29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241022 | 184500 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 3326 |
| 3 | 20241022 | 184400 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 4 | 20241022 | 184300 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 5 | 20241022 | 184200 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 6 | 20241022 | 184100 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 7 | 20241022 | 184000 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 8 | 20241022 | 183900 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 9 | 20241022 | 183800 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 10 | 20241022 | 183700 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 11 | 20241022 | 183600 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 12 | 20241022 | 183500 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 13 | 20241022 | 183400 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 14 | 20241022 | 183300 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 15 | 20241022 | 183200 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 16 | 20241022 | 183100 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 17 | 20241022 | 183000 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 18 | 20241022 | 182900 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 19 | 20241022 | 182800 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 20 | 20241022 | 182700 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 21 | 20241022 | 182600 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 22 | 20241022 | 182500 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 23 | 20241022 | 182400 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 24 | 20241022 | 182300 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 25 | 20241022 | 182200 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 26 | 20241022 | 182100 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 27 | 20241022 | 182000 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 28 | 20241022 | 181900 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 29 | 20241022 | 181800 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 30 | 20241022 | 181700 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 31 | 20241022 | 181600 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 32 | 20241022 | 181500 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 3326 |
| 33 | 20241022 | 181400 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 34 | 20241022 | 181300 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 35 | 20241022 | 181200 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 36 | 20241022 | 181100 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 37 | 20241022 | 181000 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 38 | 20241022 | 180900 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 39 | 20241022 | 180800 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 40 | 20241022 | 180700 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 41 | 20241022 | 180600 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 42 | 20241022 | 180500 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 43 | 20241022 | 180400 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 44 | 20241022 | 180300 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 45 | 20241022 | 180200 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 46 | 20241022 | 180100 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 47 | 20241022 | 180000 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 48 | 20241022 | 175900 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 49 | 20241022 | 175800 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 50 | 20241022 | 175700 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 51 | 20241022 | 175600 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 52 | 20241022 | 175500 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 53 | 20241022 | 175400 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 54 | 20241022 | 175300 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 55 | 20241022 | 175200 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 56 | 20241022 | 175100 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 57 | 20241022 | 175000 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 58 | 20241022 | 174900 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 59 | 20241022 | 174800 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 60 | 20241022 | 174700 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 61 | 20241022 | 174600 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 62 | 20241022 | 174500 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 3326 |
