29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241010 | 190400 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 5271 |
| 3 | 20241010 | 190300 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20241010 | 190200 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20241010 | 190100 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20241010 | 190000 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20241010 | 185900 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20241010 | 185800 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20241010 | 185700 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20241010 | 185600 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20241010 | 185500 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20241010 | 185400 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20241010 | 185300 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20241010 | 185200 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20241010 | 185100 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20241010 | 185000 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20241010 | 184900 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20241010 | 184800 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20241010 | 184700 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20241010 | 184600 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20241010 | 184500 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20241010 | 184400 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20241010 | 184300 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20241010 | 184200 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20241010 | 184100 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20241010 | 184000 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20241010 | 183900 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20241010 | 183800 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20241010 | 183700 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20241010 | 183600 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20241010 | 183500 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20241010 | 183400 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 5271 |
| 33 | 20241010 | 183300 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20241010 | 183200 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20241010 | 183100 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20241010 | 183000 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20241010 | 182900 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20241010 | 182800 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20241010 | 182700 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20241010 | 182600 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20241010 | 182500 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20241010 | 182400 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20241010 | 182300 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20241010 | 182200 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20241010 | 182100 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20241010 | 182000 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20241010 | 181900 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20241010 | 181800 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20241010 | 181700 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20241010 | 181600 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20241010 | 181500 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20241010 | 181400 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20241010 | 181300 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20241010 | 181200 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20241010 | 181100 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20241010 | 181000 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20241010 | 180900 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20241010 | 180800 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20241010 | 180700 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20241010 | 180600 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20241010 | 180500 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20241010 | 180400 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 5271 |
| 63 | 20241010 | 180300 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20241010 | 180200 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20241010 | 180100 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20241010 | 180000 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20241010 | 175900 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20241010 | 175800 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20241010 | 175700 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20241010 | 175600 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20241010 | 175500 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20241010 | 175400 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20241010 | 175300 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20241010 | 175200 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20241010 | 175100 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20241010 | 175000 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20241010 | 174900 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20241010 | 174800 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20241010 | 174700 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20241010 | 174600 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20241010 | 174500 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20241010 | 174400 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20241010 | 174300 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20241010 | 174200 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20241010 | 174100 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20241010 | 174000 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20241010 | 173900 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20241010 | 173800 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20241010 | 173700 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20241010 | 173600 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20241010 | 173500 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20241010 | 173400 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 5271 |
| 93 | 20241010 | 173300 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20241010 | 173200 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20241010 | 173100 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20241010 | 173000 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20241010 | 172900 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20241010 | 172800 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20241010 | 172700 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20241010 | 172600 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20241010 | 172500 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20241010 | 172400 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20241010 | 172300 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20241010 | 172200 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20241010 | 172100 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20241010 | 172000 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20241010 | 171900 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20241010 | 171800 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20241010 | 171700 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20241010 | 171600 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20241010 | 171500 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20241010 | 171400 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20241010 | 171300 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20241010 | 171200 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20241010 | 171100 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20241010 | 171000 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20241010 | 170900 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20241010 | 170800 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20241010 | 170700 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20241010 | 170600 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20241010 | 170500 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20241010 | 170400 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 5271 |
| 123 | 20241010 | 170300 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20241010 | 170200 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20241010 | 170100 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20241010 | 170000 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20241010 | 165900 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20241010 | 165800 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20241010 | 165700 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20241010 | 165600 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20241010 | 165500 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20241010 | 165400 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20241010 | 165300 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20241010 | 165200 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20241010 | 165100 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20241010 | 165000 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20241010 | 164900 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20241010 | 164800 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20241010 | 164700 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20241010 | 164600 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20241010 | 164500 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20241010 | 164400 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20241010 | 164300 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20241010 | 164200 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20241010 | 164100 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20241010 | 164000 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20241010 | 163900 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20241010 | 163800 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20241010 | 163700 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20241010 | 163600 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20241010 | 163500 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20241010 | 163400 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 5271 |
