30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 192000 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 7638 |
| 3 | 20241023 | 191900 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 4 | 20241023 | 191800 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 5 | 20241023 | 191700 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 6 | 20241023 | 191600 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 7 | 20241023 | 191500 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 8 | 20241023 | 191400 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 9 | 20241023 | 191300 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 10 | 20241023 | 191200 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 11 | 20241023 | 191100 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 12 | 20241023 | 191000 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 13 | 20241023 | 190900 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 14 | 20241023 | 190800 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 15 | 20241023 | 190700 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 16 | 20241023 | 190600 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 17 | 20241023 | 190500 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 18 | 20241023 | 190400 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 19 | 20241023 | 190300 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 20 | 20241023 | 190200 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 21 | 20241023 | 190100 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 22 | 20241023 | 190000 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 23 | 20241023 | 185900 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 24 | 20241023 | 185800 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 25 | 20241023 | 185700 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 26 | 20241023 | 185600 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 27 | 20241023 | 185500 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 28 | 20241023 | 185400 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 29 | 20241023 | 185300 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 30 | 20241023 | 185200 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 31 | 20241023 | 185100 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 32 | 20241023 | 185000 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 7638 |
| 33 | 20241023 | 184900 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 34 | 20241023 | 184800 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 35 | 20241023 | 184700 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 36 | 20241023 | 184600 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 37 | 20241023 | 184500 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 38 | 20241023 | 184400 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 39 | 20241023 | 184300 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 40 | 20241023 | 184200 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 41 | 20241023 | 184100 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 42 | 20241023 | 184000 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 43 | 20241023 | 183900 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 44 | 20241023 | 183800 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 45 | 20241023 | 183700 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 46 | 20241023 | 183600 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 47 | 20241023 | 183500 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 48 | 20241023 | 183400 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 49 | 20241023 | 183300 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 50 | 20241023 | 183200 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 51 | 20241023 | 183100 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 52 | 20241023 | 183000 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 53 | 20241023 | 182900 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 54 | 20241023 | 182800 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 55 | 20241023 | 182700 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 56 | 20241023 | 182600 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 57 | 20241023 | 182500 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 58 | 20241023 | 182400 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 59 | 20241023 | 182300 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 60 | 20241023 | 182200 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 61 | 20241023 | 182100 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 62 | 20241023 | 182000 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 7638 |
| 63 | 20241023 | 181900 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 64 | 20241023 | 181800 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 65 | 20241023 | 181700 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 66 | 20241023 | 181600 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 67 | 20241023 | 181500 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 68 | 20241023 | 181400 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 69 | 20241023 | 181300 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 70 | 20241023 | 181200 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 71 | 20241023 | 181100 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 72 | 20241023 | 181000 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 73 | 20241023 | 180900 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 74 | 20241023 | 180800 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 75 | 20241023 | 180700 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 76 | 20241023 | 180600 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 77 | 20241023 | 