| 63 | 20241022 | 174400 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 64 | 20241022 | 174300 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 65 | 20241022 | 174200 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 66 | 20241022 | 174100 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 67 | 20241022 | 174000 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 68 | 20241022 | 173900 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 69 | 20241022 | 173800 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 70 | 20241022 | 173700 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 71 | 20241022 | 173600 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 72 | 20241022 | 173500 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 73 | 20241022 | 173400 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 74 | 20241022 | 173300 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 75 | 20241022 | 173200 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 76 | 20241022 | 173100 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 77 | 20241022 | 173000 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 78 | 20241022 | 172900 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 79 | 20241022 | 172800 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 80 | 20241022 | 172700 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 81 | 20241022 | 172600 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 82 | 20241022 | 172500 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 83 | 20241022 | 172400 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 84 | 20241022 | 172300 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 85 | 20241022 | 172200 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 86 | 20241022 | 172100 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 87 | 20241022 | 172000 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 88 | 20241022 | 171900 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 89 | 20241022 | 171800 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 90 | 20241022 | 171700 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 91 | 20241022 | 171600 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 92 | 20241022 | 171500 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 3326 |
| 93 | 20241022 | 171400 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 94 | 20241022 | 171300 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 95 | 20241022 | 171200 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 96 | 20241022 | 171100 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 97 | 20241022 | 171000 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 98 | 20241022 | 170900 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 99 | 20241022 | 170800 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 100 | 20241022 | 170700 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 101 | 20241022 | 170600 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 102 | 20241022 | 170500 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 103 | 20241022 | 170400 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 104 | 20241022 | 170300 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 105 | 20241022 | 170200 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 106 | 20241022 | 170100 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 107 | 20241022 | 170000 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 108 | 20241022 | 165900 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 109 | 20241022 | 165800 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 110 | 20241022 | 165700 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 111 | 20241022 | 165600 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 112 | 20241022 | 165500 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 113 | 20241022 | 165400 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 114 | 20241022 | 165300 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 115 | 20241022 | 165200 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 116 | 20241022 | 165100 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 117 | 20241022 | 165000 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 118 | 20241022 | 164900 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 119 | 20241022 | 164800 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 120 | 20241022 | 164700 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 121 | 20241022 | 164600 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 122 | 20241022 | 164500 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 3326 |
| 123 | 20241022 | 164400 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 124 | 20241022 | 164300 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 125 | 20241022 | 164200 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 126 | 20241022 | 164100 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 127 | 20241022 | 164000 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 128 | 20241022 | 163900 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 129 | 20241022 | 163800 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 130 | 20241022 | 163700 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 131 | 20241022 | 163600 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 132 | 20241022 | 163500 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 133 | 20241022 | 163400 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 134 | 20241022 | 163300 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 135 | 20241022 | 163200 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 136 | 20241022 | 163100 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 137 | 20241022 | 163000 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 138 | 20241022 | 162900 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 139 | 20241022 | 162800 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 140 | 20241022 | 162700 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 141 | 20241022 | 162600 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 142 | 20241022 | 162500 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 143 | 20241022 | 162400 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 144 | 20241022 | 162300 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 145 | 20241022 | 162200 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 146 | 20241022 | 162100 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 147 | 20241022 | 162000 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 148 | 20241022 | 161900 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 149 | 20241022 | 161800 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 150 | 20241022 | 161700 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 151 | 20241022 | 161600 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 152 | 20241022 | 161500 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 3326 |