| 153 | 20241010 | 163300 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20241010 | 163200 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20241010 | 163100 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20241010 | 163000 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20241010 | 162900 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20241010 | 162800 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20241010 | 162700 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20241010 | 162600 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20241010 | 162500 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20241010 | 162400 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20241010 | 162300 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20241010 | 162200 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20241010 | 162100 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20241010 | 162000 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20241010 | 161900 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20241010 | 161800 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20241010 | 161700 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20241010 | 161600 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20241010 | 161500 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20241010 | 161400 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20241010 | 161300 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20241010 | 161200 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20241010 | 161100 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20241010 | 161000 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20241010 | 160900 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20241010 | 160800 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20241010 | 160700 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20241010 | 160600 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20241010 | 160500 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20241010 | 160400 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 5271 |
| 183 | 20241010 | 160300 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20241010 | 160200 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20241010 | 160100 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20241010 | 160000 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20241010 | 155900 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20241010 | 155800 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20241010 | 155700 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20241010 | 155600 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20241010 | 155500 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20241010 | 155400 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 193 | 20241010 | 155300 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 194 | 20241010 | 155200 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20241010 | 155100 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 196 | 20241010 | 155000 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 197 | 20241010 | 154900 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 198 | 20241010 | 154800 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 199 | 20241010 | 154700 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 200 | 20241010 | 154600 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 201 | 20241010 | 154500 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 202 | 20241010 | 154400 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 203 | 20241010 | 154300 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 204 | 20241010 | 154200 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 205 | 20241010 | 154100 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 206 | 20241010 | 154000 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 207 | 20241010 | 153900 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 208 | 20241010 | 153800 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 209 | 20241010 | 153700 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 210 | 20241010 | 153600 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 211 | 20241010 | 153500 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 212 | 20241010 | 153400 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 5271 |
| 213 | 20241010 | 153300 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 214 | 20241010 | 153200 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 215 | 20241010 | 153100 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 216 | 20241010 | 153000 | 3412737820 | 6850 | 6850 | 6850 | 6850 | 5271 |
| 217 | 20241010 | 152900 | 3376631470 | 6800 | 6800 | 6800 | 6800 | 0 |
| 218 | 20241010 | 152800 | 3376631470 | 6800 | 6800 | 6800 | 6800 | 0 |
| 219 | 20241010 | 152700 | 3376631470 | 6800 | 6800 | 6800 | 6800 | 0 |
| 220 | 20241010 | 152600 | 3376631470 | 6800 | 6800 | 6800 | 6800 | 0 |
| 221 | 20241010 | 152500 | 3376631470 | 6800 | 6800 | 6800 | 6800 | 0 |
| 222 | 20241010 | 152400 | 3376631470 | 6800 | 6800 | 6800 | 6800 | 0 |
| 223 | 20241010 | 152300 | 3376631470 | 6800 | 6800 | 6800 | 6800 | 0 |
| 224 | 20241010 | 152200 | 3376631470 | 6800 | 6800 | 6800 | 6800 | 0 |
| 225 | 20241010 | 152100 | 3376631470 | 6800 | 6800 | 6800 | 6800 | 0 |
| 226 | 20241010 | 152000 | 3376631470 | 6800 | 6800 | 6800 | 6800 | 0 |
| 227 | 20241010 | 151900 | 3376631470 | 6800 | 6800 | 6800 | 6790 | 264 |
| 228 | 20241010 | 151800 | 3374837950 | 6800 | 6790 | 6800 | 6780 | 305 |
| 229 | 20241010 | 151700 | 3372766670 | 6790 | 6770 | 6790 | 6760 | 1053 |
| 230 | 20241010 | 151600 | 3365628000 | 6760 | 6740 | 6760 | 6740 | 303 |
| 231 | 20241010 | 151500 | 3363580610 | 6750 | 6760 | 6760 | 6750 | 59 |
