 20241016 | 094900 | 366038760 | 5530 | 5530 | 5530 | 5530 | 147 |
| 557 | 20241016 | 094800 | 365225850 | 5540 | 5530 | 5540 | 5530 | 175 |
| 558 | 20241016 | 094700 | 364258090 | 5540 | 5540 | 5540 | 5540 | 2 |
| 559 | 20241016 | 094600 | 364247010 | 5530 | 5540 | 5560 | 5530 | 1256 |
| 560 | 20241016 | 094500 | 357298180 | 5560 | 5560 | 5560 | 5540 | 592 |
| 561 | 20241016 | 094400 | 354015580 | 5550 | 5550 | 5550 | 5550 | 35 |
| 562 | 20241016 | 094300 | 353821330 | 5550 | 5550 | 5550 | 5550 | 96 |
| 563 | 20241016 | 094200 | 353288530 | 5550 | 5550 | 5550 | 5540 | 184 |
| 564 | 20241016 | 094100 | 352267570 | 5540 | 5530 | 5540 | 5530 | 1430 |
| 565 | 20241016 | 094000 | 344357270 | 5530 | 5530 | 5530 | 5530 | 0 |
| 566 | 20241016 | 093900 | 344357270 | 5530 | 5540 | 5550 | 5530 | 877 |
| 567 | 20241016 | 093800 | 339498690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 568 | 20241016 | 093700 | 339498690 | 5550 | 5540 | 5550 | 5540 | 264 |
| 569 | 20241016 | 093600 | 338036090 | 5540 | 5540 | 5550 | 5540 | 1424 |
| 570 | 20241016 | 093500 | 330137130 | 5530 | 5530 | 5530 | 5520 | 876 |
| 571 | 20241016 | 093400 | 325296950 | 5520 | 5530 | 5530 | 5520 | 647 |
| 572 | 20241016 | 093300 | 321724960 | 5530 | 5520 | 5530 | 5500 | 2247 |
| 573 | 20241016 | 093200 | 309335520 | 5500 | 5510 | 5510 | 5500 | 1185 |
| 574 | 20241016 | 093100 | 302816320 | 5510 | 5510 | 5510 | 5510 | 6 |
| 575 | 20241016 | 093000 | 302783260 | 5500 | 5500 | 5500 | 5500 | 293 |
| 576 | 20241016 | 092900 | 301171760 | 5510 | 5510 | 5510 | 5500 | 262 |
| 577 | 20241016 | 092800 | 299729140 | 5490 | 5500 | 5500 | 5490 | 1445 |
| 578 | 20241016 | 092700 | 291787190 | 5490 | 5500 | 5500 | 5490 | 1924 |
| 579 | 20241016 | 092600 | 281209860 | 5500 | 5500 | 5500 | 5500 | 89 |
| 580 | 20241016 | 092500 | 280720360 | 5500 | 5510 | 5520 | 5500 | 719 |
| 581 | 20241016 | 092400 | 276765540 | 5520 | 5510 | 5520 | 5510 | 213 |
| 582 | 20241016 | 092300 | 275589880 | 5500 | 5510 | 5510 | 5500 | 2779 |
| 583 | 20241016 | 092200 | 260295990 | 5500 | 5500 | 5500 | 5500 | 535 |
| 584 | 20241016 | 092100 | 257353490 | 5500 | 5500 | 5500 | 5500 | 822 |
| 585 | 20241016 | 092000 | 252832490 | 5500 | 5510 | 5510 | 5500 | 1804 |
| 586 | 20241016 | 091900 | 242902440 | 5510 | 5510 | 5510 | 5510 | 112 |
| 587 | 20241016 | 091800 | 242285320 | 5510 | 5500 | 5510 | 5490 | 1811 |
| 588 | 20241016 | 091700 | 232327440 | 5500 | 5500 | 5500 | 5500 | 770 |
| 589 | 20241016 | 091600 | 228092440 | 5500 | 5540 | 5540 | 5490 | 3505 |
| 590 | 20241016 | 091500 | 208821720 | 5550 | 5510 | 5600 | 5510 | 1019 |
| 591 | 20241016 | 091400 | 203151250 | 5550 | 5500 | 5550 | 5500 | 3573 |
| 592 | 20241016 | 091300 | 183465760 | 5500 | 5530 | 5530 | 5500 | 9455 |
| 593 | 20241016 | 091200 | 131345990 | 5530 | 5540 | 5540 | 5530 | 1155 |
| 594 | 20241016 | 091100 | 124958280 | 5550 | 5560 | 5560 | 5550 | 313 |
| 595 | 20241016 | 091000 | 123221030 | 5550 | 5540 | 5550 | 5530 | 904 |
| 596 | 20241016 | 090900 | 118211860 | 5520 | 5530 | 5550 | 5510 | 4959 |
| 597 | 20241016 | 090800 | 90823680 | 5540 | 5540 | 5540 | 5530 | 745 |
| 598 | 20241016 | 090700 | 86696520 | 5540 | 5530 | 5540 | 5530 | 115 |
| 599 | 20241016 | 090600 | 86060510 | 5520 | 5520 | 5520 | 5520 | 1614 |
| 600 | 20241016 | 090500 | 77151230 | 5560 | 5570 | 5590 | 5510 | 5298 |
| 601 | 20241016 | 090400 | 47828060 | 5610 | 5580 | 5610 | 5580 | 100 |
| 602 | 20241016 | 090300 | 47269790 | 5550 | 5550 | 5560 | 5550 | 302 |
| 603 | 20241016 | 090200 | 45592690 | 5550 | 5540 | 5580 | 5540 | 433 |
| 604 | 20241016 | 090100 | 43189860 | 5550 | 5600 | 5600 | 5550 | 3421 |
| 605 | 20241016 | 090000 | 24171950 | 5570 | 5600 | 5600 | 5550 | 4001 |