180500 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 78 | 20241023 | 180400 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 79 | 20241023 | 180300 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 80 | 20241023 | 180200 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 81 | 20241023 | 180100 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 82 | 20241023 | 180000 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 83 | 20241023 | 175900 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 84 | 20241023 | 175800 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 85 | 20241023 | 175700 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 86 | 20241023 | 175600 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 87 | 20241023 | 175500 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 88 | 20241023 | 175400 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 89 | 20241023 | 175300 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 90 | 20241023 | 175200 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 91 | 20241023 | 175100 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 92 | 20241023 | 175000 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 7638 |
| 93 | 20241023 | 174900 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 94 | 20241023 | 174800 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 95 | 20241023 | 174700 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 96 | 20241023 | 174600 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 97 | 20241023 | 174500 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 98 | 20241023 | 174400 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 99 | 20241023 | 174300 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 100 | 20241023 | 174200 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 101 | 20241023 | 174100 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 102 | 20241023 | 174000 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 103 | 20241023 | 173900 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 104 | 20241023 | 173800 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 105 | 20241023 | 173700 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 106 | 20241023 | 173600 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 107 | 20241023 | 173500 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 108 | 20241023 | 173400 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 109 | 20241023 | 173300 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 110 | 20241023 | 173200 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 111 | 20241023 | 173100 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 112 | 20241023 | 173000 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 113 | 20241023 | 172900 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 114 | 20241023 | 172800 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 115 | 20241023 | 172700 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 116 | 20241023 | 172600 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 117 | 20241023 | 172500 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 118 | 20241023 | 172400 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 119 | 20241023 | 172300 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 120 | 20241023 | 172200 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 121 | 20241023 | 172100 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 122 | 20241023 | 172000 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 7638 |
| 123 | 20241023 | 171900 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 124 | 20241023 | 171800 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 125 | 20241023 | 171700 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 126 | 20241023 | 171600 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 127 | 20241023 | 171500 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 128 | 20241023 | 171400 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 129 | 20241023 | 171300 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 130 | 20241023 | 171200 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 131 | 20241023 | 171100 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 132 | 20241023 | 171000 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 133 | 20241023 | 170900 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 134 | 20241023 | 170800 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 135 | 20241023 | 170700 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 136 | 20241023 | 170600 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 137 | 20241023 | 170500 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 138 | 20241023 | 170400 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 139 | 20241023 | 170300 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 140 | 20241023 | 170200 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 141 | 20241023 | 170100 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 142 | 20241023 | 170000 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 143 | 20241023 | 165900 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 144 | 20241023 | 165800 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 145 | 20241023 | 165700 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 146 | 20241023 | 165600 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 147 | 20241023 | 165500 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 148 | 20241023 | 165400 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 149 | 20241023 | 165300 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 150 | 20241023 | 165200 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 151 | 20241023 | 165100 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 152 | 20241023 | 165000 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 7638 |