| 232 | 20241010 | 151400 | 3363182120 | 6760 | 6740 | 6760 | 6740 | 29 |
| 233 | 20241010 | 151300 | 3362986180 | 6740 | 6750 | 6750 | 6740 | 34 |
| 234 | 20241010 | 151200 | 3362756990 | 6750 | 6760 | 6760 | 6750 | 11 |
| 235 | 20241010 | 151100 | 3362682640 | 6760 | 6760 | 6760 | 6740 | 42 |
| 236 | 20241010 | 151000 | 3362398950 | 6760 | 6750 | 6760 | 6750 | 9681 |
| 237 | 20241010 | 150900 | 3297049220 | 6730 | 6740 | 6740 | 6730 | 10 |
| 238 | 20241010 | 150800 | 3296981830 | 6700 | 6740 | 6740 | 6700 | 95 |
| 239 | 20241010 | 150700 | 3296345130 | 6720 | 6750 | 6750 | 6700 | 38 |
| 240 | 20241010 | 150600 | 3296089920 | 6750 | 6750 | 6750 | 6740 | 14 |
| 241 | 20241010 | 150500 | 3295995430 | 6750 | 6740 | 6750 | 6700 | 1828 |
| 242 | 20241010 | 150400 | 3283690220 | 6740 | 6750 | 6750 | 6740 | 33 |
| 243 | 20241010 | 150300 | 3283467540 | 6750 | 6750 | 6750 | 6750 | 63 |
| 244 | 20241010 | 150200 | 3283042290 | 6740 | 6750 | 6750 | 6740 | 135 |
| 245 | 20241010 | 150100 | 3282131640 | 6750 | 6760 | 6760 | 6750 | 32 |
| 246 | 20241010 | 150000 | 3281915620 | 6760 | 6760 | 6760 | 6760 | 35 |
| 247 | 20241010 | 145900 | 3281679020 | 6760 | 6770 | 6770 | 6760 | 78 |
| 248 | 20241010 | 145800 | 3281151620 | 6770 | 6770 | 6770 | 6770 | 33 |
| 249 | 20241010 | 145700 | 3280928210 | 6770 | 6770 | 6770 | 6770 | 39 |
| 250 | 20241010 | 145600 | 3280664180 | 6770 | 6770 | 6770 | 6770 | 18 |
| 251 | 20241010 | 145500 | 3280542320 | 6770 | 6770 | 6770 | 6770 | 156 |
| 252 | 20241010 | 145400 | 3279486200 | 6770 | 6780 | 6780 | 6770 | 33 |
| 253 | 20241010 | 145300 | 3279262770 | 6780 | 6750 | 6780 | 6750 | 1377 |
| 254 | 20241010 | 145200 | 3269955940 | 6740 | 6750 | 6750 | 6740 | 308 |
| 255 | 20241010 | 145100 | 3267879970 | 6750 | 6750 | 6750 | 6750 | 16 |
| 256 | 20241010 | 145000 | 3267771970 | 6740 | 6750 | 6750 | 6740 | 288 |
| 257 | 20241010 | 144900 | 3265830560 | 6740 | 6740 | 6740 | 6740 | 900 |
| 258 | 20241010 | 144800 | 3259764560 | 6740 | 6750 | 6750 | 6740 | 128 |
| 259 | 20241010 | 144700 | 3258901770 | 6750 | 6740 | 6750 | 6740 | 5 |
| 260 | 20241010 | 144600 | 3258868030 | 6740 | 6760 | 6760 | 6730 | 70 |
| 261 | 20241010 | 144500 | 3258396150 | 6760 | 6730 | 6760 | 6730 | 6 |
| 262 | 20241010 | 144400 | 3258355620 | 6760 | 6760 | 6760 | 6760 | 7 |
| 263 | 20241010 | 144300 | 3258308300 | 6760 | 6740 | 6760 | 6740 | 34 |
| 264 | 20241010 | 144200 | 3258078940 | 6740 | 6750 | 6750 | 6740 | 4077 |
| 265 | 20241010 | 144100 | 3230594480 | 6760 | 6780 | 6780 | 6760 | 40 |
| 266 | 20241010 | 144000 | 3230323680 | 6760 | 6760 | 6760 | 6760 | 8 |
| 267 | 20241010 | 143900 | 3230269600 | 6780 | 6780 | 6780 | 6780 | 0 |
| 268 | 20241010 | 143800 | 3230269600 | 6780 | 6780 | 6780 | 6780 | 0 |
| 269 | 20241010 | 143700 | 3230269600 | 6780 | 6760 | 6780 | 6760 | 165 |
| 270 | 20241010 | 143600 | 3229152760 | 6740 | 6760 | 6760 | 6730 | 2731 |
| 271 | 20241010 | 143500 | 3210747010 | 6700 | 6700 | 6700 | 6700 | 1 |
| 272 | 20241010 | 143400 | 3210740310 | 6760 | 6700 | 6760 | 6700 | 5 |
| 273 | 20241010 | 143300 | 3210706690 | 6760 | 6760 | 6760 | 6760 | 2 |
| 274 | 20241010 | 143200 | 3210693170 | 6760 | 6720 | 6760 | 6700 | 270 |
| 275 | 20241010 | 143100 | 3208878870 | 6710 | 6710 | 6710 | 6710 | 1 |
| 276 | 20241010 | 143000 | 3208872160 | 6700 | 6700 | 6700 | 6700 | 0 |
| 277 | 20241010 | 142900 | 3208872160 | 6700 | 6710 | 6710 | 6700 | 277 |
| 278 | 20241010 | 142800 | 3207015740 | 6700 | 6700 | 6700 | 6700 | 0 |
| 279 | 20241010 | 142700 | 3207015740 | 6700 | 6710 | 6710 | 6700 | 400 |
| 280 | 20241010 | 142600 | 3204335250 | 6710 | 6720 | 6720 | 6710 | 3016 |
| 281 | 20241010 | 142500 | 3184097310 | 6720 | 6770 | 6770 | 6700 | 74 |
| 282 | 20241010 | 142400 | 3183600080 | 6770 | 6700 | 6770 | 6700 | 142 |
| 283 | 20241010 | 142300 | 3182644970 | 6700 | 6700 | 6700 | 6700 | 11 |
| 284 | 20241010 | 142200 | 3182571270 | 6700 | 6720 | 6720 | 6700 | 318 |
| 285 | 20241010 | 142100 | 3180436930 | 6720 | 6760 | 6760 | 6710 | 55 |
| 286 | 20241010 | 142000 | 3180067550 | 6710 | 6730 | 6730 | 6710 | 717 |
| 287 | 20241010 | 141900 | 3175251430 | 6730 | 6770 | 6770 | 6730 | 1973 |
| 288 | 20241010 | 141800 | 3161970830 | 6770 | 6770 | 6770 | 6770 | 31 |
| 289 | 20241010 | 141700 | 3161760960 | 6770 | 6770 | 6770 | 6770 | 31 |
| 290 | 20241010 | 141600 | 3161551090 | 6770 | 6770 | 6770 | 6770 | 33 |
| 291 | 20241010 | 141500 | 3161327680 | 6750 | 6780 | 6780 | 6750 | 30 |
| 292 | 20241010 | 141400 | 3161124460 | 6730 | 6730 | 6730 | 6730 | 0 |
| 293 | 20241010 | 141300 | 3161124460 | 6730 | 6740 | 6740 | 6730 | 4541 |
| 294 | 20241010 | 141200 | 3130558070 | 6740 | 6790 | 6790 | 6740 | 64 |
| 295 | 20241010 | 141100 | 3130125910 | 6790 | 6780 | 6790 | 6740 | 185 |
| 296 | 20241010 | 141000 | 3128871490 | 6770 | 6770 | 6770 | 6770 | 32 |
| 297 | 20241010 | 140900 | 3128654850 | 6770 | 6780 | 6780 | 6740 | 347 |
| 298 | 20241010 | 140800 | 3126306380 | 6780 | 6770 | 6780 | 6770 | 150 |
| 299 | 20241010 | 140700 | 3125290850 | 6770 | 6780 | 6780 | 6650 | 7378 |
| 300 | 20241010 | 140600 | 3076018360 | 6780 | 6760 | 6780 | 6750 | 794 |
| 301 | 20241010 | 140500 | 3070657590 | 6750 | 6780 | 6780 | 6750 | 1001 |
| 302 | 20241010 | 140400 | 3063900790 | 6750 | 6760 | 6760 | 6750 | 486 |
| 303 | 20241010 | 140300 | 3060619940 | 6750 | 6750 | 6750 | 6750 | 199 |
| 304 | 20241010 | 140200 | 3059276690 | 6750 | 6780 | 6780 | 6750 | 543 |
| 305 | 20241010 | 140100 | 3055605860 | 6790 | 6790 | 6790 | 6790 | 130 |