| 153 | 20241022 | 161400 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 154 | 20241022 | 161300 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 155 | 20241022 | 161200 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 156 | 20241022 | 161100 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 157 | 20241022 | 161000 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 158 | 20241022 | 160900 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 159 | 20241022 | 160800 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 160 | 20241022 | 160700 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 161 | 20241022 | 160600 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 162 | 20241022 | 160500 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 163 | 20241022 | 160400 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 164 | 20241022 | 160300 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 165 | 20241022 | 160200 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 166 | 20241022 | 160100 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 167 | 20241022 | 160000 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 168 | 20241022 | 155900 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 169 | 20241022 | 155800 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 170 | 20241022 | 155700 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 171 | 20241022 | 155600 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 172 | 20241022 | 155500 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 173 | 20241022 | 155400 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 174 | 20241022 | 155300 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 175 | 20241022 | 155200 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 176 | 20241022 | 155100 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 177 | 20241022 | 155000 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 178 | 20241022 | 154900 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 179 | 20241022 | 154800 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 180 | 20241022 | 154700 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 181 | 20241022 | 154600 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 182 | 20241022 | 154500 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 3326 |
| 183 | 20241022 | 154400 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 184 | 20241022 | 154300 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 185 | 20241022 | 154200 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 186 | 20241022 | 154100 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 187 | 20241022 | 154000 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 188 | 20241022 | 153900 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 189 | 20241022 | 153800 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 190 | 20241022 | 153700 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 191 | 20241022 | 153600 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 192 | 20241022 | 153500 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 193 | 20241022 | 153400 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 194 | 20241022 | 153300 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 195 | 20241022 | 153200 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 196 | 20241022 | 153100 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 197 | 20241022 | 153000 | 1555872490 | 6450 | 6450 | 6450 | 6450 | 3326 |
| 198 | 20241022 | 152900 | 1534419790 | 6460 | 6460 | 6460 | 6460 | 0 |
| 199 | 20241022 | 152800 | 1534419790 | 6460 | 6460 | 6460 | 6460 | 0 |
| 200 | 20241022 | 152700 | 1534419790 | 6460 | 6460 | 6460 | 6460 | 0 |
| 201 | 20241022 | 152600 | 1534419790 | 6460 | 6460 | 6460 | 6460 | 0 |
| 202 | 20241022 | 152500 | 1534419790 | 6460 | 6460 | 6460 | 6460 | 0 |
| 203 | 20241022 | 152400 | 1534419790 | 6460 | 6460 | 6460 | 6460 | 0 |
| 204 | 20241022 | 152300 | 1534419790 | 6460 | 6460 | 6460 | 6460 | 0 |
| 205 | 20241022 | 152200 | 1534419790 | 6460 | 6460 | 6460 | 6460 | 0 |
| 206 | 20241022 | 152100 | 1534419790 | 6460 | 6460 | 6460 | 6460 | 0 |
| 207 | 20241022 | 152000 | 1534419790 | 6460 | 6460 | 6460 | 6460 | 0 |
| 208 | 20241022 | 151900 | 1534419790 | 6460 | 6460 | 6460 | 6450 | 134 |
| 209 | 20241022 | 151800 | 1533555260 | 6460 | 6460 | 6460 | 6450 | 219 |
| 210 | 20241022 | 151700 | 1532142490 | 6460 | 6460 | 6460 | 6460 | 21 |
| 211 | 20241022 | 151600 | 1532006830 | 6450 | 6460 | 6460 | 6450 | 3026 |
| 212 | 20241022 | 151500 | 1512464410 | 6460 | 6440 | 6460 | 6440 | 989 |
| 213 | 20241022 | 151400 | 1506084200 | 6450 | 6450 | 6450 | 6450 | 433 |
| 214 | 20241022 | 151300 | 1503291350 | 6460 | 6450 | 6460 | 6450 | 1527 |