| 153 | 20241023 | 164900 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 154 | 20241023 | 164800 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 155 | 20241023 | 164700 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 156 | 20241023 | 164600 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 157 | 20241023 | 164500 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 158 | 20241023 | 164400 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 159 | 20241023 | 164300 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 160 | 20241023 | 164200 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 161 | 20241023 | 164100 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 162 | 20241023 | 164000 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 163 | 20241023 | 163900 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 164 | 20241023 | 163800 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 165 | 20241023 | 163700 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 166 | 20241023 | 163600 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 167 | 20241023 | 163500 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 168 | 20241023 | 163400 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 169 | 20241023 | 163300 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 170 | 20241023 | 163200 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 171 | 20241023 | 163100 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 172 | 20241023 | 163000 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 173 | 20241023 | 162900 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 174 | 20241023 | 162800 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 175 | 20241023 | 162700 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 176 | 20241023 | 162600 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 177 | 20241023 | 162500 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 178 | 20241023 | 162400 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 179 | 20241023 | 162300 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 180 | 20241023 | 162200 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 181 | 20241023 | 162100 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 182 | 20241023 | 162000 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 7638 |
| 183 | 20241023 | 161900 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 184 | 20241023 | 161800 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 185 | 20241023 | 161700 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 186 | 20241023 | 161600 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 187 | 20241023 | 161500 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 188 | 20241023 | 161400 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 189 | 20241023 | 161300 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 190 | 20241023 | 161200 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 191 | 20241023 | 161100 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 192 | 20241023 | 161000 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 193 | 20241023 | 160900 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 194 | 20241023 | 160800 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 195 | 20241023 | 160700 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 196 | 20241023 | 160600 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 197 | 20241023 | 160500 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 198 | 20241023 | 160400 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 199 | 20241023 | 160300 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 200 | 20241023 | 160200 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 201 | 20241023 | 160100 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 202 | 20241023 | 160000 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 203 | 20241023 | 155900 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 204 | 20241023 | 155800 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 205 | 20241023 | 155700 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 206 | 20241023 | 155600 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 207 | 20241023 | 155500 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 208 | 20241023 | 155400 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 209 | 20241023 | 155300 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 210 | 20241023 | 155200 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 211 | 20241023 | 155100 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 212 | 20241023 | 155000 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 7638 |
| 213 | 20241023 | 154900 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 214 | 20241023 | 154800 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 215 | 20241023 | 154700 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 216 | 20241023 | 154600 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 217 | 20241023 | 154500 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 218 | 20241023 | 154400 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 219 | 20241023 | 154300 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 220 | 20241023 | 154200 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 221 | 20241023 | 154100 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 222 | 20241023 | 154000 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 223 | 20241023 | 153900 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 224 | 20241023 | 153800 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 225 | 20241023 | 153700 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 226 | 20241023 | 153600 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 227 | 20241023 | 153500 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 228 | 20241023 | 153400 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 229 | 20241023 | 153300 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 230 | 20241023 | 153200 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 231 | 20241023 | 153100 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 0 |