| 306 | 20241010 | 140000 | 3054723160 | 6790 | 6790 | 6790 | 6790 | 1 |
| 307 | 20241010 | 135900 | 3054716370 | 6760 | 6790 | 6790 | 6750 | 749 |
| 308 | 20241010 | 135800 | 3049651970 | 6790 | 6790 | 6800 | 6790 | 37 |
| 309 | 20241010 | 135700 | 3049400610 | 6770 | 6780 | 6780 | 6770 | 135 |
| 310 | 20241010 | 135600 | 3048486430 | 6800 | 6770 | 6800 | 6770 | 102 |
| 311 | 20241010 | 135500 | 3047793790 | 6770 | 6780 | 6780 | 6770 | 49 |
| 312 | 20241010 | 135400 | 3047461580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 313 | 20241010 | 135300 | 3047461580 | 6780 | 6790 | 6790 | 6770 | 307 |
| 314 | 20241010 | 135200 | 3045380600 | 6800 | 6800 | 6800 | 6800 | 1 |
| 315 | 20241010 | 135100 | 3045373800 | 6800 | 6800 | 6800 | 6790 | 154 |
| 316 | 20241010 | 135000 | 3044326610 | 6810 | 6820 | 6820 | 6810 | 101 |
| 317 | 20241010 | 134900 | 3043638130 | 6820 | 6820 | 6820 | 6820 | 40 |
| 318 | 20241010 | 134800 | 3043365330 | 6800 | 6820 | 6820 | 6800 | 37 |
| 319 | 20241010 | 134700 | 3043113030 | 6790 | 6820 | 6820 | 6790 | 20 |
| 320 | 20241010 | 134600 | 3042976750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 321 | 20241010 | 134500 | 3042976750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 322 | 20241010 | 134400 | 3042976750 | 6780 | 6780 | 6780 | 6780 | 1 |
| 323 | 20241010 | 134300 | 3042969970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 324 | 20241010 | 134200 | 3042969970 | 6820 | 6780 | 6820 | 6780 | 50 |
| 325 | 20241010 | 134100 | 3042630720 | 6790 | 6800 | 6800 | 6790 | 479 |
| 326 | 20241010 | 134000 | 3039377020 | 6800 | 6820 | 6820 | 6800 | 384 |
| 327 | 20241010 | 133900 | 3036759350 | 6820 | 6810 | 6820 | 6810 | 25 |
| 328 | 20241010 | 133800 | 3036588860 | 6820 | 6820 | 6820 | 6820 | 93 |
| 329 | 20241010 | 133700 | 3035954600 | 6810 | 6820 | 6820 | 6800 | 28 |
| 330 | 20241010 | 133600 | 3035764160 | 6820 | 6810 | 6820 | 6810 | 29 |
| 331 | 20241010 | 133500 | 3035566430 | 6800 | 6800 | 6800 | 6800 | 10 |
| 332 | 20241010 | 133400 | 3035498430 | 6800 | 6790 | 6800 | 6790 | 337 |
| 333 | 20241010 | 133300 | 3033208300 | 6790 | 6790 | 6790 | 6780 | 570 |
| 334 | 20241010 | 133200 | 3029338380 | 6790 | 6780 | 6790 | 6770 | 142 |
| 335 | 20241010 | 133100 | 3028375540 | 6780 | 6780 | 6780 | 6780 | 28 |
| 336 | 20241010 | 133000 | 3028185700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 337 | 20241010 | 132900 | 3028185700 | 6760 | 6770 | 6770 | 6750 | 275 |
| 338 | 20241010 | 132800 | 3026327560 | 6780 | 6780 | 6780 | 6780 | 60 |
| 339 | 20241010 | 132700 | 3025920760 | 6780 | 6780 | 6780 | 6780 | 13 |
| 340 | 20241010 | 132600 | 3025832620 | 6780 | 6780 | 6780 | 6770 | 19 |
| 341 | 20241010 | 132500 | 3025703810 | 6780 | 6780 | 6780 | 6780 | 18 |
| 342 | 20241010 | 132400 | 3025581770 | 6780 | 6780 | 6790 | 6780 | 17 |
| 343 | 20241010 | 132300 | 3025466500 | 6790 | 6790 | 6790 | 6790 | 37 |
| 344 | 20241010 | 132200 | 3025215270 | 6790 | 6760 | 6790 | 6760 | 16 |
| 345 | 20241010 | 132100 | 3025106660 | 6760 | 6790 | 6790 | 6760 | 978 |
| 346 | 20241010 | 132000 | 3018495000 | 6760 | 6760 | 6760 | 6760 | 0 |
| 347 | 20241010 | 131900 | 3018495000 | 6760 | 6770 | 6790 | 6760 | 1684 |
| 348 | 20241010 | 131800 | 3007109450 | 6770 | 6800 | 6800 | 6770 | 332 |
| 349 | 20241010 | 131700 | 3004858280 | 6800 | 6800 | 6800 | 6800 | 15 |
| 350 | 20241010 | 131600 | 3004756280 | 6790 | 6810 | 6810 | 6790 | 226 |
| 351 | 20241010 | 131500 | 3003221720 | 6810 | 6800 | 6810 | 6800 | 58 |
| 352 | 20241010 | 131400 | 3002826990 | 6800 | 6810 | 6810 | 6800 | 29 |
| 353 | 20241010 | 131300 | 3002629560 | 6810 | 6800 | 6810 | 6800 | 102 |
| 354 | 20241010 | 131200 | 3001935940 | 6810 | 6810 | 6810 | 6810 | 48 |
| 355 | 20241010 | 131100 | 3001609060 | 6820 | 6820 | 6820 | 6820 | 8 |
| 356 | 20241010 | 131000 | 3001554500 | 6820 | 6820 | 6820 | 6820 | 0 |
| 357 | 20241010 | 130900 | 3001554500 | 6820 | 6820 | 6820 | 6820 | 37 |
| 358 | 20241010 | 130800 | 3001302160 | 6820 | 6820 | 6820 | 6820 | 3 |
| 359 | 20241010 | 130700 | 3001281700 | 6810 | 6800 | 6810 | 6780 | 1001 |
| 360 | 20241010 | 130600 | 2994491200 | 6800 | 6820 | 6820 | 6800 | 1108 |
| 361 | 20241010 | 130500 | 2986955490 | 6820 | 6820 | 6820 | 6820 | 29 |
| 362 | 20241010 | 130400 | 2986757710 | 6820 | 6820 | 6820 | 6820 | 2 |
| 363 | 20241010 | 130300 | 2986744070 | 6810 | 6820 | 6820 | 6810 | 170 |
| 364 | 20241010 | 130200 | 2985584920 | 6820 | 6810 | 6820 | 6810 | 72 |
| 365 | 20241010 | 130100 | 2985093930 | 6820 | 6830 | 6830 | 6820 | 52 |
| 366 | 20241010 | 130000 | 2984739010 | 6820 | 6830 | 6830 | 6820 | 227 |
| 367 | 20241010 | 125900 | 2983190630 | 6820 | 6820 | 6820 | 6820 | 0 |
| 368 | 20241010 | 125800 | 2983190630 | 6820 | 6830 | 6830 | 6820 | 170 |
| 369 | 20241010 | 125700 | 2982029770 | 6820 | 6830 | 6830 | 6820 | 31 |
| 370 | 20241010 | 125600 | 2981818340 | 6830 | 6830 | 6830 | 6830 | 979 |
| 371 | 20241010 | 125500 | 2975131770 | 6830 | 6830 | 6830 | 6800 | 503 |
| 372 | 20241010 | 125400 | 2971696310 | 6820 | 6820 | 6820 | 6820 | 904 |
| 373 | 20241010 | 125300 | 2965531030 | 6780 | 6800 | 6800 | 6780 | 154 |
| 374 | 20241010 | 125200 | 2964483870 | 6820 | 6810 | 6820 | 6780 | 142 |
| 375 | 20241010 | 125100 | 2963520610 | 6830 | 6810 | 6830 | 6810 | 972 |
| 376 | 20241010 | 125000 | 2956892660 | 6810 | 6820 | 6820 | 6810 | 41 |
| 377 | 20241010 | 124900 | 2956613330 | 6830 | 6830 | 6830 | 6810 | 215 |
| 378 | 20241010 | 124800 | 2955148500 | 6820 | 6820 | 6820 | 6820 | 90 |
| 379 | 20241010 | 124700 | 2954534700 | 6820 | 6820 | 6820 | 6790 | 1109 |