| 215 | 20241022 | 151200 | 1493442180 | 6460 | 6460 | 6460 | 6460 | 79 |
| 216 | 20241022 | 151100 | 1492931840 | 6470 | 6470 | 6470 | 6470 | 775 |
| 217 | 20241022 | 151000 | 1487917590 | 6470 | 6480 | 6480 | 6460 | 810 |
| 218 | 20241022 | 150900 | 1482674630 | 6480 | 6470 | 6480 | 6470 | 139 |
| 219 | 20241022 | 150800 | 1481774090 | 6480 | 6480 | 6480 | 6480 | 101 |
| 220 | 20241022 | 150700 | 1481119610 | 6480 | 6480 | 6480 | 6470 | 347 |
| 221 | 20241022 | 150600 | 1478871650 | 6480 | 6460 | 6480 | 6460 | 152 |
| 222 | 20241022 | 150500 | 1477887700 | 6460 | 6480 | 6480 | 6460 | 52 |
| 223 | 20241022 | 150400 | 1477551740 | 6450 | 6480 | 6480 | 6450 | 142 |
| 224 | 20241022 | 150300 | 1476632680 | 6480 | 6470 | 6480 | 6460 | 32 |
| 225 | 20241022 | 150200 | 1476425820 | 6470 | 6460 | 6470 | 6460 | 103 |
| 226 | 20241022 | 150100 | 1475759650 | 6470 | 6470 | 6480 | 6470 | 158 |
| 227 | 20241022 | 150000 | 1474736720 | 6460 | 6460 | 6460 | 6460 | 0 |
| 228 | 20241022 | 145900 | 1474736720 | 6460 | 6480 | 6490 | 6460 | 536 |
| 229 | 20241022 | 145800 | 1471273270 | 6480 | 6480 | 6490 | 6480 | 107 |
| 230 | 20241022 | 145700 | 1470579150 | 6480 | 6480 | 6480 | 6480 | 46 |
| 231 | 20241022 | 145600 | 1470281070 | 6480 | 6480 | 6480 | 6480 | 154 |
| 232 | 20241022 | 145500 | 1469283150 | 6480 | 6470 | 6480 | 6450 | 1031 |
| 233 | 20241022 | 145400 | 1462605200 | 6480 | 6470 | 6480 | 6470 | 35 |
| 234 | 20241022 | 145300 | 1462378680 | 6450 | 6450 | 6450 | 6450 | 0 |
| 235 | 20241022 | 145200 | 1462378680 | 6450 | 6470 | 6470 | 6450 | 5881 |
| 236 | 20241022 | 145100 | 1424442840 | 6470 | 6470 | 6470 | 6470 | 1 |
| 237 | 20241022 | 145000 | 1424436370 | 6460 | 6460 | 6460 | 6460 | 200 |
| 238 | 20241022 | 144900 | 1423144370 | 6460 | 6460 | 6470 | 6460 | 368 |
| 239 | 20241022 | 144800 | 1420766200 | 6480 | 6470 | 6480 | 6460 | 110 |
| 240 | 20241022 | 144700 | 1420054600 | 6470 | 6470 | 6470 | 6470 | 43 |
| 241 | 20241022 | 144600 | 1419776390 | 6470 | 6470 | 6470 | 6470 | 74 |
| 242 | 20241022 | 144500 | 1419297610 | 6470 | 6480 | 6480 | 6470 | 1021 |
| 243 | 20241022 | 144400 | 1412691360 | 6490 | 6490 | 6490 | 6490 | 97 |
| 244 | 20241022 | 144300 | 1412061830 | 6490 | 6490 | 6490 | 6490 | 56 |
| 245 | 20241022 | 144200 | 1411698390 | 6480 | 6480 | 6480 | 6480 | 247 |
| 246 | 20241022 | 144100 | 1410097830 | 6480 | 6480 | 6480 | 6480 | 0 |
| 247 | 20241022 | 144000 | 1410097830 | 6480 | 6460 | 6480 | 6460 | 84 |
| 248 | 20241022 | 143900 | 1409554630 | 6500 | 6460 | 6500 | 6450 | 3785 |
| 249 | 20241022 | 143800 | 1385007300 | 6450 | 6440 | 6450 | 6440 | 3856 |
| 250 | 20241022 | 143700 | 1360136110 | 6440 | 6450 | 6450 | 6440 | 185 |
| 251 | 20241022 | 143600 | 1358942910 | 6440 | 6440 | 6440 | 6440 | 53 |
| 252 | 20241022 | 143500 | 1358601590 | 6440 | 6440 | 6440 | 6440 | 13 |
| 253 | 20241022 | 143400 | 1358517870 | 6430 | 6430 | 6430 | 6430 | 180 |
| 254 | 20241022 | 143300 | 1357360470 | 6430 | 6440 | 6440 | 6430 | 110 |
| 255 | 20241022 | 143200 | 1356652170 | 6420 | 6420 | 6420 | 6420 | 0 |
| 256 | 20241022 | 143100 | 1356652170 | 6420 | 6440 | 6440 | 6420 | 329 |
| 257 | 20241022 | 143000 | 1354537370 | 6440 | 6420 | 6440 | 6410 | 465 |
| 258 | 20241022 | 142900 | 1351555590 | 6420 | 6430 | 6430 | 6420 | 81 |
| 259 | 20241022 | 142800 | 1351034770 | 6430 | 6430 | 6430 | 6430 | 118 |
| 260 | 20241022 | 142700 | 1350276030 | 6420 | 6430 | 6430 | 6420 | 116 |
| 261 | 20241022 | 142600 | 1349531270 | 6430 | 6420 | 6430 | 6420 | 338 |
| 262 | 20241022 | 142500 | 1347360420 | 6430 | 6430 | 6430 | 6430 | 63 |
| 263 | 20241022 | 142400 | 1346955330 | 6430 | 6430 | 6430 | 6430 | 120 |
| 264 | 20241022 | 142300 | 1346183730 | 6440 | 6430 | 6440 | 6430 | 353 |
| 265 | 20241022 | 142200 | 1343913190 | 6430 | 6430 | 6430 | 6430 | 144 |
| 266 | 20241022 | 142100 | 1342987270 | 6440 | 6440 | 6440 | 6440 | 0 |
| 267 | 20241022 | 142000 | 1342987270 | 6440 | 6440 | 6450 | 6440 | 83 |
| 268 | 20241022 | 141900 | 1342451980 | 6440 | 6420 | 6440 | 6410 | 4084 |
| 269 | 20241022 | 141800 | 1316160660 | 6400 | 6420 | 6430 | 6400 | 1110 |
| 270 | 20241022 | 141700 | 1309050180 | 6420 | 6430 | 6430 | 6410 | 1647 |
| 271 | 20241022 | 141600 | 1298490880 | 6420 | 6430 | 6440 | 6420 | 109 |
| 272 | 20241022 | 141500 | 1297791070 | 6420 | 6410 | 6420 | 6410 | 259 |
| 273 | 20241022 | 141400 | 1296129490 | 6420 | 6420 | 6420 | 6400 | 1707 |
| 274 | 20241022 | 141300 | 1285197000 | 6430 | 6430 | 6430 | 6430 | 3 |
| 275 | 20241022 | 141200 | 1285177710 | 6430 | 6430 | 6440 | 6430 | 1519 |
| 276 | 20241022 | 141100 | 1275410530 | 6410 | 6440 | 6440 | 6410 | 9003 |
| 277 | 20241022 | 141000 | 1217650430 | 6440 | 6440 | 6440 | 6440 | 0 |
| 278 | 20241022 | 140900 | 1217650430 | 6440 | 6440 | 6440 | 6440 | 316 |
| 279 | 20241022 | 140800 | 1215615390 | 6430 | 6430 | 6430 | 6430 | 0 |
| 280 | 20241022 | 140700 | 1215615390 | 6430 | 6430 | 6430 | 6420 | 830 |
| 281 | 20241022 | 140600 | 1210284030 | 6410 | 6420 | 6420 | 6410 | 50 |
| 282 | 20241022 | 140500 | 1209963230 | 6440 | 6440 | 6440 | 6440 | 0 |
| 283 | 20241022 | 140400 | 1209963230 | 6440 | 6440 | 6440 | 6440 | 14 |
| 284 | 20241022 | 140300 | 1209873070 | 6420 | 6420 | 6420 | 6420 | 321 |
| 285 | 20241022 | 140200 | 1207812250 | 6420 | 6420 | 6420 | 6420 | 84 |
| 286 | 20241022 | 140100 | 1207272970 | 6420 | 6420 | 6420 | 6420 | 310 |
| 287 | 20241022 | 140000 | 1205282770 | 6420 | 6440 | 6440 | 6420 | 719 |
| 288 | 20241022 | 135900 | 1200663840 | 6440 | 6440 | 6440 | 6440 | 188 |