| 232 | 20241023 | 153000 | 1861840250 | 7200 | 7200 | 7200 | 7200 | 7638 |
| 233 | 20241023 | 152900 | 1806846650 | 7170 | 7170 | 7170 | 7170 | 0 |
| 234 | 20241023 | 152800 | 1806846650 | 7170 | 7170 | 7170 | 7170 | 0 |
| 235 | 20241023 | 152700 | 1806846650 | 7170 | 7170 | 7170 | 7170 | 0 |
| 236 | 20241023 | 152600 | 1806846650 | 7170 | 7170 | 7170 | 7170 | 0 |
| 237 | 20241023 | 152500 | 1806846650 | 7170 | 7170 | 7170 | 7170 | 0 |
| 238 | 20241023 | 152400 | 1806846650 | 7170 | 7170 | 7170 | 7170 | 0 |
| 239 | 20241023 | 152300 | 1806846650 | 7170 | 7170 | 7170 | 7170 | 0 |
| 240 | 20241023 | 152200 | 1806846650 | 7170 | 7170 | 7170 | 7170 | 0 |
| 241 | 20241023 | 152100 | 1806846650 | 7170 | 7170 | 7170 | 7170 | 0 |
| 242 | 20241023 | 152000 | 1806846650 | 7170 | 7170 | 7170 | 7170 | 0 |
| 243 | 20241023 | 151900 | 1806846650 | 7170 | 7170 | 7180 | 7150 | 3594 |
| 244 | 20241023 | 151800 | 1781107060 | 7160 | 7160 | 7180 | 7160 | 1222 |
| 245 | 20241023 | 151700 | 1772347030 | 7170 | 7180 | 7190 | 7160 | 7341 |
| 246 | 20241023 | 151600 | 1719604540 | 7190 | 7140 | 7190 | 7110 | 9226 |
| 247 | 20241023 | 151500 | 1653608240 | 7140 | 7120 | 7150 | 7110 | 5302 |
| 248 | 20241023 | 151400 | 1615782370 | 7130 | 7130 | 7140 | 7110 | 1141 |
| 249 | 20241023 | 151300 | 1607650830 | 7130 | 7110 | 7140 | 7100 | 8424 |
| 250 | 20241023 | 151200 | 1547608190 | 7100 | 7100 | 7110 | 7090 | 1068 |
| 251 | 20241023 | 151100 | 1540022550 | 7100 | 7100 | 7110 | 7100 | 1057 |
| 252 | 20241023 | 151000 | 1532509400 | 7100 | 7090 | 7110 | 7090 | 476 |
| 253 | 20241023 | 150900 | 1529129350 | 7090 | 7100 | 7110 | 7080 | 1461 |
| 254 | 20241023 | 150800 | 1518755070 | 7100 | 7090 | 7110 | 7080 | 2622 |
| 255 | 20241023 | 150700 | 1500138350 | 7100 | 7110 | 7120 | 7100 | 3350 |
| 256 | 20241023 | 150600 | 1476334180 | 7100 | 7090 | 7100 | 7080 | 1861 |
| 257 | 20241023 | 150500 | 1463137840 | 7090 | 7100 | 7110 | 7090 | 2266 |
| 258 | 20241023 | 150400 | 1447065930 | 7090 | 7090 | 7110 | 7080 | 2843 |
| 259 | 20241023 | 150300 | 1426902320 | 7090 | 7090 | 7100 | 7080 | 1076 |
| 260 | 20241023 | 150200 | 1419275570 | 7080 | 7060 | 7100 | 7050 | 8364 |
| 261 | 20241023 | 150100 | 1360089980 | 7060 | 7030 | 7060 | 7030 | 492 |
| 262 | 20241023 | 150000 | 1356619370 | 7030 | 7040 | 7040 | 7030 | 1127 |
| 263 | 20241023 | 145900 | 1348689860 | 7040 | 7040 | 7060 | 7040 | 239 |
| 264 | 20241023 | 145800 | 1347003340 | 7040 | 7040 | 7040 | 7030 | 1351 |
| 265 | 20241023 | 145700 | 1337492470 | 7060 | 7040 | 7060 | 7040 | 1743 |
| 266 | 20241023 | 145600 | 1325219540 | 7040 | 7030 | 7050 | 7020 | 2186 |
| 267 | 20241023 | 145500 | 1309819370 | 7040 | 7040 | 7050 | 7030 | 402 |
| 268 | 20241023 | 145400 | 1306988970 | 7030 | 7020 | 7040 | 7020 | 290 |
| 269 | 20241023 | 145300 | 1304949440 | 7020 | 7020 | 7040 | 7020 | 1034 |
| 270 | 20241023 | 145200 | 1297679700 | 7030 | 7020 | 7030 | 7020 | 997 |
| 271 | 20241023 | 145100 | 1290670910 | 7030 | 7020 | 7040 | 7020 | 209 |
| 272 | 20241023 | 145000 | 1289200150 | 7040 | 7010 | 7040 | 7010 | 351 |
| 273 | 20241023 | 144900 | 1286735180 | 7010 | 7030 | 7060 | 7010 | 1704 |
| 274 | 20241023 | 144800 | 1274736390 | 7040 | 7050 | 7060 | 7010 | 1685 |
| 275 | 20241023 | 144700 | 1262895530 | 7060 | 7050 | 7060 | 7050 | 1141 |
| 276 | 20241023 | 144600 | 1254850090 | 7050 | 7050 | 7060 | 7050 | 295 |
| 277 | 20241023 | 144500 | 1252768230 | 7050 | 7050 | 7060 | 7050 | 829 |
| 278 | 20241023 | 144400 | 1246921560 | 7060 | 7050 | 7060 | 7050 | 693 |
| 279 | 20241023 | 144300 | 1242033900 | 7050 | 7040 | 7060 | 7040 | 1245 |
| 280 | 20241023 | 144200 | 1233255070 | 7060 | 7050 | 7070 | 7050 | 408 |
| 281 | 20241023 | 144100 | 1230375730 | 7040 | 7030 | 7040 | 7010 | 3889 |
| 282 | 20241023 | 144000 | 1203027410 | 7030 | 7040 | 7080 | 7030 | 1048 |
| 283 | 20241023 | 143900 | 1195648170 | 7040 | 7060 | 7080 | 7040 | 2476 |
| 284 | 20241023 | 143800 | 1178154440 | 7050 | 7040 | 7060 | 7020 | 3487 |
| 285 | 20241023 | 143700 | 1153590820 | 7030 | 7010 | 7030 | 6990 | 4257 |
| 286 | 20241023 | 143600 | 1123704070 | 7020 | 6990 | 7020 | 6990 | 549 |
| 287 | 20241023 | 143500 | 1119861150 | 7010 | 7000 | 7010 | 6990 | 761 |
| 288 | 20241023 | 143400 | 1114533040 | 6990 | 7000 | 7010 | 6990 | 2876 |
| 289 | 20241023 | 143300 | 1094399230 | 7010 | 6970 | 7010 | 6970 | 5609 |
| 290 | 20241023 | 143200 | 1055149190 | 6970 | 6970 | 6990 | 6970 | 2547 |
| 291 | 20241023 | 143100 | 1037381720 | 6980 | 6960 | 6980 | 6960 | 3701 |
| 292 | 20241023 | 143000 | 1011556870 | 6970 | 6970 | 6970 | 6970 | 201 |
| 293 | 20241023 | 142900 | 1010155900 | 6970 | 6960 | 6970 | 6950 | 1003 |
| 294 | 20241023 | 142800 | 1003180810 | 6960 | 6950 | 6960 | 6950 | 2385 |
| 295 | 20241023 | 142700 | 986582980 | 6960 | 6960 | 6970 | 6960 | 236 |
| 296 | 20241023 | 142600 | 984938440 | 6960 | 6960 | 6980 | 6950 | 381 |
| 297 | 20241023 | 142500 | 982284550 | 6960 | 6950 | 6970 | 6950 | 1939 |
| 298 | 20241023 | 142400 | 968780410 | 6950 | 6940 | 6950 | 6940 | 504 |
| 299 | 20241023 | 142300 | 965280580 | 6940 | 6940 | 6950 | 6930 | 412 |
| 300 | 20241023 | 142200 | 962420960 | 6950 | 6950 | 6950 | 6940 | 415 |
| 301 | 20241023 | 142100 | 959536810 | 6950 | 6950 | 6950 | 6950 | 205 |
| 302 | 20241023 | 142000 | 958112060 | 6950 | 6950 | 6950 | 6930 | 417 |
| 303 | 20241023 | 141900 | 955214100 | 6950 | 6930 | 6950 | 6930 | 1339 |
| 304 | 20241023 | 141800 | 945920420 | 6930 | 6930 | 6930 | 6930 | 373 |