| 380 | 20241010 | 124600 | 2946995040 | 6820 | 6830 | 6830 | 6820 | 203 |
| 381 | 20241010 | 124500 | 2945609620 | 6830 | 6830 | 6840 | 6830 | 335 |
| 382 | 20241010 | 124400 | 2943321560 | 6830 | 6820 | 6830 | 6820 | 421 |
| 383 | 20241010 | 124300 | 2940447130 | 6820 | 6820 | 6820 | 6770 | 243 |
| 384 | 20241010 | 124200 | 2938793420 | 6770 | 6820 | 6830 | 6770 | 1031 |
| 385 | 20241010 | 124100 | 2931799410 | 6780 | 6790 | 6790 | 6780 | 26 |
| 386 | 20241010 | 124000 | 2931623120 | 6830 | 6850 | 6850 | 6780 | 1352 |
| 387 | 20241010 | 123900 | 2922387440 | 6860 | 6850 | 6860 | 6850 | 81 |
| 388 | 20241010 | 123800 | 2921832550 | 6820 | 6830 | 6850 | 6820 | 86 |
| 389 | 20241010 | 123700 | 2921245140 | 6830 | 6820 | 6870 | 6820 | 125 |
| 390 | 20241010 | 123600 | 2920391870 | 6870 | 6790 | 6870 | 6780 | 1107 |
| 391 | 20241010 | 123500 | 2912824850 | 6850 | 6820 | 6850 | 6760 | 3075 |
| 392 | 20241010 | 123400 | 2891905420 | 6870 | 6880 | 6880 | 6810 | 446 |
| 393 | 20241010 | 123300 | 2888858780 | 6910 | 6850 | 6910 | 6850 | 1027 |
| 394 | 20241010 | 123200 | 2881773440 | 6860 | 6870 | 6880 | 6850 | 170 |
| 395 | 20241010 | 123100 | 2880608600 | 6880 | 6840 | 6880 | 6840 | 485 |
| 396 | 20241010 | 123000 | 2877291160 | 6880 | 6890 | 6890 | 6850 | 69 |
| 397 | 20241010 | 122900 | 2876817190 | 6920 | 6920 | 6930 | 6920 | 31 |
| 398 | 20241010 | 122800 | 2876602420 | 6930 | 6900 | 6940 | 6900 | 3685 |
| 399 | 20241010 | 122700 | 2851141600 | 6900 | 6900 | 6900 | 6890 | 1557 |
| 400 | 20241010 | 122600 | 2840400330 | 6900 | 6860 | 6900 | 6850 | 592 |
| 401 | 20241010 | 122500 | 2836334520 | 6860 | 6890 | 6900 | 6860 | 752 |
| 402 | 20241010 | 122400 | 2831157060 | 6890 | 6920 | 6950 | 6840 | 4841 |
| 403 | 20241010 | 122300 | 2797847760 | 6920 | 6800 | 7030 | 6800 | 17281 |
| 404 | 20241010 | 122200 | 2677951030 | 6800 | 6780 | 6800 | 6750 | 265 |
| 405 | 20241010 | 122100 | 2676154350 | 6780 | 6780 | 6780 | 6780 | 0 |
| 406 | 20241010 | 122000 | 2676154350 | 6780 | 6780 | 6780 | 6710 | 64 |
| 407 | 20241010 | 121900 | 2675724430 | 6720 | 6720 | 6720 | 6720 | 1 |
| 408 | 20241010 | 121800 | 2675717710 | 6780 | 6780 | 6790 | 6710 | 96 |
| 409 | 20241010 | 121700 | 2675071490 | 6780 | 6730 | 6780 | 6730 | 1912 |
| 410 | 20241010 | 121600 | 2662177850 | 6730 | 6700 | 6730 | 6700 | 241 |
| 411 | 20241010 | 121500 | 2660563120 | 6740 | 6710 | 6740 | 6700 | 130 |
| 412 | 20241010 | 121400 | 2659691600 | 6740 | 6700 | 6750 | 6700 | 31 |
| 413 | 20241010 | 121300 | 2659483050 | 6700 | 6740 | 6740 | 6700 | 129 |
| 414 | 20241010 | 121200 | 2658617030 | 6750 | 6740 | 6760 | 6690 | 1202 |
| 415 | 20241010 | 121100 | 2650517440 | 6730 | 6680 | 6730 | 6680 | 4206 |
| 416 | 20241010 | 121000 | 2622407250 | 6720 | 6740 | 6740 | 6680 | 5908 |
| 417 | 20241010 | 120900 | 2582831080 | 6740 | 6750 | 6750 | 6740 | 17 |
| 418 | 20241010 | 120800 | 2582716340 | 6750 | 6800 | 6800 | 6750 | 235 |
| 419 | 20241010 | 120700 | 2581127930 | 6770 | 6800 | 6800 | 6770 | 1914 |
| 420 | 20241010 | 120600 | 2568153020 | 6790 | 6790 | 6790 | 6790 | 2 |
| 421 | 20241010 | 120500 | 2568139440 | 6790 | 6800 | 6800 | 6790 | 377 |
| 422 | 20241010 | 120400 | 2565577920 | 6800 | 6790 | 6820 | 6790 | 170 |
| 423 | 20241010 | 120300 | 2564421560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 424 | 20241010 | 120200 | 2564421560 | 6780 | 6790 | 6790 | 6780 | 180 |
| 425 | 20241010 | 120100 | 2563200940 | 6790 | 6800 | 6800 | 6790 | 180 |
| 426 | 20241010 | 120000 | 2561978640 | 6810 | 6810 | 6810 | 6790 | 645 |
| 427 | 20241010 | 115900 | 2557592090 | 6800 | 6820 | 6830 | 6800 | 495 |
| 428 | 20241010 | 115800 | 2554221690 | 6830 | 6810 | 6830 | 6810 | 1553 |
| 429 | 20241010 | 115700 | 2543623210 | 6820 | 6800 | 6820 | 6780 | 2180 |
| 430 | 20241010 | 115600 | 2528812890 | 6790 | 6780 | 6800 | 6780 | 403 |
| 431 | 20241010 | 115500 | 2526079610 | 6780 | 6780 | 6790 | 6780 | 1008 |
| 432 | 20241010 | 115400 | 2519239360 | 6780 | 6770 | 6830 | 6760 | 310 |
| 433 | 20241010 | 115300 | 2517137760 | 6770 | 6830 | 6850 | 6770 | 1311 |
| 434 | 20241010 | 115200 | 2508179440 | 6830 | 6780 | 6830 | 6780 | 3423 |
| 435 | 20241010 | 115100 | 2484878500 | 6780 | 6810 | 6810 | 6780 | 2680 |
| 436 | 20241010 | 115000 | 2466682780 | 6790 | 6790 | 6820 | 6780 | 3399 |
| 437 | 20241010 | 114900 | 2443563650 | 6800 | 6750 | 6860 | 6750 | 8897 |
| 438 | 20241010 | 114800 | 2382943740 | 6740 | 6740 | 6750 | 6700 | 2218 |
| 439 | 20241010 | 114700 | 2368017040 | 6670 | 6720 | 6730 | 6670 | 3331 |
| 440 | 20241010 | 114600 | 2345724030 | 6720 | 6680 | 6720 | 6660 | 528 |
| 441 | 20241010 | 114500 | 2342195090 | 6710 | 6690 | 6710 | 6660 | 2293 |
| 442 | 20241010 | 114400 | 2326855180 | 6640 | 6710 | 6710 | 6640 | 7330 |
| 443 | 20241010 | 114300 | 2277919670 | 6720 | 6720 | 6720 | 6680 | 1691 |
| 444 | 20241010 | 114200 | 2266609140 | 6730 | 6730 | 6730 | 6730 | 8 |
| 445 | 20241010 | 114100 | 2266555300 | 6700 | 6650 | 6700 | 6630 | 10524 |
| 446 | 20241010 | 114000 | 2196531060 | 6640 | 6720 | 6720 | 6640 | 3358 |
| 447 | 20241010 | 113900 | 2174080610 | 6720 | 6720 | 6750 | 6710 | 308 |
| 448 | 20241010 | 113800 | 2172010310 | 6750 | 6720 | 6750 | 6710 | 1017 |
| 449 | 20241010 | 113700 | 2165179620 | 6750 | 6750 | 6760 | 6710 | 833 |
| 450 | 20241010 | 113600 | 2159568440 | 6750 | 6710 | 6760 | 6690 | 2143 |
| 451 | 20241010 | 113500 | 2145155510 | 6710 | 6700 | 6750 | 6660 | 3251 |
| 452 | 20241010 | 113400 | 2123388650 | 6700 | 6790 | 6820 | 6680 | 5990 |
| 453 | 20241010 | 113300 | 2083051650 | 6820 | 6760 | 6830 | 6760 | 2136 |