| 289 | 20241022 | 135800 | 1199453120 | 6440 | 6440 | 6440 | 6440 | 1036 |
| 290 | 20241022 | 135700 | 1192781280 | 6440 | 6440 | 6440 | 6440 | 30 |
| 291 | 20241022 | 135600 | 1192588080 | 6440 | 6440 | 6440 | 6440 | 10 |
| 292 | 20241022 | 135500 | 1192523680 | 6440 | 6440 | 6440 | 6440 | 401 |
| 293 | 20241022 | 135400 | 1189941240 | 6440 | 6450 | 6450 | 6440 | 16 |
| 294 | 20241022 | 135300 | 1189838140 | 6470 | 6470 | 6470 | 6470 | 0 |
| 295 | 20241022 | 135200 | 1189838140 | 6470 | 6470 | 6470 | 6470 | 1 |
| 296 | 20241022 | 135100 | 1189831670 | 6440 | 6440 | 6440 | 6440 | 266 |
| 297 | 20241022 | 135000 | 1188118630 | 6440 | 6450 | 6450 | 6440 | 223 |
| 298 | 20241022 | 134900 | 1186681510 | 6450 | 6440 | 6450 | 6440 | 2 |
| 299 | 20241022 | 134800 | 1186668620 | 6450 | 6450 | 6450 | 6450 | 30 |
| 300 | 20241022 | 134700 | 1186475120 | 6450 | 6470 | 6470 | 6450 | 103 |
| 301 | 20241022 | 134600 | 1185810730 | 6450 | 6450 | 6450 | 6450 | 263 |
| 302 | 20241022 | 134500 | 1184114380 | 6440 | 6450 | 6450 | 6440 | 229 |
| 303 | 20241022 | 134400 | 1182639470 | 6450 | 6450 | 6450 | 6450 | 58 |
| 304 | 20241022 | 134300 | 1182265370 | 6440 | 6470 | 6470 | 6440 | 1427 |
| 305 | 20241022 | 134200 | 1173052430 | 6480 | 6470 | 6480 | 6470 | 117 |
| 306 | 20241022 | 134100 | 1172295420 | 6470 | 6470 | 6470 | 6470 | 106 |
| 307 | 20241022 | 134000 | 1171609600 | 6470 | 6470 | 6470 | 6470 | 108 |
| 308 | 20241022 | 133900 | 1170910840 | 6460 | 6460 | 6460 | 6460 | 1 |
| 309 | 20241022 | 133800 | 1170904380 | 6460 | 6460 | 6460 | 6460 | 226 |
| 310 | 20241022 | 133700 | 1169444420 | 6460 | 6460 | 6460 | 6460 | 118 |
| 311 | 20241022 | 133600 | 1168682140 | 6450 | 6460 | 6460 | 6450 | 443 |
| 312 | 20241022 | 133500 | 1165823790 | 6470 | 6470 | 6470 | 6470 | 11 |
| 313 | 20241022 | 133400 | 1165752620 | 6480 | 6480 | 6480 | 6480 | 112 |
| 314 | 20241022 | 133300 | 1165026860 | 6490 | 6490 | 6490 | 6490 | 24 |
| 315 | 20241022 | 133200 | 1164871100 | 6490 | 6490 | 6490 | 6490 | 0 |
| 316 | 20241022 | 133100 | 1164871100 | 6490 | 6490 | 6490 | 6490 | 215 |
| 317 | 20241022 | 133000 | 1163475750 | 6490 | 6480 | 6490 | 6480 | 193 |
| 318 | 20241022 | 132900 | 1162224250 | 6490 | 6490 | 6490 | 6490 | 76 |
| 319 | 20241022 | 132800 | 1161731010 | 6480 | 6480 | 6480 | 6480 | 132 |
| 320 | 20241022 | 132700 | 1160875650 | 6490 | 6490 | 6490 | 6490 | 194 |
| 321 | 20241022 | 132600 | 1159616590 | 6490 | 6490 | 6490 | 6490 | 234 |
| 322 | 20241022 | 132500 | 1158097930 | 6490 | 6490 | 6490 | 6490 | 0 |
| 323 | 20241022 | 132400 | 1158097930 | 6490 | 6490 | 6490 | 6490 | 8 |
| 324 | 20241022 | 132300 | 1158046010 | 6480 | 6480 | 6480 | 6480 | 117 |
| 325 | 20241022 | 132200 | 1157287850 | 6530 | 6490 | 6530 | 6490 | 722 |
| 326 | 20241022 | 132100 | 1152589400 | 6490 | 6490 | 6490 | 6490 | 46 |
| 327 | 20241022 | 132000 | 1152290860 | 6490 | 6490 | 6490 | 6490 | 2 |
| 328 | 20241022 | 131900 | 1152277880 | 6490 | 6470 | 6490 | 6470 | 2471 |
| 329 | 20241022 | 131800 | 1136252890 | 6480 | 6450 | 6480 | 6450 | 413 |
| 330 | 20241022 | 131700 | 1133583760 | 6460 | 6460 | 6460 | 6460 | 0 |
| 331 | 20241022 | 131600 | 1133583760 | 6460 | 6460 | 6460 | 6450 | 194 |
| 332 | 20241022 | 131500 | 1132331550 | 6450 | 6440 | 6450 | 6440 | 260 |
| 333 | 20241022 | 131400 | 1130657110 | 6440 | 6440 | 6440 | 6440 | 128 |
| 334 | 20241022 | 131300 | 1129832790 | 6440 | 6440 | 6440 | 6440 | 2 |
| 335 | 20241022 | 131200 | 1129819910 | 6440 | 6440 | 6440 | 6440 | 57 |
| 336 | 20241022 | 131100 | 1129452830 | 6440 | 6430 | 6440 | 6430 | 591 |
| 337 | 20241022 | 131000 | 1125651820 | 6430 | 6430 | 6430 | 6430 | 10 |
| 338 | 20241022 | 130900 | 1125587520 | 6430 | 6420 | 6430 | 6420 | 240 |
| 339 | 20241022 | 130800 | 1124046160 | 6420 | 6420 | 6420 | 6420 | 112 |
| 340 | 20241022 | 130700 | 1123327120 | 6430 | 6430 | 6430 | 6430 | 44 |
| 341 | 20241022 | 130600 | 1123044200 | 6420 | 6410 | 6420 | 6410 | 374 |
| 342 | 20241022 | 130500 | 1120645600 | 6410 | 6410 | 6410 | 6410 | 150 |
| 343 | 20241022 | 130400 | 1119684100 | 6410 | 6400 | 6410 | 6400 | 537 |
| 344 | 20241022 | 130300 | 1116242260 | 6400 | 6430 | 6440 | 6400 | 2588 |
| 345 | 20241022 | 130200 | 1099647530 | 6430 | 6430 | 6430 | 6430 | 122 |
| 346 | 20241022 | 130100 | 1098863070 | 6430 | 6430 | 6430 | 6420 | 107 |
| 347 | 20241022 | 130000 | 1098175110 | 6430 | 6420 | 6440 | 6410 | 205 |
| 348 | 20241022 | 125900 | 1096860880 | 6410 | 6440 | 6440 | 6410 | 2193 |
| 349 | 20241022 | 125800 | 1082780100 | 6450 | 6430 | 6450 | 6430 | 660 |
| 350 | 20241022 | 125700 | 1078536050 | 6430 | 6440 | 6440 | 6430 | 1030 |
| 351 | 20241022 | 125600 | 1071912850 | 6440 | 6440 | 6440 | 6440 | 76 |
| 352 | 20241022 | 125500 | 1071423410 | 6440 | 6440 | 6440 | 6430 | 201 |
| 353 | 20241022 | 125400 | 1070130520 | 6440 | 6430 | 6440 | 6430 | 223 |
| 354 | 20241022 | 125300 | 1068695890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 355 | 20241022 | 125200 | 1068695890 | 6450 | 6450 | 6450 | 6450 | 20 |
| 356 | 20241022 | 125100 | 1068566890 | 6430 | 6440 | 6440 | 6430 | 295 |
| 357 | 20241022 | 125000 | 1066669740 | 6430 | 6430 | 6430 | 6430 | 195 |
| 358 | 20241022 | 124900 | 1065415890 | 6430 | 6430 | 6430 | 6430 | 9 |
| 359 | 20241022 | 124800 | 1065358020 | 6440 | 6440 | 6440 | 6440 | 100 |
| 360 | 20241022 | 124700 | 1064714020 | 6430 | 6430 | 6430 | 6430 | 136 |
| 361 | 20241022 | 124600 | 1063839540 | 6430 | 6440 | 6440 | 6430 | 23 |
| 362 | 20241022 | 124500 | 1063691430 | 6440 | 6440 | 6440 | 6440 | 136 |