| 305 | 20241023 | 141700 | 943335530 | 6930 | 6920 | 6930 | 6920 | 323 |
| 306 | 20241023 | 141600 | 941097440 | 6930 | 6930 | 6930 | 6930 | 402 |
| 307 | 20241023 | 141500 | 938311580 | 6920 | 6910 | 6920 | 6910 | 262 |
| 308 | 20241023 | 141400 | 936500550 | 6910 | 6910 | 6910 | 6910 | 262 |
| 309 | 20241023 | 141300 | 934690130 | 6890 | 6930 | 6930 | 6890 | 702 |
| 310 | 20241023 | 141200 | 929842720 | 6930 | 6940 | 6940 | 6930 | 702 |
| 311 | 20241023 | 141100 | 924975850 | 6930 | 6950 | 6950 | 6930 | 280 |
| 312 | 20241023 | 141000 | 923033040 | 6950 | 6930 | 6950 | 6930 | 446 |
| 313 | 20241023 | 140900 | 919937290 | 6940 | 6940 | 6950 | 6930 | 439 |
| 314 | 20241023 | 140800 | 916890120 | 6940 | 6920 | 6940 | 6920 | 250 |
| 315 | 20241023 | 140700 | 915155250 | 6930 | 6930 | 6940 | 6890 | 2603 |
| 316 | 20241023 | 140600 | 897163490 | 6930 | 6920 | 6930 | 6920 | 202 |
| 317 | 20241023 | 140500 | 895764520 | 6930 | 6910 | 6930 | 6910 | 330 |
| 318 | 20241023 | 140400 | 893480230 | 6910 | 6890 | 6910 | 6890 | 216 |
| 319 | 20241023 | 140300 | 891987970 | 6910 | 6910 | 6920 | 6900 | 952 |
| 320 | 20241023 | 140200 | 885413210 | 6910 | 6900 | 6920 | 6900 | 586 |
| 321 | 20241023 | 140100 | 881364080 | 6900 | 6900 | 6920 | 6900 | 433 |
| 322 | 20241023 | 140000 | 878374270 | 6900 | 6890 | 6900 | 6890 | 3303 |
| 323 | 20241023 | 135900 | 855586720 | 6890 | 6890 | 6890 | 6870 | 1026 |
| 324 | 20241023 | 135800 | 848518080 | 6880 | 6900 | 6900 | 6870 | 1217 |
| 325 | 20241023 | 135700 | 840145030 | 6900 | 6890 | 6910 | 6880 | 1601 |
| 326 | 20241023 | 135600 | 829097560 | 6900 | 6890 | 6900 | 6880 | 1324 |
| 327 | 20241023 | 135500 | 819973490 | 6890 | 6890 | 6890 | 6890 | 598 |
| 328 | 20241023 | 135400 | 815853270 | 6880 | 6880 | 6880 | 6880 | 430 |
| 329 | 20241023 | 135300 | 812894870 | 6880 | 6870 | 6880 | 6870 | 916 |
| 330 | 20241023 | 135200 | 806595920 | 6870 | 6870 | 6870 | 6870 | 201 |
| 331 | 20241023 | 135100 | 805215050 | 6870 | 6870 | 6870 | 6850 | 276 |
| 332 | 20241023 | 135000 | 803319430 | 6870 | 6860 | 6870 | 6860 | 412 |
| 333 | 20241023 | 134900 | 800491470 | 6850 | 6860 | 6860 | 6850 | 224 |
| 334 | 20241023 | 134800 | 798954910 | 6860 | 6850 | 6860 | 6850 | 245 |
| 335 | 20241023 | 134700 | 797274810 | 6860 | 6840 | 6860 | 6840 | 1213 |
| 336 | 20241023 | 134600 | 788970790 | 6840 | 6840 | 6840 | 6840 | 31 |
| 337 | 20241023 | 134500 | 788758750 | 6840 | 6840 | 6840 | 6840 | 50 |
| 338 | 20241023 | 134400 | 788416750 | 6840 | 6840 | 6840 | 6840 | 55 |
| 339 | 20241023 | 134300 | 788040550 | 6840 | 6840 | 6840 | 6840 | 12 |
| 340 | 20241023 | 134200 | 787958470 | 6840 | 6830 | 6850 | 6830 | 1272 |
| 341 | 20241023 | 134100 | 779251230 | 6830 | 6830 | 6830 | 6830 | 0 |
| 342 | 20241023 | 134000 | 779251230 | 6830 | 6830 | 6830 | 6830 | 70 |
| 343 | 20241023 | 133900 | 778773130 | 6820 | 6830 | 6830 | 6820 | 1250 |
| 344 | 20241023 | 133800 | 770237520 | 6830 | 6830 | 6830 | 6820 | 240 |
| 345 | 20241023 | 133700 | 768598620 | 6830 | 6830 | 6830 | 6830 | 81 |
| 346 | 20241023 | 133600 | 768045390 | 6820 | 6820 | 6820 | 6820 | 70 |
| 347 | 20241023 | 133500 | 767567990 | 6830 | 6830 | 6830 | 6830 | 8 |
| 348 | 20241023 | 133400 | 767513350 | 6840 | 6830 | 6840 | 6830 | 374 |
| 349 | 20241023 | 133300 | 764957140 | 6830 | 6830 | 6830 | 6830 | 3 |
| 350 | 20241023 | 133200 | 764936650 | 6830 | 6820 | 6830 | 6820 | 836 |
| 351 | 20241023 | 133100 | 759230130 | 6820 | 6820 | 6820 | 6820 | 250 |
| 352 | 20241023 | 133000 | 757525130 | 6810 | 6810 | 6810 | 6800 | 1291 |
| 353 | 20241023 | 132900 | 748742580 | 6820 | 6820 | 6820 | 6820 | 2 |
| 354 | 20241023 | 132800 | 748728940 | 6820 | 6800 | 6820 | 6800 | 524 |
| 355 | 20241023 | 132700 | 745163490 | 6810 | 6810 | 6810 | 6810 | 50 |
| 356 | 20241023 | 132600 | 744822990 | 6810 | 6810 | 6810 | 6810 | 1 |
| 357 | 20241023 | 132500 | 744816180 | 6780 | 6780 | 6780 | 6780 | 0 |
| 358 | 20241023 | 132400 | 744816180 | 6780 | 6780 | 6780 | 6780 | 0 |
| 359 | 20241023 | 132300 | 744816180 | 6780 | 6810 | 6810 | 6780 | 445 |
| 360 | 20241023 | 132200 | 741791820 | 6810 | 6820 | 6820 | 6810 | 78 |
| 361 | 20241023 | 132100 | 741260600 | 6810 | 6810 | 6810 | 6810 | 0 |
| 362 | 20241023 | 132000 | 741260600 | 6810 | 6820 | 6820 | 6800 | 575 |
| 363 | 20241023 | 131900 | 737341390 | 6810 | 6810 | 6810 | 6810 | 251 |
| 364 | 20241023 | 131800 | 735632080 | 6810 | 6810 | 6810 | 6810 | 0 |
| 365 | 20241023 | 131700 | 735632080 | 6810 | 6810 | 6810 | 6810 | 11 |
| 366 | 20241023 | 131600 | 735557170 | 6810 | 6810 | 6810 | 6810 | 10 |
| 367 | 20241023 | 131500 | 735489070 | 6810 | 6810 | 6810 | 6810 | 370 |
| 368 | 20241023 | 131400 | 732969370 | 6810 | 6810 | 6810 | 6810 | 399 |
| 369 | 20241023 | 131300 | 730252180 | 6810 | 6810 | 6810 | 6810 | 0 |
| 370 | 20241023 | 131200 | 730252180 | 6810 | 6810 | 6810 | 6810 | 846 |
| 371 | 20241023 | 131100 | 724490920 | 6800 | 6780 | 6800 | 6780 | 3360 |
| 372 | 20241023 | 131000 | 701681590 | 6770 | 6760 | 6780 | 6760 | 204 |
| 373 | 20241023 | 130900 | 700302520 | 6760 | 6750 | 6760 | 6750 | 408 |
| 374 | 20241023 | 130800 | 697544780 | 6740 | 6740 | 6740 | 6740 | 125 |
| 375 | 20241023 | 130700 | 696702280 | 6750 | 6750 | 6750 | 6750 | 1 |
| 376 | 20241023 | 130600 | 696695530 | 6730 | 6730 | 6730 | 6730 | 0 |
| 377 | 20241023 | 130500 | 696695530 | 6730 | 6750 | 6750 | 6730 | 650 |
| 378 | 20241023 | 130400 | 692314540 | 6740 | 6740 | 6740 | 6740 | 319 |
| 379 | 20241023 | 130300 | 690164480 | 6740 | 6740 | 6740 | 6740 | 0 |
| 380 | 20241023 | 130200 | 690164480 | 6740 | 6740 | 6740 | 6740 | 5 |
| 381 | 20241023 | 130100 | 690130780 | 6740 | 6770 | 6770 | 6740 | 1028 |
| 382 | 20241023 | 130000 | 683189200 | 6770 | 6770 | 6770 | 6770 | 1201 |
| 383 | 20241023 | 125900 | 675058430 | 6770 | 6770 | 6770 | 6770 | 32 |
