29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 185300 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 19271 |
| 3 | 20241016 | 185200 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 4 | 20241016 | 185100 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 5 | 20241016 | 185000 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 6 | 20241016 | 184900 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 7 | 20241016 | 184800 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 8 | 20241016 | 184700 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 9 | 20241016 | 184600 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 10 | 20241016 | 184500 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 11 | 20241016 | 184400 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 12 | 20241016 | 184300 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 13 | 20241016 | 184200 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 14 | 20241016 | 184100 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 15 | 20241016 | 184000 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 16 | 20241016 | 183900 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 17 | 20241016 | 183800 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 18 | 20241016 | 183700 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 19 | 20241016 | 183600 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 20 | 20241016 | 183500 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 21 | 20241016 | 183400 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 22 | 20241016 | 183300 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 23 | 20241016 | 183200 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 24 | 20241016 | 183100 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 25 | 20241016 | 183000 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 26 | 20241016 | 182900 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 27 | 20241016 | 182800 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 28 | 20241016 | 182700 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 29 | 20241016 | 182600 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 30 | 20241016 | 182500 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 31 | 20241016 | 182400 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 32 | 20241016 | 182300 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 19271 |
| 33 | 20241016 | 182200 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 34 | 20241016 | 182100 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 35 | 20241016 | 182000 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 36 | 20241016 | 181900 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 37 | 20241016 | 181800 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 38 | 20241016 | 181700 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 39 | 20241016 | 181600 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 40 | 20241016 | 181500 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 41 | 20241016 | 181400 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 42 | 20241016 | 181300 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 43 | 20241016 | 181200 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 44 | 20241016 | 181100 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 45 | 20241016 | 181000 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 46 | 20241016 | 180900 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 47 | 20241016 | 180800 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 48 | 20241016 | 180700 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 49 | 20241016 | 180600 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 50 | 20241016 | 180500 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 51 | 20241016 | 180400 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 52 | 20241016 | 180300 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 53 | 20241016 | 180200 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 54 | 20241016 | 180100 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 55 | 20241016 | 180000 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 56 | 20241016 | 175900 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 57 | 20241016 | 175800 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 58 | 20241016 | 175700 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 59 | 20241016 | 175600 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 60 | 20241016 | 175500 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 61 | 20241016 | 175400 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 62 | 20241016 | 175300 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 19271 |