| 363 | 20241022 | 124400 | 1062815590 | 6440 | 6450 | 6450 | 6440 | 20 |
| 364 | 20241022 | 124300 | 1062686630 | 6460 | 6450 | 6460 | 6430 | 3161 |
| 365 | 20241022 | 124200 | 1042340230 | 6450 | 6450 | 6450 | 6450 | 349 |
| 366 | 20241022 | 124100 | 1040089180 | 6450 | 6450 | 6450 | 6450 | 0 |
| 367 | 20241022 | 124000 | 1040089180 | 6450 | 6460 | 6460 | 6450 | 174 |
| 368 | 20241022 | 123900 | 1038966450 | 6460 | 6450 | 6460 | 6450 | 171 |
| 369 | 20241022 | 123800 | 1037862800 | 6460 | 6450 | 6460 | 6450 | 196 |
| 370 | 20241022 | 123700 | 1036597850 | 6460 | 6450 | 6460 | 6450 | 155 |
| 371 | 20241022 | 123600 | 1035598050 | 6450 | 6460 | 6460 | 6450 | 144 |
| 372 | 20241022 | 123500 | 1034669230 | 6450 | 6450 | 6450 | 6450 | 113 |
| 373 | 20241022 | 123400 | 1033940380 | 6460 | 6460 | 6460 | 6460 | 0 |
| 374 | 20241022 | 123300 | 1033940380 | 6460 | 6460 | 6460 | 6460 | 613 |
| 375 | 20241022 | 123200 | 1029980400 | 6460 | 6460 | 6460 | 6460 | 730 |
| 376 | 20241022 | 123100 | 1025264600 | 6460 | 6460 | 6460 | 6460 | 568 |
| 377 | 20241022 | 123000 | 1021595320 | 6460 | 6470 | 6470 | 6460 | 264 |
| 378 | 20241022 | 122900 | 1019889780 | 6470 | 6470 | 6470 | 6470 | 1 |
| 379 | 20241022 | 122800 | 1019883310 | 6460 | 6480 | 6480 | 6460 | 1514 |
| 380 | 20241022 | 122700 | 1010093040 | 6470 | 6470 | 6470 | 6470 | 3134 |
| 381 | 20241022 | 122600 | 989816060 | 6480 | 6470 | 6480 | 6470 | 112 |
| 382 | 20241022 | 122500 | 989091410 | 6470 | 6470 | 6470 | 6470 | 0 |
| 383 | 20241022 | 122400 | 989091410 | 6470 | 6470 | 6470 | 6470 | 46 |
| 384 | 20241022 | 122300 | 988793790 | 6470 | 6490 | 6490 | 6470 | 1150 |
| 385 | 20241022 | 122200 | 981341800 | 6480 | 6480 | 6480 | 6480 | 108 |
| 386 | 20241022 | 122100 | 980641960 | 6490 | 6490 | 6490 | 6490 | 30 |
| 387 | 20241022 | 122000 | 980447260 | 6490 | 6490 | 6490 | 6490 | 23 |
| 388 | 20241022 | 121900 | 980297990 | 6490 | 6490 | 6490 | 6490 | 129 |
| 389 | 20241022 | 121800 | 979460780 | 6500 | 6490 | 6500 | 6490 | 254 |
| 390 | 20241022 | 121700 | 977812270 | 6490 | 6490 | 6490 | 6490 | 50 |
| 391 | 20241022 | 121600 | 977487770 | 6490 | 6490 | 6490 | 6490 | 557 |
| 392 | 20241022 | 121500 | 973872840 | 6500 | 6500 | 6500 | 6500 | 23 |
| 393 | 20241022 | 121400 | 973723340 | 6510 | 6510 | 6510 | 6510 | 0 |
| 394 | 20241022 | 121300 | 973723340 | 6510 | 6510 | 6510 | 6510 | 0 |
| 395 | 20241022 | 121200 | 973723340 | 6510 | 6510 | 6510 | 6510 | 178 |
| 396 | 20241022 | 121100 | 972564560 | 6520 | 6520 | 6520 | 6520 | 0 |
| 397 | 20241022 | 121000 | 972564560 | 6520 | 6510 | 6520 | 6510 | 91 |
| 398 | 20241022 | 120900 | 971972140 | 6510 | 6510 | 6510 | 6510 | 0 |
| 399 | 20241022 | 120800 | 971972140 | 6510 | 6510 | 6510 | 6510 | 0 |
| 400 | 20241022 | 120700 | 971972140 | 6510 | 6510 | 6510 | 6510 | 0 |
| 401 | 20241022 | 120600 | 971972140 | 6510 | 6510 | 6510 | 6510 | 0 |
| 402 | 20241022 | 120500 | 971972140 | 6510 | 6510 | 6510 | 6510 | 0 |
| 403 | 20241022 | 120400 | 971972140 | 6510 | 6510 | 6510 | 6510 | 0 |
| 404 | 20241022 | 120300 | 971972140 | 6510 | 6520 | 6520 | 6510 | 103 |
| 405 | 20241022 | 120200 | 971301510 | 6520 | 6520 | 6520 | 6520 | 341 |
| 406 | 20241022 | 120100 | 969078190 | 6520 | 6520 | 6520 | 6520 | 3 |
| 407 | 20241022 | 120000 | 969058630 | 6520 | 6520 | 6520 | 6520 | 126 |
| 408 | 20241022 | 115900 | 968237110 | 6520 | 6520 | 6520 | 6520 | 5 |
| 409 | 20241022 | 115800 | 968204510 | 6520 | 6520 | 6520 | 6520 | 0 |
| 410 | 20241022 | 115700 | 968204510 | 6520 | 6520 | 6520 | 6520 | 50 |
| 411 | 20241022 | 115600 | 967878510 | 6510 | 6510 | 6510 | 6510 | 0 |
| 412 | 20241022 | 115500 | 967878510 | 6510 | 6510 | 6510 | 6510 | 0 |
| 413 | 20241022 | 115400 | 967878510 | 6510 | 6520 | 6520 | 6510 | 305 |
| 414 | 20241022 | 115300 | 965890810 | 6520 | 6520 | 6520 | 6520 | 108 |
| 415 | 20241022 | 115200 | 965186650 | 6520 | 6520 | 6520 | 6520 | 469 |
| 416 | 20241022 | 115100 | 962128770 | 6520 | 6520 | 6520 | 6520 | 69 |
| 417 | 20241022 | 115000 | 961678890 | 6510 | 6510 | 6510 | 6510 | 40 |
| 418 | 20241022 | 114900 | 961418490 | 6510 | 6510 | 6510 | 6510 | 0 |
| 419 | 20241022 | 114800 | 961418490 | 6510 | 6510 | 6510 | 6510 | 0 |
| 420 | 20241022 | 114700 | 961418490 | 6510 | 6510 | 6510 | 6510 | 0 |
| 421 | 20241022 | 114600 | 961418490 | 6510 | 6510 | 6510 | 6510 | 0 |
| 422 | 20241022 | 114500 | 961418490 | 6510 | 6510 | 6510 | 6510 | 0 |
| 423 | 20241022 | 114400 | 961418490 | 6510 | 6520 | 6520 | 6510 | 21 |
| 424 | 20241022 | 114300 | 961281630 | 6520 | 6510 | 6520 | 6510 | 61 |
| 425 | 20241022 | 114200 | 960884210 | 6510 | 6520 | 6520 | 6510 | 38 |
| 426 | 20241022 | 114100 | 960636460 | 6520 | 6520 | 6520 | 6520 | 24 |
| 427 | 20241022 | 114000 | 960479980 | 6510 | 6510 | 6510 | 6510 | 32 |
| 428 | 20241022 | 113900 | 960271660 | 6490 | 6490 | 6490 | 6490 | 0 |
| 429 | 20241022 | 113800 | 960271660 | 6490 | 6490 | 6490 | 6490 | 66 |
| 430 | 20241022 | 113700 | 959843320 | 6460 | 6460 | 6460 | 6460 | 0 |
| 431 | 20241022 | 113600 | 959843320 | 6460 | 6490 | 6490 | 6450 | 1114 |
| 432 | 20241022 | 113500 | 952649950 | 6450 | 6450 | 6450 | 6450 | 0 |
| 433 | 20241022 | 113400 | 952649950 | 6450 | 6510 | 6510 | 6450 | 120 |
| 434 | 20241022 | 113300 | 951872670 | 6470 | 6470 | 6470 | 6470 | 15 |
| 435 | 20241022 | 113200 | 951775620 | 6510 | 6490 | 6510 | 6440 | 201 |
| 436 | 20241022 | 113100 | 950476960 | 6520 | 6510 | 6520 | 6510 | 126 |
| 437 | 20241022 | 113000 | 949655520 | 6520 | 6520 | 6520 | 6520 | 0 |
| 438 | 20241022 | 112900 | 949655520 | 6520 | 6510 | 6520 | 6510 | 125 |