| 384 | 20241023 | 125800 | 674841790 | 6780 | 6780 | 6780 | 6780 | 0 |
| 385 | 20241023 | 125700 | 674841790 | 6780 | 6780 | 6780 | 6780 | 73 |
| 386 | 20241023 | 125600 | 674346850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 387 | 20241023 | 125500 | 674346850 | 6780 | 6780 | 6780 | 6780 | 126 |
| 388 | 20241023 | 125400 | 673492570 | 6780 | 6760 | 6780 | 6760 | 1069 |
| 389 | 20241023 | 125300 | 666265930 | 6760 | 6760 | 6760 | 6760 | 148 |
| 390 | 20241023 | 125200 | 665265450 | 6760 | 6760 | 6760 | 6760 | 297 |
| 391 | 20241023 | 125100 | 663257730 | 6760 | 6760 | 6760 | 6760 | 1 |
| 392 | 20241023 | 125000 | 663250970 | 6750 | 6750 | 6750 | 6750 | 0 |
| 393 | 20241023 | 124900 | 663250970 | 6750 | 6750 | 6750 | 6750 | 241 |
| 394 | 20241023 | 124800 | 661624220 | 6750 | 6750 | 6750 | 6750 | 0 |
| 395 | 20241023 | 124700 | 661624220 | 6750 | 6750 | 6750 | 6750 | 4 |
| 396 | 20241023 | 124600 | 661597220 | 6750 | 6750 | 6750 | 6750 | 267 |
| 397 | 20241023 | 124500 | 659794970 | 6750 | 6750 | 6750 | 6750 | 0 |
| 398 | 20241023 | 124400 | 659794970 | 6750 | 6750 | 6750 | 6750 | 113 |
| 399 | 20241023 | 124300 | 659032220 | 6750 | 6750 | 6750 | 6750 | 30 |
| 400 | 20241023 | 124200 | 658829720 | 6750 | 6750 | 6750 | 6750 | 341 |
| 401 | 20241023 | 124100 | 656527970 | 6750 | 6750 | 6750 | 6750 | 5 |
| 402 | 20241023 | 124000 | 656494220 | 6750 | 6750 | 6750 | 6750 | 100 |
| 403 | 20241023 | 123900 | 655819220 | 6740 | 6740 | 6740 | 6740 | 0 |
| 404 | 20241023 | 123800 | 655819220 | 6740 | 6740 | 6740 | 6740 | 0 |
| 405 | 20241023 | 123700 | 655819220 | 6740 | 6740 | 6740 | 6740 | 0 |
| 406 | 20241023 | 123600 | 655819220 | 6740 | 6740 | 6740 | 6740 | 84 |
| 407 | 20241023 | 123500 | 655253060 | 6760 | 6750 | 6760 | 6740 | 3 |
| 408 | 20241023 | 123400 | 655232810 | 6740 | 6740 | 6740 | 6740 | 26 |
| 409 | 20241023 | 123300 | 655057570 | 6730 | 6740 | 6740 | 6730 | 300 |
| 410 | 20241023 | 123200 | 653035780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 411 | 20241023 | 123100 | 653035780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 412 | 20241023 | 123000 | 653035780 | 6760 | 6750 | 6760 | 6750 | 1598 |
| 413 | 20241023 | 122900 | 642234280 | 6740 | 6740 | 6740 | 6740 | 0 |
| 414 | 20241023 | 122800 | 642234280 | 6740 | 6740 | 6740 | 6740 | 0 |
| 415 | 20241023 | 122700 | 642234280 | 6740 | 6740 | 6740 | 6740 | 50 |
| 416 | 20241023 | 122600 | 641897280 | 6750 | 6750 | 6750 | 6750 | 1 |
| 417 | 20241023 | 122500 | 641890530 | 6750 | 6750 | 6750 | 6750 | 0 |
| 418 | 20241023 | 122400 | 641890530 | 6750 | 6750 | 6750 | 6750 | 6 |
| 419 | 20241023 | 122300 | 641850030 | 6750 | 6750 | 6750 | 6750 | 281 |
| 420 | 20241023 | 122200 | 639953280 | 6740 | 6740 | 6740 | 6740 | 136 |
| 421 | 20241023 | 122100 | 639036640 | 6740 | 6740 | 6740 | 6740 | 0 |
| 422 | 20241023 | 122000 | 639036640 | 6740 | 6740 | 6740 | 6740 | 1 |
| 423 | 20241023 | 121900 | 639029900 | 6730 | 6740 | 6740 | 6730 | 1000 |
| 424 | 20241023 | 121800 | 632299360 | 6740 | 6740 | 6740 | 6740 | 12 |
| 425 | 20241023 | 121700 | 632218480 | 6740 | 6740 | 6740 | 6740 | 0 |
| 426 | 20241023 | 121600 | 632218480 | 6740 | 6760 | 6760 | 6740 | 1018 |
| 427 | 20241023 | 121500 | 625343440 | 6760 | 6770 | 6770 | 6760 | 16 |
| 428 | 20241023 | 121400 | 625235270 | 6780 | 6780 | 6780 | 6780 | 0 |
| 429 | 20241023 | 121300 | 625235270 | 6780 | 6780 | 6780 | 6780 | 941 |
| 430 | 20241023 | 121200 | 618855290 | 6780 | 6780 | 6780 | 6780 | 35 |
| 431 | 20241023 | 121100 | 618617990 | 6780 | 6780 | 6780 | 6780 | 26 |
| 432 | 20241023 | 121000 | 618441710 | 6780 | 6780 | 6780 | 6780 | 340 |
| 433 | 20241023 | 120900 | 616136510 | 6780 | 6780 | 6780 | 6780 | 161 |
| 434 | 20241023 | 120800 | 615044930 | 6760 | 6790 | 6790 | 6760 | 81 |
| 435 | 20241023 | 120700 | 614497330 | 6760 | 6780 | 6780 | 6760 | 3483 |
| 436 | 20241023 | 120600 | 590895780 | 6790 | 6800 | 6800 | 6790 | 262 |
| 437 | 20241023 | 120500 | 589115980 | 6810 | 6810 | 6810 | 6810 | 14 |
| 438 | 20241023 | 120400 | 589020640 | 6810 | 6810 | 6810 | 6810 | 0 |
| 439 | 20241023 | 120300 | 589020640 | 6810 | 6810 | 6810 | 6810 | 128 |
| 440 | 20241023 | 120200 | 588148960 | 6800 | 6800 | 6800 | 6800 | 380 |
| 441 | 20241023 | 120100 | 585564960 | 6810 | 6800 | 6810 | 6800 | 274 |
| 442 | 20241023 | 120000 | 583701750 | 6790 | 6790 | 6790 | 6790 | 21 |
| 443 | 20241023 | 115900 | 583559160 | 6800 | 6800 | 6800 | 6800 | 28 |
| 444 | 20241023 | 115800 | 583368760 | 6800 | 6800 | 6800 | 6800 | 0 |
| 445 | 20241023 | 115700 | 583368760 | 6800 | 6800 | 6800 | 6800 | 23 |
| 446 | 20241023 | 115600 | 583212360 | 6800 | 6800 | 6800 | 6800 | 3097 |
| 447 | 20241023 | 115500 | 562152760 | 6790 | 6790 | 6790 | 6790 | 4 |
| 448 | 20241023 | 115400 | 562125600 | 6790 | 6790 | 6790 | 6790 | 5 |
| 449 | 20241023 | 115300 | 562091650 | 6780 | 6780 | 6780 | 6780 | 2 |
| 450 | 20241023 | 115200 | 562078090 | 6790 | 6790 | 6790 | 6790 | 8 |
| 451 | 20241023 | 115100 | 562023770 | 6790 | 6780 | 6790 | 6780 | 404 |
| 452 | 20241023 | 115000 | 559280650 | 6780 | 6780 | 6780 | 6780 | 178 |
| 453 | 20241023 | 114900 | 558073810 | 6780 | 6780 | 6780 | 6780 | 93 |
| 454 | 20241023 | 114800 | 557443270 | 6780 | 6780 | 6780 | 6780 | 10 |
| 455 | 20241023 | 114700 | 557375470 | 6780 | 6780 | 6780 | 6780 | 0 |
| 456 | 20241023 | 114600 | 557375470 | 6780 | 6780 | 6780 | 6780 | 0 |
| 457 | 20241023 | 114500 | 557375470 | 6780 | 6780 | 6780 | 6780 | 0 |
| 458 | 20241023 | 114400 | 557375470 | 6780 | 6780 | 6780 | 6780 | 10 |
| 459 | 20241023 | 114300 | 557307670 | 6770 | 6770 | 6770 | 6770 | 0 |
| 460 | 20241023 | 114200 | 557307670 | 6770 | 6780 | 6780 | 6760 | 1420 |
| 461 | 20241023 | 114100 | 547697930 | 6790 | 6790 | 6790 | 6790 | 0 |
| 462 | 20241023 | 114000 | 547697930 | 6790 | 6780 | 6790 | 6770 | 103 |
| 463 | 20241023 | 113900 | 547000250 | 6780 | 6780 | 6780 | 6780 | 50 |