| 63 | 20241016 | 175200 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 64 | 20241016 | 175100 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 65 | 20241016 | 175000 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 66 | 20241016 | 174900 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 67 | 20241016 | 174800 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 68 | 20241016 | 174700 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 69 | 20241016 | 174600 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 70 | 20241016 | 174500 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 71 | 20241016 | 174400 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 72 | 20241016 | 174300 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 73 | 20241016 | 174200 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 74 | 20241016 | 174100 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 75 | 20241016 | 174000 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 76 | 20241016 | 173900 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 77 | 20241016 | 173800 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 78 | 20241016 | 173700 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 79 | 20241016 | 173600 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 80 | 20241016 | 173500 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 81 | 20241016 | 173400 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 82 | 20241016 | 173300 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 83 | 20241016 | 173200 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 84 | 20241016 | 173100 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 85 | 20241016 | 173000 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 86 | 20241016 | 172900 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 87 | 20241016 | 172800 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 88 | 20241016 | 172700 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 89 | 20241016 | 172600 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 90 | 20241016 | 172500 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 91 | 20241016 | 172400 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 92 | 20241016 | 172300 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 19271 |
| 93 | 20241016 | 172200 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 94 | 20241016 | 172100 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 95 | 20241016 | 172000 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 96 | 20241016 | 171900 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 97 | 20241016 | 171800 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 98 | 20241016 | 171700 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 99 | 20241016 | 171600 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 100 | 20241016 | 171500 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 101 | 20241016 | 171400 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 102 | 20241016 | 171300 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 103 | 20241016 | 171200 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 104 | 20241016 | 171100 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 105 | 20241016 | 171000 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 106 | 20241016 | 170900 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 107 | 20241016 | 170800 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 108 | 20241016 | 170700 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 109 | 20241016 | 170600 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 110 | 20241016 | 170500 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 111 | 20241016 | 170400 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 112 | 20241016 | 170300 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 113 | 20241016 | 170200 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 114 | 20241016 | 170100 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 115 | 20241016 | 170000 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 116 | 20241016 | 165900 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 117 | 20241016 | 165800 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 118 | 20241016 | 165700 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 119 | 20241016 | 165600 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 120 | 20241016 | 165500 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 121 | 20241016 | 165400 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 122 | 20241016 | 165300 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 19271 |
| 123 | 20241016 | 165200 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 124 | 20241016 | 165100 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 125 | 20241016 | 165000 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 126 | 20241016 | 164900 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 127 | 20241016 | 164800 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 128 | 20241016 | 164700 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 129 | 20241016 | 164600 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 130 | 20241016 | 164500 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 131 | 20241016 | 164400 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 132 | 20241016 | 164300 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 133 | 20241016 | 164200 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 134 | 20241016 | 164100 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 135 | 20241016 | 164000 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 136 | 20241016 | 163900 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 137 | 20241016 | 163800 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 138 | 20241016 | 163700 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 139 | 20241016 | 163600 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 140 | 20241016 | 163500 