| 439 | 20241022 | 112800 | 948841320 | 6480 | 6500 | 6500 | 6480 | 700 |
| 440 | 20241022 | 112700 | 944299320 | 6460 | 6460 | 6460 | 6460 | 0 |
| 441 | 20241022 | 112600 | 944299320 | 6460 | 6480 | 6480 | 6460 | 650 |
| 442 | 20241022 | 112500 | 940092740 | 6420 | 6420 | 6420 | 6420 | 0 |
| 443 | 20241022 | 112400 | 940092740 | 6420 | 6530 | 6530 | 6420 | 440 |
| 444 | 20241022 | 112300 | 937254640 | 6530 | 6530 | 6540 | 6530 | 412 |
| 445 | 20241022 | 112200 | 934563220 | 6420 | 6420 | 6420 | 6420 | 0 |
| 446 | 20241022 | 112100 | 934563220 | 6420 | 6420 | 6420 | 6420 | 0 |
| 447 | 20241022 | 112000 | 934563220 | 6420 | 6420 | 6420 | 6420 | 0 |
| 448 | 20241022 | 111900 | 934563220 | 6420 | 6420 | 6420 | 6420 | 0 |
| 449 | 20241022 | 111800 | 934563220 | 6420 | 6500 | 6500 | 6420 | 1000 |
| 450 | 20241022 | 111700 | 928105300 | 6500 | 6530 | 6540 | 6500 | 414 |
| 451 | 20241022 | 111600 | 925403520 | 6500 | 6500 | 6500 | 6500 | 0 |
| 452 | 20241022 | 111500 | 925403520 | 6500 | 6530 | 6530 | 6500 | 700 |
| 453 | 20241022 | 111400 | 920844790 | 6520 | 6550 | 6550 | 6520 | 327 |
| 454 | 20241022 | 111300 | 918708260 | 6550 | 6550 | 6550 | 6550 | 1094 |
| 455 | 20241022 | 111200 | 911542560 | 6540 | 6540 | 6540 | 6540 | 38 |
| 456 | 20241022 | 111100 | 911294040 | 6540 | 6550 | 6550 | 6540 | 925 |
| 457 | 20241022 | 111000 | 905237910 | 6550 | 6540 | 6550 | 6540 | 97 |
| 458 | 20241022 | 110900 | 904602660 | 6550 | 6540 | 6550 | 6540 | 20 |
| 459 | 20241022 | 110800 | 904471760 | 6550 | 6550 | 6550 | 6550 | 26 |
| 460 | 20241022 | 110700 | 904301460 | 6550 | 6540 | 6550 | 6540 | 398 |
| 461 | 20241022 | 110600 | 901697250 | 6530 | 6550 | 6550 | 6530 | 415 |
| 462 | 20241022 | 110500 | 898982110 | 6550 | 6550 | 6550 | 6550 | 27 |
| 463 | 20241022 | 110400 | 898805260 | 6550 | 6550 | 6550 | 6550 | 91 |
| 464 | 20241022 | 110300 | 898209210 | 6540 | 6540 | 6540 | 6540 | 775 |
| 465 | 20241022 | 110200 | 893140710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 466 | 20241022 | 110100 | 893140710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 467 | 20241022 | 110000 | 893140710 | 6520 | 6540 | 6540 | 6520 | 126 |
| 468 | 20241022 | 105900 | 892318670 | 6540 | 6540 | 6540 | 6540 | 0 |
| 469 | 20241022 | 105800 | 892318670 | 6540 | 6530 | 6540 | 6530 | 219 |
| 470 | 20241022 | 105700 | 890886610 | 6550 | 6530 | 6550 | 6530 | 501 |
| 471 | 20241022 | 105600 | 887609080 | 6530 | 6530 | 6530 | 6530 | 21 |
| 472 | 20241022 | 105500 | 887471950 | 6530 | 6530 | 6530 | 6530 | 98 |
| 473 | 20241022 | 105400 | 886832010 | 6520 | 6530 | 6530 | 6520 | 283 |
| 474 | 20241022 | 105300 | 884985040 | 6550 | 6550 | 6550 | 6550 | 26 |
| 475 | 20241022 | 105200 | 884814740 | 6550 | 6550 | 6550 | 6550 | 45 |
| 476 | 20241022 | 105100 | 884519990 | 6520 | 6520 | 6540 | 6520 | 1046 |
| 477 | 20241022 | 105000 | 877690180 | 6520 | 6520 | 6520 | 6520 | 485 |
| 478 | 20241022 | 104900 | 874527980 | 6520 | 6500 | 6520 | 6500 | 2073 |
| 479 | 20241022 | 104800 | 861033790 | 6480 | 6510 | 6510 | 6480 | 987 |
| 480 | 20241022 | 104700 | 854633600 | 6500 | 6500 | 6500 | 6500 | 200 |
| 481 | 20241022 | 104600 | 853333600 | 6490 | 6490 | 6490 | 6490 | 30 |
| 482 | 20241022 | 104500 | 853138900 | 6480 | 6510 | 6510 | 6480 | 326 |
| 483 | 20241022 | 104400 | 851019490 | 6500 | 6500 | 6500 | 6500 | 225 |
| 484 | 20241022 | 104300 | 849556990 | 6490 | 6490 | 6490 | 6490 | 0 |
| 485 | 20241022 | 104200 | 849556990 | 6490 | 6490 | 6490 | 6490 | 100 |
| 486 | 20241022 | 104100 | 848907990 | 6490 | 6490 | 6490 | 6490 | 50 |
| 487 | 20241022 | 104000 | 848583490 | 6480 | 6500 | 6510 | 6480 | 2132 |
| 488 | 20241022 | 103900 | 834754270 | 6500 | 6500 | 6500 | 6500 | 26 |
| 489 | 20241022 | 103800 | 834585270 | 6500 | 6490 | 6500 | 6490 | 397 |
| 490 | 20241022 | 103700 | 832008690 | 6490 | 6490 | 6490 | 6490 | 3 |
| 491 | 20241022 | 103600 | 831989220 | 6490 | 6490 | 6490 | 6490 | 125 |
| 492 | 20241022 | 103500 | 831177970 | 6480 | 6490 | 6490 | 6480 | 135 |
| 493 | 20241022 | 103400 | 830302170 | 6510 | 6500 | 6510 | 6500 | 1682 |
| 494 | 20241022 | 103300 | 819354470 | 6500 | 6500 | 6500 | 6490 | 1902 |
| 495 | 20241022 | 103200 | 806992490 | 6500 | 6450 | 6500 | 6450 | 1489 |
| 496 | 20241022 | 103100 | 797382480 | 6420 | 6420 | 6420 | 6420 | 85 |
| 497 | 20241022 | 103000 | 796836780 | 6420 | 6420 | 6420 | 6420 | 500 |
| 498 | 20241022 | 102900 | 793626780 | 6400 | 6400 | 6400 | 6400 | 110 |
| 499 | 20241022 | 102800 | 792922780 | 6400 | 6400 | 6400 | 6400 | 3497 |
| 500 | 20241022 | 102700 | 770541980 | 6400 | 6410 | 6410 | 6400 | 227 |
| 501 | 20241022 | 102600 | 769088930 | 6410 | 6410 | 6410 | 6410 | 25 |
| 502 | 20241022 | 102500 | 768928680 | 6420 | 6420 | 6420 | 6420 | 3 |
| 503 | 20241022 | 102400 | 768909420 | 6420 | 6380 | 6420 | 6380 | 51 |
| 504 | 20241022 | 102300 | 768584000 | 6380 | 6410 | 6410 | 6380 | 1000 |
| 505 | 20241022 | 102200 | 762202960 | 6410 | 6400 | 6410 | 6400 | 1113 |
| 506 | 20241022 | 102100 | 755072760 | 6400 | 6380 | 6400 | 6380 | 3290 |
| 507 | 20241022 | 102000 | 734038760 | 6380 | 6380 | 6420 | 6380 | 81 |
| 508 | 20241022 | 101900 | 733521770 | 6380 | 6420 | 6420 | 6380 | 5782 |
| 509 | 20241022 | 101800 | 696624030 | 6420 | 6410 | 6420 | 6400 | 303 |
| 510 | 20241022 | 101700 | 694679090 | 6410 | 6400 | 6410 | 6400 | 91 |
| 511 | 20241022 | 101600 | 694096180 | 6400 | 6410 | 6410 | 6390 | 2112 |
| 512 | 20241022 | 101500 | 680592060 | 6420 | 6420 | 6420 | 6410 | 1775 |