| 454 | 20241010 | 113200 | 2068535380 | 6750 | 6860 | 6860 | 6700 | 9522 |
| 455 | 20241010 | 113100 | 2004132420 | 6850 | 6850 | 6900 | 6810 | 12248 |
| 456 | 20241010 | 113000 | 1920134980 | 6860 | 7040 | 7040 | 6820 | 16462 |
| 457 | 20241010 | 112900 | 1806166200 | 7040 | 7070 | 7090 | 7010 | 17152 |
| 458 | 20241010 | 112800 | 1685338500 | 7060 | 7150 | 7200 | 7050 | 28868 |
| 459 | 20241010 | 112700 | 1480103180 | 7100 | 7140 | 7310 | 7100 | 47399 |
| 460 | 20241010 | 112600 | 1137897030 | 7140 | 7070 | 7280 | 7020 | 28557 |
| 461 | 20241010 | 112500 | 933693530 | 7020 | 7240 | 7410 | 7000 | 68542 |
| 462 | 20241010 | 112400 | 436964680 | 6960 | 6960 | 6960 | 6960 | 0 |
| 463 | 20241010 | 112300 | 436964680 | 6960 | 6710 | 6960 | 6710 | 12529 |
| 464 | 20241010 | 112200 | 351119780 | 6710 | 6650 | 6800 | 6650 | 9111 |
| 465 | 20241010 | 112100 | 289779240 | 6690 | 6580 | 6780 | 6540 | 15969 |
| 466 | 20241010 | 112000 | 183977390 | 6580 | 6450 | 6590 | 6450 | 13966 |
| 467 | 20241010 | 111900 | 92662380 | 6450 | 6450 | 6450 | 6450 | 0 |
| 468 | 20241010 | 111800 | 92662380 | 6450 | 6450 | 6450 | 6450 | 0 |
| 469 | 20241010 | 111700 | 92662380 | 6450 | 6450 | 6450 | 6450 | 36 |
| 470 | 20241010 | 111600 | 92430180 | 6440 | 6440 | 6440 | 6440 | 0 |
| 471 | 20241010 | 111500 | 92430180 | 6440 | 6440 | 6440 | 6440 | 0 |
| 472 | 20241010 | 111400 | 92430180 | 6440 | 6450 | 6450 | 6440 | 29 |
| 473 | 20241010 | 111300 | 92243160 | 6460 | 6450 | 6460 | 6450 | 31 |
| 474 | 20241010 | 111200 | 92042980 | 6450 | 6450 | 6450 | 6450 | 79 |
| 475 | 20241010 | 111100 | 91533430 | 6460 | 6460 | 6460 | 6460 | 0 |
| 476 | 20241010 | 111000 | 91533430 | 6460 | 6460 | 6460 | 6460 | 24 |
| 477 | 20241010 | 110900 | 91378390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 478 | 20241010 | 110800 | 91378390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 479 | 20241010 | 110700 | 91378390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 480 | 20241010 | 110600 | 91378390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 481 | 20241010 | 110500 | 91378390 | 6450 | 6450 | 6450 | 6450 | 143 |
| 482 | 20241010 | 110400 | 90456040 | 6450 | 6450 | 6450 | 6450 | 39 |
| 483 | 20241010 | 110300 | 90204490 | 6460 | 6460 | 6460 | 6460 | 24 |
| 484 | 20241010 | 110200 | 90049450 | 6460 | 6460 | 6460 | 6460 | 161 |
| 485 | 20241010 | 110100 | 89009390 | 6470 | 6470 | 6470 | 6470 | 7 |
| 486 | 20241010 | 110000 | 88964100 | 6460 | 6460 | 6460 | 6460 | 97 |
| 487 | 20241010 | 105900 | 88337480 | 6460 | 6460 | 6460 | 6460 | 26 |
| 488 | 20241010 | 105800 | 88169520 | 6460 | 6450 | 6460 | 6450 | 7 |
| 489 | 20241010 | 105700 | 88124320 | 6450 | 6450 | 6450 | 6450 | 1 |
| 490 | 20241010 | 105600 | 88117870 | 6450 | 6450 | 6450 | 6450 | 0 |
| 491 | 20241010 | 105500 | 88117870 | 6450 | 6450 | 6450 | 6450 | 3 |
| 492 | 20241010 | 105400 | 88098520 | 6450 | 6450 | 6450 | 6450 | 9 |
| 493 | 20241010 | 105300 | 88040470 | 6440 | 6430 | 6440 | 6430 | 899 |
| 494 | 20241010 | 105200 | 82254700 | 6420 | 6420 | 6420 | 6420 | 81 |
| 495 | 20241010 | 105100 | 81734680 | 6420 | 6420 | 6420 | 6420 | 0 |
| 496 | 20241010 | 105000 | 81734680 | 6420 | 6430 | 6430 | 6420 | 46 |
| 497 | 20241010 | 104900 | 81439280 | 6430 | 6430 | 6430 | 6430 | 33 |
| 498 | 20241010 | 104800 | 81227090 | 6410 | 6410 | 6410 | 6410 | 0 |
| 499 | 20241010 | 104700 | 81227090 | 6410 | 6410 | 6410 | 6410 | 50 |
| 500 | 20241010 | 104600 | 80906590 | 6410 | 6410 | 6420 | 6410 | 535 |
| 501 | 20241010 | 104500 | 77476990 | 6420 | 6420 | 6420 | 6420 | 24 |
| 502 | 20241010 | 104400 | 77322910 | 6420 | 6430 | 6430 | 6420 | 53 |
| 503 | 20241010 | 104300 | 76982530 | 6430 | 6430 | 6430 | 6430 | 21 |
| 504 | 20241010 | 104200 | 76847500 | 6430 | 6430 | 6430 | 6430 | 63 |
| 505 | 20241010 | 104100 | 76442410 | 6430 | 6430 | 6430 | 6430 | 6 |
| 506 | 20241010 | 104000 | 76403830 | 6420 | 6410 | 6420 | 6410 | 399 |
| 507 | 20241010 | 103900 | 73844960 | 6410 | 6410 | 6410 | 6410 | 0 |
| 508 | 20241010 | 103800 | 73844960 | 6410 | 6410 | 6410 | 6410 | 24 |
| 509 | 20241010 | 103700 | 73691120 | 6410 | 6410 | 6410 | 6410 | 0 |
| 510 | 20241010 | 103600 | 73691120 | 6410 | 6410 | 6410 | 6410 | 28 |
| 511 | 20241010 | 103500 | 73511640 | 6400 | 6400 | 6400 | 6400 | 0 |
| 512 | 20241010 | 103400 | 73511640 | 6400 | 6420 | 6420 | 6400 | 908 |
| 513 | 20241010 | 103300 | 67699590 | 6420 | 6420 | 6420 | 6420 | 17 |
| 514 | 20241010 | 103200 | 67590450 | 6400 | 6400 | 6400 | 6400 | 0 |
| 515 | 20241010 | 103100 | 67590450 | 6400 | 6410 | 6410 | 6400 | 300 |
| 516 | 20241010 | 103000 | 65670110 | 6420 | 6420 | 6420 | 6420 | 0 |
| 517 | 20241010 | 102900 | 65670110 | 6420 | 6420 | 6420 | 6420 | 0 |
| 518 | 20241010 | 102800 | 65670110 | 6420 | 6420 | 6420 | 6420 | 39 |
| 519 | 20241010 | 102700 | 65419730 | 6430 | 6430 | 6430 | 6430 | 31 |
| 520 | 20241010 | 102600 | 65220400 | 6430 | 6430 | 6430 | 6430 | 0 |
| 521 | 20241010 | 102500 | 65220400 | 6430 | 6430 | 6430 | 6430 | 26 |
| 522 | 20241010 | 102400 | 65053220 | 6430 | 6430 | 6430 | 6430 | 31 |
| 523 | 20241010 | 102300 | 64853890 | 6420 | 6430 | 6430 | 6420 | 99 |
| 524 | 20241010 | 102200 | 64218020 | 6430 | 6430 | 6430 | 6430 | 43 |
| 525 | 20241010 | 102100 | 63941530 | 6420 | 6420 | 6420 | 6420 | 15 |
| 526 | 20241010 | 102000 | 63845230 | 6410 | 6370 | 6410 | 6370 | 1089 |
| 527 | 20241010 | 101900 | 56893050 | 6370 | 6370 | 6370 | 6370 | 0 |
| 528 | 20241010 | 101800 | 56893050 | 6370 | 6360 | 6370 | 6360 | 42 |