| 464 | 20241023 | 113800 | 546661250 | 6780 | 6790 | 6790 | 6780 | 130 |
| 465 | 20241023 | 113700 | 545779530 | 6780 | 6780 | 6780 | 6780 | 0 |
| 466 | 20241023 | 113600 | 545779530 | 6780 | 6790 | 6790 | 6780 | 215 |
| 467 | 20241023 | 113500 | 544320330 | 6800 | 6800 | 6800 | 6800 | 0 |
| 468 | 20241023 | 113400 | 544320330 | 6800 | 6800 | 6800 | 6800 | 6 |
| 469 | 20241023 | 113300 | 544279530 | 6800 | 6790 | 6800 | 6790 | 3 |
| 470 | 20241023 | 113200 | 544259150 | 6800 | 6790 | 6800 | 6790 | 232 |
| 471 | 20241023 | 113100 | 542683820 | 6780 | 6780 | 6780 | 6780 | 0 |
| 472 | 20241023 | 113000 | 542683820 | 6780 | 6780 | 6780 | 6780 | 100 |
| 473 | 20241023 | 112900 | 542005820 | 6780 | 6790 | 6800 | 6780 | 595 |
| 474 | 20241023 | 112800 | 537965790 | 6780 | 6790 | 6800 | 6780 | 1360 |
| 475 | 20241023 | 112700 | 528724330 | 6790 | 6780 | 6790 | 6780 | 70 |
| 476 | 20241023 | 112600 | 528249130 | 6780 | 6780 | 6780 | 6780 | 167 |
| 477 | 20241023 | 112500 | 527116870 | 6780 | 6830 | 6830 | 6780 | 6302 |
| 478 | 20241023 | 112400 | 484253890 | 6830 | 6820 | 6830 | 6820 | 974 |
| 479 | 20241023 | 112300 | 477606210 | 6820 | 6810 | 6820 | 6810 | 248 |
| 480 | 20241023 | 112200 | 475914860 | 6810 | 6790 | 6810 | 6790 | 937 |
| 481 | 20241023 | 112100 | 469539290 | 6790 | 6790 | 6800 | 6780 | 168 |
| 482 | 20241023 | 112000 | 468397140 | 6800 | 6790 | 6800 | 6790 | 52 |
| 483 | 20241023 | 111900 | 468043560 | 6790 | 6790 | 6800 | 6790 | 146 |
| 484 | 20241023 | 111800 | 467051020 | 6790 | 6790 | 6790 | 6790 | 13 |
| 485 | 20241023 | 111700 | 466962750 | 6790 | 6800 | 6800 | 6790 | 175 |
| 486 | 20241023 | 111600 | 465774490 | 6800 | 6800 | 6800 | 6790 | 560 |
| 487 | 20241023 | 111500 | 461966540 | 6790 | 6790 | 6800 | 6790 | 264 |
| 488 | 20241023 | 111400 | 460172270 | 6800 | 6790 | 6800 | 6780 | 194 |
| 489 | 20241023 | 111300 | 458855700 | 6780 | 6780 | 6800 | 6770 | 1108 |
| 490 | 20241023 | 111200 | 451337040 | 6760 | 6740 | 6760 | 6740 | 878 |
| 491 | 20241023 | 111100 | 445401930 | 6740 | 6770 | 6770 | 6740 | 2201 |
| 492 | 20241023 | 111000 | 430504660 | 6770 | 6760 | 6770 | 6750 | 178 |
| 493 | 20241023 | 110900 | 429300910 | 6760 | 6760 | 6760 | 6760 | 1 |
| 494 | 20241023 | 110800 | 429294150 | 6760 | 6750 | 6760 | 6750 | 174 |
| 495 | 20241023 | 110700 | 428119630 | 6750 | 6740 | 6750 | 6740 | 9 |
| 496 | 20241023 | 110600 | 428058960 | 6740 | 6740 | 6740 | 6740 | 53 |
| 497 | 20241023 | 110500 | 427701740 | 6740 | 6720 | 6740 | 6720 | 88 |
| 498 | 20241023 | 110400 | 427109630 | 6720 | 6720 | 6720 | 6720 | 64 |
| 499 | 20241023 | 110300 | 426679550 | 6720 | 6720 | 6720 | 6720 | 0 |
| 500 | 20241023 | 110200 | 426679550 | 6720 | 6710 | 6720 | 6710 | 244 |
| 501 | 20241023 | 110100 | 425040920 | 6700 | 6710 | 6710 | 6700 | 13 |
| 502 | 20241023 | 110000 | 424953720 | 6710 | 6710 | 6730 | 6710 | 60 |
| 503 | 20241023 | 105900 | 424550120 | 6750 | 6710 | 6750 | 6710 | 2302 |
| 504 | 20241023 | 105800 | 409040100 | 6700 | 6700 | 6700 | 6700 | 150 |
| 505 | 20241023 | 105700 | 408035100 | 6700 | 6700 | 6710 | 6700 | 12 |
| 506 | 20241023 | 105600 | 407954690 | 6700 | 6680 | 6700 | 6680 | 1481 |
| 507 | 20241023 | 105500 | 398044530 | 6680 | 6670 | 6680 | 6650 | 36 |
| 508 | 20241023 | 105400 | 397804870 | 6680 | 6690 | 6690 | 6680 | 3122 |
| 509 | 20241023 | 105300 | 376946810 | 6690 | 6680 | 6710 | 6680 | 878 |
| 510 | 20241023 | 105200 | 371066480 | 6680 | 6690 | 6690 | 6680 | 23 |
| 511 | 20241023 | 105100 | 370912830 | 6660 | 6680 | 6690 | 6660 | 1682 |
| 512 | 20241023 | 105000 | 359664540 | 6670 | 6620 | 6670 | 6620 | 5604 |
| 513 | 20241023 | 104900 | 322473690 | 6600 | 6600 | 6620 | 6600 | 141 |
| 514 | 20241023 | 104800 | 321542980 | 6620 | 6600 | 6620 | 6600 | 4188 |
| 515 | 20241023 | 104700 | 293894430 | 6600 | 6590 | 6600 | 6590 | 1344 |
| 516 | 20241023 | 104600 | 285029030 | 6590 | 6590 | 6590 | 6590 | 1 |
| 517 | 20241023 | 104500 | 285022440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 518 | 20241023 | 104400 | 285022440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 519 | 20241023 | 104300 | 285022440 | 6590 | 6590 | 6590 | 6590 | 1030 |
| 520 | 20241023 | 104200 | 278234740 | 6600 | 6590 | 6600 | 6580 | 1002 |
| 521 | 20241023 | 104100 | 271636560 | 6590 | 6580 | 6600 | 6580 | 902 |
| 522 | 20241023 | 104000 | 265693420 | 6580 | 6580 | 6580 | 6580 | 0 |
| 523 | 20241023 | 103900 | 265693420 | 6580 | 6580 | 6580 | 6580 | 1000 |
| 524 | 20241023 | 103800 | 259113420 | 6570 | 6580 | 6580 | 6570 | 101 |
| 525 | 20241023 | 103700 | 258448850 | 6580 | 6580 | 6580 | 6580 | 2 |
| 526 | 20241023 | 103600 | 258435690 | 6560 | 6570 | 6570 | 6560 | 1201 |
| 527 | 20241023 | 103500 | 250557120 | 6560 | 6560 | 6560 | 6560 | 0 |
| 528 | 20241023 | 103400 | 250557120 | 6560 | 6560 | 6560 | 6560 | 0 |
| 529 | 20241023 | 103300 | 250557120 | 6560 | 6570 | 6580 | 6560 | 182 |
| 530 | 20241023 | 103200 | 249363160 | 6570 | 6570 | 6570 | 6570 | 157 |
| 531 | 20241023 | 103100 | 248331670 | 6580 | 6580 | 6580 | 6580 | 0 |
| 532 | 20241023 | 103000 | 248331670 | 6580 | 6580 | 6580 | 6580 | 1 |
| 533 | 20241023 | 102900 | 248325090 | 6580 | 6580 | 6580 | 6580 | 75 |
| 534 | 20241023 | 102800 | 247831590 | 6580 | 6570 | 6580 | 6560 | 12 |
| 535 | 20241023 | 102700 | 247752820 | 6550 | 6560 | 6580 | 6550 | 1002 |
| 536 | 20241023 | 102600 | 241170180 | 6560 | 6550 | 6560 | 6550 | 72 |
| 537 | 20241023 | 102500 | 240698570 | 6560 | 6560 | 6560 | 6560 | 154 |
| 538 | 20241023 | 102400 | 239688330 | 6570 | 6570 | 6570 | 6570 | 17 |
| 539 | 20241023 | 102300 | 239576640 | 6570 | 6570 | 6570 | 6570 | 0 |
| 540 | 20241023 | 102200 | 239576640 | 6570 | 6570 | 6570 | 6570 | 100 |
| 541 | 20241023 | 102100 | 238919640 | 6570 | 6570 | 6570 | 6570 | 0 |
| 542 | 20241023 | 102000 | 238919640 | 6570 | 6570 | 6580 | 6570 | 8 |