| 513 | 20241022 | 101400 | 669200960 | 6420 | 6420 | 6420 | 6420 | 1516 |
| 514 | 20241022 | 101300 | 659468240 | 6420 | 6430 | 6440 | 6420 | 1809 |
| 515 | 20241022 | 101200 | 647836800 | 6430 | 6440 | 6440 | 6430 | 212 |
| 516 | 20241022 | 101100 | 646473340 | 6440 | 6440 | 6440 | 6440 | 1 |
| 517 | 20241022 | 101000 | 646466900 | 6430 | 6430 | 6430 | 6430 | 6 |
| 518 | 20241022 | 100900 | 646428320 | 6430 | 6440 | 6440 | 6430 | 1064 |
| 519 | 20241022 | 100800 | 639585700 | 6440 | 6440 | 6440 | 6440 | 101 |
| 520 | 20241022 | 100700 | 638935260 | 6440 | 6450 | 6450 | 6440 | 1169 |
| 521 | 20241022 | 100600 | 631397230 | 6490 | 6450 | 6490 | 6430 | 270 |
| 522 | 20241022 | 100500 | 629648880 | 6450 | 6420 | 6460 | 6420 | 1030 |
| 523 | 20241022 | 100400 | 623035910 | 6420 | 6450 | 6480 | 6420 | 208 |
| 524 | 20241022 | 100300 | 621699240 | 6480 | 6450 | 6480 | 6440 | 205 |
| 525 | 20241022 | 100200 | 620372710 | 6450 | 6450 | 6450 | 6450 | 8 |
| 526 | 20241022 | 100100 | 620321110 | 6440 | 6430 | 6440 | 6430 | 9 |
| 527 | 20241022 | 100000 | 620263200 | 6420 | 6420 | 6420 | 6420 | 20 |
| 528 | 20241022 | 095900 | 620134800 | 6420 | 6430 | 6430 | 6420 | 1799 |
| 529 | 20241022 | 095800 | 608584820 | 6420 | 6420 | 6420 | 6420 | 59 |
| 530 | 20241022 | 095700 | 608206040 | 6420 | 6400 | 6420 | 6400 | 1120 |
| 531 | 20241022 | 095600 | 601037640 | 6400 | 6430 | 6430 | 6400 | 7087 |
| 532 | 20241022 | 095500 | 555614600 | 6440 | 6450 | 6450 | 6440 | 1410 |
| 533 | 20241022 | 095400 | 546530050 | 6450 | 6470 | 6470 | 6450 | 1437 |
| 534 | 20241022 | 095300 | 537251890 | 6470 | 6510 | 6510 | 6470 | 640 |
| 535 | 20241022 | 095200 | 533109490 | 6480 | 6480 | 6480 | 6480 | 50 |
| 536 | 20241022 | 095100 | 532785490 | 6510 | 6480 | 6510 | 6470 | 574 |
| 537 | 20241022 | 095000 | 529070470 | 6480 | 6500 | 6500 | 6480 | 3175 |
| 538 | 20241022 | 094900 | 508433780 | 6500 | 6500 | 6500 | 6500 | 11 |
| 539 | 20241022 | 094800 | 508362280 | 6460 | 6460 | 6460 | 6460 | 0 |
| 540 | 20241022 | 094700 | 508362280 | 6460 | 6460 | 6460 | 6460 | 409 |
| 541 | 20241022 | 094600 | 505720140 | 6460 | 6450 | 6460 | 6450 | 112 |
| 542 | 20241022 | 094500 | 504996730 | 6450 | 6450 | 6450 | 6450 | 140 |
| 543 | 20241022 | 094400 | 504093730 | 6450 | 6450 | 6450 | 6450 | 40 |
| 544 | 20241022 | 094300 | 503835730 | 6450 | 6440 | 6450 | 6440 | 369 |
| 545 | 20241022 | 094200 | 501459220 | 6440 | 6450 | 6450 | 6440 | 41 |
| 546 | 20241022 | 094100 | 501194970 | 6450 | 6460 | 6460 | 6410 | 203 |
| 547 | 20241022 | 094000 | 499893300 | 6410 | 6410 | 6460 | 6410 | 1129 |
| 548 | 20241022 | 093900 | 492654790 | 6410 | 6410 | 6450 | 6410 | 991 |
| 549 | 20241022 | 093800 | 486279930 | 6440 | 6440 | 6440 | 6440 | 1157 |
| 550 | 20241022 | 093700 | 478828850 | 6440 | 6450 | 6450 | 6440 | 1303 |
| 551 | 20241022 | 093600 | 470436500 | 6450 | 6450 | 6450 | 6440 | 74 |
| 552 | 20241022 | 093500 | 469959390 | 6450 | 6450 | 6450 | 6450 | 180 |
| 553 | 20241022 | 093400 | 468798390 | 6440 | 6400 | 6440 | 6400 | 367 |
| 554 | 20241022 | 093300 | 466447340 | 6400 | 6420 | 6430 | 6400 | 16313 |
| 555 | 20241022 | 093200 | 361866290 | 6430 | 6480 | 6480 | 6430 | 6730 |
| 556 | 20241022 | 093100 | 318436770 | 6470 | 6500 | 6500 | 6470 | 5922 |
| 557 | 20241022 | 093000 | 280007440 | 6500 | 6500 | 6500 | 6500 | 405 |
| 558 | 20241022 | 092900 | 277374940 | 6500 | 6520 | 6520 | 6500 | 1809 |
| 559 | 20241022 | 092800 | 265598350 | 6510 | 6540 | 6540 | 6510 | 101 |
| 560 | 20241022 | 092700 | 264940210 | 6540 | 6540 | 6540 | 6540 | 21 |
| 561 | 20241022 | 092600 | 264802870 | 6540 | 6540 | 6540 | 6540 | 1 |
| 562 | 20241022 | 092500 | 264796330 | 6540 | 6510 | 6540 | 6510 | 10 |
| 563 | 20241022 | 092400 | 264731080 | 6530 | 6540 | 6540 | 6530 | 379 |
| 564 | 20241022 | 092300 | 262254110 | 6530 | 6500 | 6530 | 6500 | 237 |
| 565 | 20241022 | 092200 | 260712530 | 6500 | 6510 | 6510 | 6500 | 450 |
| 566 | 20241022 | 092100 | 257787310 | 6500 | 6500 | 6530 | 6500 | 1050 |
| 567 | 20241022 | 092000 | 250961710 | 6500 | 6500 | 6500 | 6500 | 200 |
| 568 | 20241022 | 091900 | 249661710 | 6500 | 6500 | 6500 | 6500 | 115 |
| 569 | 20241022 | 091800 | 248914210 | 6510 | 6520 | 6520 | 6510 | 265 |
| 570 | 20241022 | 091700 | 247188860 | 6540 | 6500 | 6540 | 6500 | 795 |
| 571 | 20241022 | 091600 | 241992560 | 6500 | 6500 | 6500 | 6500 | 1211 |
| 572 | 20241022 | 091500 | 234121060 | 6520 | 6510 | 6540 | 6500 | 515 |
| 573 | 20241022 | 091400 | 230772170 | 6500 | 6490 | 6500 | 6490 | 1021 |
| 574 | 20241022 | 091300 | 224137670 | 6500 | 6500 | 6530 | 6490 | 2160 |
| 575 | 20241022 | 091200 | 210102550 | 6500 | 6490 | 6500 | 6490 | 1200 |
| 576 | 20241022 | 091100 | 202313550 | 6490 | 6530 | 6530 | 6490 | 12727 |
| 577 | 20241022 | 091000 | 119540680 | 6540 | 6540 | 6540 | 6530 | 510 |
| 578 | 20241022 | 090900 | 116206960 | 6550 | 6560 | 6560 | 6550 | 2656 |
| 579 | 20241022 | 090800 | 98804680 | 6550 | 6570 | 6570 | 6550 | 1272 |
| 580 | 20241022 | 090700 | 90464230 | 6560 | 6600 | 6600 | 6560 | 5951 |
| 581 | 20241022 | 090600 | 51330390 | 6590 | 6600 | 6600 | 6590 | 51 |
| 582 | 20241022 | 090500 | 50994080 | 6590 | 6590 | 6600 | 6580 | 528 |
| 583 | 20241022 | 090400 | 47518010 | 6580 | 6590 | 6590 | 6570 | 2074 |
| 584 | 20241022 | 090300 | 33865420 | 6590 | 6650 | 6650 | 6590 | 4439 |
| 585 | 20241022 | 090200 | 4544160 | 6650 | 6650 | 6650 | 6650 | 73 |
| 586 | 20241022 | 090100 | 4058710 | 6650 | 6650 | 6650 | 6650 | 215 |
| 587 | 20241022 | 090000 | 2628960 | 6650 | 6690 | 6690 | 6650 | 395 |