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 141 | 20241016 | 163400 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 142 | 20241016 | 163300 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 143 | 20241016 | 163200 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 144 | 20241016 | 163100 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 145 | 20241016 | 163000 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 146 | 20241016 | 162900 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 147 | 20241016 | 162800 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 148 | 20241016 | 162700 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 149 | 20241016 | 162600 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 150 | 20241016 | 162500 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 151 | 20241016 | 162400 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 152 | 20241016 | 162300 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 19271 |
| 153 | 20241016 | 162200 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 154 | 20241016 | 162100 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 155 | 20241016 | 162000 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 156 | 20241016 | 161900 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 157 | 20241016 | 161800 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 158 | 20241016 | 161700 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 159 | 20241016 | 161600 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 160 | 20241016 | 161500 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 161 | 20241016 | 161400 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 162 | 20241016 | 161300 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 163 | 20241016 | 161200 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 164 | 20241016 | 161100 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 165 | 20241016 | 161000 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 166 | 20241016 | 160900 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 167 | 20241016 | 160800 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 168 | 20241016 | 160700 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 169 | 20241016 | 160600 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 170 | 20241016 | 160500 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 171 | 20241016 | 160400 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 172 | 20241016 | 160300 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 173 | 20241016 | 160200 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 174 | 20241016 | 160100 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 175 | 20241016 | 160000 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 176 | 20241016 | 155900 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 177 | 20241016 | 155800 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 178 | 20241016 | 155700 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 179 | 20241016 | 155600 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 180 | 20241016 | 155500 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 181 | 20241016 | 155400 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 182 | 20241016 | 155300 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 19271 |
| 183 | 20241016 | 155200 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 184 | 20241016 | 155100 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 185 | 20241016 | 155000 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 186 | 20241016 | 154900 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 187 | 20241016 | 154800 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 188 | 20241016 | 154700 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 189 | 20241016 | 154600 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 190 | 20241016 | 154500 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 191 | 20241016 | 154400 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 192 | 20241016 | 154300 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 193 | 20241016 | 154200 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 194 | 20241016 | 154100 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 195 | 20241016 | 154000 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 196 | 20241016 | 153900 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 197 | 20241016 | 153800 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 198 | 20241016 | 153700 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 199 | 20241016 | 153600 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 200 | 20241016 | 153500 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 201 | 20241016 | 153400 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 202 | 20241016 | 153300 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 203 | 20241016 | 153200 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 204 | 20241016 | 153100 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 205 | 20241016 | 153000 | 4841464040 | 5570 | 5570 | 5570 | 5570 | 19271 |
| 206 | 20241016 | 152900 | 4734124570 | 5610 | 5610 | 5610 | 5610 | 0 |
| 207 | 20241016 | 152800 | 4734124570 | 5610 | 5610 | 5610 | 5610 | 0 |
| 208 | 20241016 | 152700 | 4734124570 | 5610 | 5610 | 5610 | 5610 | 0 |
| 209 | 20241016 | 152600 | 4734124570 | 5610 | 5610 | 5610 | 5610 | 0 |