| 543 | 20241023 | 101900 | 238867060 | 6570 | 6580 | 6580 | 6570 | 223 |
| 544 | 20241023 | 101800 | 237401900 | 6580 | 6580 | 6580 | 6580 | 1036 |
| 545 | 20241023 | 101700 | 230585020 | 6580 | 6590 | 6590 | 6580 | 37 |
| 546 | 20241023 | 101600 | 230341540 | 6590 | 6580 | 6600 | 6580 | 526 |
| 547 | 20241023 | 101500 | 226880390 | 6590 | 6600 | 6610 | 6590 | 6 |
| 548 | 20241023 | 101400 | 226840810 | 6610 | 6600 | 6610 | 6590 | 995 |
| 549 | 20241023 | 101300 | 220275840 | 6600 | 6600 | 6600 | 6600 | 0 |
| 550 | 20241023 | 101200 | 220275840 | 6600 | 6600 | 6600 | 6600 | 100 |
| 551 | 20241023 | 101100 | 219615840 | 6610 | 6610 | 6610 | 6610 | 22 |
| 552 | 20241023 | 101000 | 219470420 | 6610 | 6610 | 6610 | 6610 | 1 |
| 553 | 20241023 | 100900 | 219463810 | 6610 | 6610 | 6610 | 6610 | 0 |
| 554 | 20241023 | 100800 | 219463810 | 6610 | 6610 | 6610 | 6610 | 14 |
| 555 | 20241023 | 100700 | 219371270 | 6610 | 6610 | 6610 | 6610 | 2 |
| 556 | 20241023 | 100600 | 219358050 | 6610 | 6600 | 6610 | 6600 | 434 |
| 557 | 20241023 | 100500 | 216489360 | 6600 | 6590 | 6600 | 6590 | 218 |
| 558 | 20241023 | 100400 | 215051580 | 6590 | 6590 | 6600 | 6570 | 535 |
| 559 | 20241023 | 100300 | 211531200 | 6610 | 6540 | 6610 | 6540 | 3334 |
| 560 | 20241023 | 100200 | 189644830 | 6520 | 6570 | 6570 | 6510 | 4419 |
| 561 | 20241023 | 100100 | 160802820 | 6560 | 6570 | 6570 | 6540 | 1642 |
| 562 | 20241023 | 100000 | 150042170 | 6580 | 6600 | 6610 | 6570 | 3604 |
| 563 | 20241023 | 095900 | 126351630 | 6600 | 6600 | 6600 | 6600 | 694 |
| 564 | 20241023 | 095800 | 121771230 | 6600 | 6600 | 6600 | 6600 | 366 |
| 565 | 20241023 | 095700 | 119355630 | 6600 | 6600 | 6600 | 6600 | 762 |
| 566 | 20241023 | 095600 | 114326430 | 6600 | 6600 | 6600 | 6600 | 1263 |
| 567 | 20241023 | 095500 | 105990630 | 6620 | 6620 | 6620 | 6610 | 850 |
| 568 | 20241023 | 095400 | 100372100 | 6610 | 6600 | 6610 | 6600 | 153 |
| 569 | 20241023 | 095300 | 99360830 | 6600 | 6610 | 6630 | 6600 | 1611 |
| 570 | 20241023 | 095200 | 88722100 | 6610 | 6600 | 6610 | 6590 | 1478 |
| 571 | 20241023 | 095100 | 78964150 | 6600 | 6600 | 6610 | 6600 | 2504 |
| 572 | 20241023 | 095000 | 62437740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 573 | 20241023 | 094900 | 62437740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 574 | 20241023 | 094800 | 62437740 | 6600 | 6600 | 6600 | 6600 | 5 |
| 575 | 20241023 | 094700 | 62404740 | 6600 | 6600 | 6600 | 6600 | 55 |
| 576 | 20241023 | 094600 | 62041740 | 6600 | 6600 | 6600 | 6600 | 31 |
| 577 | 20241023 | 094500 | 61837140 | 6610 | 6620 | 6630 | 6610 | 206 |
| 578 | 20241023 | 094400 | 60475020 | 6620 | 6620 | 6630 | 6610 | 91 |
| 579 | 20241023 | 094300 | 59872800 | 6630 | 6630 | 6630 | 6630 | 3 |
| 580 | 20241023 | 094200 | 59852910 | 6630 | 6620 | 6630 | 6620 | 81 |
| 581 | 20241023 | 094100 | 59316190 | 6630 | 6620 | 6640 | 6620 | 70 |
| 582 | 20241023 | 094000 | 58852370 | 6620 | 6620 | 6620 | 6620 | 26 |
| 583 | 20241023 | 093900 | 58680250 | 6630 | 6620 | 6630 | 6590 | 305 |
| 584 | 20241023 | 093800 | 56667430 | 6620 | 6620 | 6620 | 6620 | 5 |
| 585 | 20241023 | 093700 | 56634330 | 6630 | 6630 | 6640 | 6620 | 415 |
| 586 | 20241023 | 093600 | 53882680 | 6630 | 6620 | 6640 | 6610 | 558 |
| 587 | 20241023 | 093500 | 50184270 | 6630 | 6610 | 6630 | 6610 | 4 |
| 588 | 20241023 | 093400 | 50157790 | 6600 | 6590 | 6600 | 6590 | 816 |
| 589 | 20241023 | 093300 | 44774860 | 6580 | 6570 | 6580 | 6570 | 4 |
| 590 | 20241023 | 093200 | 44748570 | 6570 | 6570 | 6570 | 6570 | 28 |
| 591 | 20241023 | 093100 | 44564610 | 6580 | 6570 | 6580 | 6570 | 10 |
| 592 | 20241023 | 093000 | 44498820 | 6580 | 6560 | 6590 | 6560 | 78 |
| 593 | 20241023 | 092900 | 43986950 | 6560 | 6560 | 6560 | 6560 | 0 |
| 594 | 20241023 | 092800 | 43986950 | 6560 | 6560 | 6590 | 6560 | 3 |
| 595 | 20241023 | 092700 | 43967240 | 6570 | 6550 | 6590 | 6550 | 1010 |
| 596 | 20241023 | 092600 | 37351680 | 6540 | 6530 | 6540 | 6530 | 69 |
| 597 | 20241023 | 092500 | 36901100 | 6530 | 6520 | 6530 | 6520 | 86 |
| 598 | 20241023 | 092400 | 36340370 | 6520 | 6520 | 6520 | 6520 | 42 |
| 599 | 20241023 | 092300 | 36066530 | 6510 | 6510 | 6510 | 6510 | 0 |
| 600 | 20241023 | 092200 | 36066530 | 6510 | 6510 | 6510 | 6510 | 91 |
| 601 | 20241023 | 092100 | 35474120 | 6520 | 6530 | 6530 | 6520 | 320 |
| 602 | 20241023 | 092000 | 33387030 | 6530 | 6530 | 6530 | 6530 | 20 |
| 603 | 20241023 | 091900 | 33256430 | 6540 | 6540 | 6540 | 6540 | 13 |
| 604 | 20241023 | 091800 | 33171410 | 6550 | 6550 | 6550 | 6530 | 204 |
| 605 | 20241023 | 091700 | 31838690 | 6530 | 6530 | 6540 | 6530 | 407 |
| 606 | 20241023 | 091600 | 29180020 | 6540 | 6540 | 6540 | 6540 | 52 |
| 607 | 20241023 | 091500 | 28839940 | 6540 | 6550 | 6550 | 6530 | 202 |
| 608 | 20241023 | 091400 | 27520850 | 6530 | 6540 | 6540 | 6530 | 206 |
| 609 | 20241023 | 091300 | 26174420 | 6540 | 6550 | 6550 | 6540 | 21 |
| 610 | 20241023 | 091200 | 26037040 | 6550 | 6560 | 6560 | 6550 | 41 |
| 611 | 20241023 | 091100 | 25768280 | 6560 | 6570 | 6580 | 6560 | 58 |
| 612 | 20241023 | 091000 | 25387230 | 6560 | 6560 | 6560 | 6560 | 500 |
| 613 | 20241023 | 090900 | 22107230 | 6560 | 6560 | 6560 | 6560 | 2 |
| 614 | 20241023 | 090800 | 22094110 | 6540 | 6540 | 6540 | 6540 | 340 |
| 615 | 20241023 | 090700 | 19870510 | 6550 | 6570 | 6590 | 6550 | 892 |
| 616 | 20241023 | 090600 | 14022120 | 6570 | 6580 | 6580 | 6550 | 533 |
| 617 | 20241023 | 090500 | 10519640 | 6600 | 6600 | 6600 | 6580 | 1127 |
| 618 | 20241023 | 090400 | 3093700 | 6600 | 6620 | 6620 | 6600 | 65 |
| 619 | 20241023 | 090300 | 2664640 | 6630 | 6630 | 6630 | 6630 | 50 |
| 620 | 20241023 | 090200 | 2333140 | 6630 | 6630 | 6630 | 6630 | 10 |
| 621 | 20241023 | 090100 | 2266840 | 6630 | 6630 | 6630 | 6630 | 0 |
| 622 | 20241023 | 090000 | 2266840 | 6630 | 6570 | 6640 | 6570 | 345 |