| 529 | 20241010 | 101700 | 56625880 | 6340 | 6340 | 6340 | 6340 | 0 |
| 530 | 20241010 | 101600 | 56625880 | 6340 | 6340 | 6340 | 6340 | 0 |
| 531 | 20241010 | 101500 | 56625880 | 6340 | 6340 | 6340 | 6340 | 0 |
| 532 | 20241010 | 101400 | 56625880 | 6340 | 6340 | 6340 | 6340 | 0 |
| 533 | 20241010 | 101300 | 56625880 | 6340 | 6360 | 6360 | 6340 | 901 |
| 534 | 20241010 | 101200 | 50912070 | 6370 | 6370 | 6370 | 6370 | 0 |
| 535 | 20241010 | 101100 | 50912070 | 6370 | 6370 | 6370 | 6370 | 0 |
| 536 | 20241010 | 101000 | 50912070 | 6370 | 6380 | 6380 | 6370 | 109 |
| 537 | 20241010 | 100900 | 50217500 | 6380 | 6380 | 6380 | 6380 | 9 |
| 538 | 20241010 | 100800 | 50160080 | 6380 | 6380 | 6380 | 6380 | 16 |
| 539 | 20241010 | 100700 | 50058000 | 6380 | 6380 | 6380 | 6380 | 8 |
| 540 | 20241010 | 100600 | 50006960 | 6380 | 6380 | 6380 | 6380 | 33 |
| 541 | 20241010 | 100500 | 49796420 | 6380 | 6380 | 6380 | 6380 | 2 |
| 542 | 20241010 | 100400 | 49783660 | 6370 | 6380 | 6380 | 6370 | 44 |
| 543 | 20241010 | 100300 | 49503010 | 6380 | 6370 | 6380 | 6370 | 283 |
| 544 | 20241010 | 100200 | 47697900 | 6370 | 6370 | 6370 | 6370 | 32 |
| 545 | 20241010 | 100100 | 47494060 | 6370 | 6370 | 6370 | 6370 | 17 |
| 546 | 20241010 | 100000 | 47385770 | 6360 | 6360 | 6360 | 6360 | 0 |
| 547 | 20241010 | 095900 | 47385770 | 6360 | 6330 | 6360 | 6330 | 455 |
| 548 | 20241010 | 095800 | 44498350 | 6260 | 6260 | 6260 | 6260 | 0 |
| 549 | 20241010 | 095700 | 44498350 | 6260 | 6260 | 6260 | 6260 | 0 |
| 550 | 20241010 | 095600 | 44498350 | 6260 | 6260 | 6260 | 6260 | 0 |
| 551 | 20241010 | 095500 | 44498350 | 6260 | 6260 | 6260 | 6260 | 0 |
| 552 | 20241010 | 095400 | 44498350 | 6260 | 6260 | 6260 | 6260 | 0 |
| 553 | 20241010 | 095300 | 44498350 | 6260 | 6270 | 6270 | 6260 | 758 |
| 554 | 20241010 | 095200 | 39750700 | 6260 | 6260 | 6260 | 6260 | 0 |
| 555 | 20241010 | 095100 | 39750700 | 6260 | 6340 | 6350 | 6260 | 265 |
| 556 | 20241010 | 095000 | 38085970 | 6310 | 6310 | 6310 | 6310 | 0 |
| 557 | 20241010 | 094900 | 38085970 | 6310 | 6310 | 6310 | 6310 | 0 |
| 558 | 20241010 | 094800 | 38085970 | 6310 | 6310 | 6310 | 6310 | 0 |
| 559 | 20241010 | 094700 | 38085970 | 6310 | 6310 | 6310 | 6310 | 200 |
| 560 | 20241010 | 094600 | 36823970 | 6300 | 6300 | 6300 | 6300 | 498 |
| 561 | 20241010 | 094500 | 33686570 | 6310 | 6320 | 6320 | 6310 | 57 |
| 562 | 20241010 | 094400 | 33326820 | 6330 | 6330 | 6330 | 6330 | 0 |
| 563 | 20241010 | 094300 | 33326820 | 6330 | 6330 | 6330 | 6330 | 98 |
| 564 | 20241010 | 094200 | 32706480 | 6330 | 6330 | 6330 | 6330 | 0 |
| 565 | 20241010 | 094100 | 32706480 | 6330 | 6330 | 6330 | 6330 | 24 |
| 566 | 20241010 | 094000 | 32554560 | 6330 | 6330 | 6330 | 6330 | 189 |
| 567 | 20241010 | 093900 | 31358190 | 6330 | 6330 | 6330 | 6330 | 35 |
| 568 | 20241010 | 093800 | 31136640 | 6340 | 6340 | 6340 | 6340 | 63 |
| 569 | 20241010 | 093700 | 30737220 | 6330 | 6340 | 6340 | 6330 | 726 |
| 570 | 20241010 | 093600 | 26141610 | 6340 | 6340 | 6340 | 6340 | 7 |
| 571 | 20241010 | 093500 | 26097230 | 6350 | 6350 | 6350 | 6350 | 1 |
| 572 | 20241010 | 093400 | 26090880 | 6350 | 6350 | 6350 | 6350 | 23 |
| 573 | 20241010 | 093300 | 25944830 | 6350 | 6350 | 6350 | 6350 | 1 |
| 574 | 20241010 | 093200 | 25938480 | 6350 | 6350 | 6350 | 6350 | 0 |
| 575 | 20241010 | 093100 | 25938480 | 6350 | 6360 | 6360 | 6350 | 26 |
| 576 | 20241010 | 093000 | 25773140 | 6360 | 6370 | 6370 | 6360 | 19 |
| 577 | 20241010 | 092900 | 25652250 | 6380 | 6380 | 6380 | 6380 | 21 |
| 578 | 20241010 | 092800 | 25518270 | 6380 | 6380 | 6380 | 6380 | 14 |
| 579 | 20241010 | 092700 | 25428950 | 6370 | 6330 | 6370 | 6330 | 750 |
| 580 | 20241010 | 092600 | 20675880 | 6330 | 6330 | 6330 | 6330 | 0 |
| 581 | 20241010 | 092500 | 20675880 | 6330 | 6330 | 6330 | 6330 | 0 |
| 582 | 20241010 | 092400 | 20675880 | 6330 | 6300 | 6330 | 6270 | 1112 |
| 583 | 20241010 | 092300 | 13695640 | 6300 | 6300 | 6300 | 6300 | 0 |
| 584 | 20241010 | 092200 | 13695640 | 6300 | 6300 | 6300 | 6300 | 0 |
| 585 | 20241010 | 092100 | 13695640 | 6300 | 6300 | 6300 | 6300 | 97 |
| 586 | 20241010 | 092000 | 13084540 | 6320 | 6320 | 6320 | 6320 | 0 |
| 587 | 20241010 | 091900 | 13084540 | 6320 | 6320 | 6320 | 6320 | 0 |
| 588 | 20241010 | 091800 | 13084540 | 6320 | 6320 | 6320 | 6320 | 0 |
| 589 | 20241010 | 091700 | 13084540 | 6320 | 6330 | 6330 | 6320 | 32 |
| 590 | 20241010 | 091600 | 12882080 | 6300 | 6300 | 6300 | 6300 | 0 |
| 591 | 20241010 | 091500 | 12882080 | 6300 | 6300 | 6300 | 6300 | 0 |
| 592 | 20241010 | 091400 | 12882080 | 6300 | 6300 | 6300 | 6300 | 251 |
| 593 | 20241010 | 091300 | 11300780 | 6300 | 6280 | 6300 | 6270 | 298 |
| 594 | 20241010 | 091200 | 9431350 | 6300 | 6300 | 6300 | 6250 | 567 |
| 595 | 20241010 | 091100 | 5884260 | 6330 | 6330 | 6330 | 6330 | 0 |
| 596 | 20241010 | 091000 | 5884260 | 6330 | 6330 | 6330 | 6330 | 66 |
| 597 | 20241010 | 090900 | 5466480 | 6330 | 6330 | 6330 | 6330 | 48 |
| 598 | 20241010 | 090800 | 5162640 | 6330 | 6330 | 6330 | 6330 | 0 |
| 599 | 20241010 | 090700 | 5162640 | 6330 | 6330 | 6330 | 6330 | 2 |
| 600 | 20241010 | 090600 | 5149980 | 6330 | 6330 | 6330 | 6330 | 0 |
| 601 | 20241010 | 090500 | 5149980 | 6330 | 6330 | 6330 | 6330 | 1 |
| 602 | 20241010 | 090400 | 5143650 | 6330 | 6330 | 6330 | 6330 | 0 |
| 603 | 20241010 | 090300 | 5143650 | 6330 | 6330 | 6330 | 6330 | 0 |
| 604 | 20241010 | 090200 | 5143650 | 6330 | 6330 | 6330 | 6330 | 0 |
| 605 | 20241010 | 090100 | 5143650 | 6330 | 6330 | 6330 | 6330 | 0 |
| 606 | 20241010 | 090000 | 5143650 | 6330 | 6330 | 6330 | 6300 | 815 |