| 210 | 20241016 | 152500 | 4734124570 | 5610 | 5610 | 5610 | 5610 | 0 |
| 211 | 20241016 | 152400 | 4734124570 | 5610 | 5610 | 5610 | 5610 | 0 |
| 212 | 20241016 | 152300 | 4734124570 | 5610 | 5610 | 5610 | 5610 | 0 |
| 213 | 20241016 | 152200 | 4734124570 | 5610 | 5610 | 5610 | 5610 | 0 |
| 214 | 20241016 | 152100 | 4734124570 | 5610 | 5610 | 5610 | 5610 | 0 |
| 215 | 20241016 | 152000 | 4734124570 | 5610 | 5610 | 5610 | 5610 | 0 |
| 216 | 20241016 | 151900 | 4734124570 | 5610 | 5590 | 5610 | 5580 | 3751 |
| 217 | 20241016 | 151800 | 4713182480 | 5600 | 5600 | 5600 | 5570 | 2893 |
| 218 | 20241016 | 151700 | 4697050590 | 5620 | 5600 | 5620 | 5590 | 5980 |
| 219 | 20241016 | 151600 | 4663608970 | 5630 | 5630 | 5630 | 5600 | 1614 |
| 220 | 20241016 | 151500 | 4654555090 | 5630 | 5640 | 5640 | 5610 | 2249 |
| 221 | 20241016 | 151400 | 4641913740 | 5630 | 5630 | 5640 | 5620 | 1254 |
| 222 | 20241016 | 151300 | 4634866070 | 5630 | 5600 | 5630 | 5590 | 4830 |
| 223 | 20241016 | 151200 | 4607711980 | 5610 | 5610 | 5620 | 5600 | 525 |
| 224 | 20241016 | 151100 | 4604771160 | 5600 | 5620 | 5620 | 5600 | 523 |
| 225 | 20241016 | 151000 | 4601840540 | 5600 | 5610 | 5610 | 5590 | 4290 |
| 226 | 20241016 | 150900 | 4577797010 | 5610 | 5610 | 5610 | 5610 | 1067 |
| 227 | 20241016 | 150800 | 4571811140 | 5610 | 5610 | 5610 | 5600 | 1595 |
| 228 | 20241016 | 150700 | 4562873290 | 5600 | 5610 | 5620 | 5600 | 1084 |
| 229 | 20241016 | 150600 | 4556794040 | 5610 | 5590 | 5610 | 5590 | 5107 |
| 230 | 20241016 | 150500 | 4528199130 | 5590 | 5590 | 5600 | 5580 | 2813 |
| 231 | 20241016 | 150400 | 4512494830 | 5600 | 5590 | 5600 | 5580 | 1403 |
| 232 | 20241016 | 150300 | 4504654020 | 5590 | 5590 | 5590 | 5590 | 3395 |
| 233 | 20241016 | 150200 | 4485675970 | 5610 | 5600 | 5610 | 5580 | 2844 |
| 234 | 20241016 | 150100 | 4469766630 | 5590 | 5590 | 5590 | 5590 | 4133 |
| 235 | 20241016 | 150000 | 4446663160 | 5590 | 5590 | 5590 | 5590 | 619 |
| 236 | 20241016 | 145900 | 4443202950 | 5590 | 5610 | 5610 | 5590 | 1079 |
| 237 | 20241016 | 145800 | 4437165520 | 5610 | 5610 | 5610 | 5600 | 8 |
| 238 | 20241016 | 145700 | 4437120670 | 5600 | 5590 | 5600 | 5590 | 501 |
| 239 | 20241016 | 145600 | 4434317550 | 5590 | 5600 | 5610 | 5590 | 4154 |
| 240 | 20241016 | 145500 | 4411073430 | 5610 | 5610 | 5610 | 5610 | 6 |
| 241 | 20241016 | 145400 | 4411039770 | 5600 | 5600 | 5610 | 5600 | 1827 |
| 242 | 20241016 | 145300 | 4400802930 | 5610 | 5610 | 5610 | 5600 | 342 |
| 243 | 20241016 | 145200 | 4398884350 | 5600 | 5580 | 5600 | 5580 | 3472 |
| 244 | 20241016 | 145100 | 4379463050 | 5580 | 5610 | 5610 | 5540 | 20749 |
| 245 | 20241016 | 145000 | 4263562270 | 5610 | 5620 | 5620 | 5610 | 1550 |
| 246 | 20241016 | 144900 | 4254866540 | 5620 | 5620 | 5620 | 5620 | 93 |
| 247 | 20241016 | 144800 | 4254343880 | 5620 | 5620 | 5620 | 5620 | 400 |
| 248 | 20241016 | 144700 | 4252095880 | 5620 | 5620 | 5620 | 5620 | 400 |
| 249 | 20241016 | 144600 | 4249847880 | 5620 | 5620 | 5640 | 5620 | 344 |
| 250 | 20241016 | 144500 | 4247914580 | 5640 | 5610 | 5640 | 5610 | 1430 |
| 251 | 20241016 | 144400 | 4239872060 | 5610 | 5620 | 5640 | 5610 | 1996 |
| 252 | 20241016 | 144300 | 4228653390 | 5620 | 5620 | 5620 | 5620 | 153 |
| 253 | 20241016 | 144200 | 4227793530 | 5620 | 5620 | 5620 | 5620 | 482 |
| 254 | 20241016 | 144100 | 4225084690 | 5620 | 5630 | 5630 | 5620 | 656 |
| 255 | 20241016 | 144000 | 4221394280 | 5630 | 5640 | 5650 | 5630 | 2079 |
| 256 | 20241016 | 143900 | 4209672380 | 5640 | 5630 | 5640 | 5630 | 2301 |
| 257 | 20241016 | 143800 | 4196707740 | 5640 | 5620 | 5640 | 5620 | 2726 |
| 258 | 20241016 | 143700 | 4181372210 | 5630 | 5630 | 5630 | 5620 | 2371 |
| 259 | 20241016 | 143600 | 4168031540 | 5630 | 5630 | 5640 | 5630 | 1911 |
| 260 | 20241016 | 143500 | 4157272500 | 5630 | 5640 | 5640 | 5630 | 3761 |
| 261 | 20241016 | 143400 | 4136061100 | 5650 | 5650 | 5650 | 5650 | 169 |
| 262 | 20241016 | 143300 | 4135106250 | 5650 | 5650 | 5650 | 5650 | 889 |
| 263 | 20241016 | 143200 | 4130083400 | 5650 | 5660 | 5660 | 5650 | 1010 |
| 264 | 20241016 | 143100 | 4124371320 | 5660 | 5660 | 5660 | 5660 | 99 |
| 265 | 20241016 | 143000 | 4123810980 | 5660 | 5650 | 5660 | 5650 | 1902 |
| 266 | 20241016 | 142900 | 4113055660 | 5650 | 5660 | 5670 | 5640 | 5045 |
| 267 | 20241016 | 142800 | 4084515130 | 5660 | 5660 | 5660 | 5650 | 2960 |
| 268 | 20241016 | 142700 | 4067781530 | 5660 | 5660 | 5660 | 5650 | 5693 |
| 269 | 20241016 | 142600 | 4035567770 | 5660 | 5680 | 5680 | 5660 | 4662 |
| 270 | 20241016 | 142500 | 4009136700 | 5680 | 5690 | 5690 | 5680 | 132 |
| 271 | 20241016 | 142400 | 4008386630 | 5690 | 5680 | 5690 | 5680 | 454 |
| 272 | 20241016 | 142300 | 4005805550 | 5680 | 5680 | 5680 | 5680 | 432 |
| 273 | 20241016 | 142200 | 4003351790 | 5680 | 5680 | 5680 | 5680 | 66 |
| 274 | 20241016 | 142100 | 4002976910 | 5670 | 5690 | 5690 | 5670 | 819 |
| 275 | 20241016 | 142000 | 3998331680 | 5690 | 5690 | 5690 | 5680 | 442 |
| 276 | 20241016 | 141900 | 3995820870 | 5680 | 5680 | 5680 | 5680 | 1 |
| 277 | 20241016 | 141800 | 3995815190 | 5680 | 5680 | 5680 | 5680 | 927 |
| 278 | 20241016 | 141700 | 3990549830 | 5680 | 5680 | 5680 | 5680 | 1400 |
| 279 | 20241016 | 141600 | 3982597830 | 5680 | 5680 | 5680 | 5680 | 102 |
| 280 | 20241016 | 141500 | 3982018470 | 5680 | 5700 | 5700 | 5680 | 155 |
| 281 | 20241016 | 141400 | 3981137450 | 5700 | 5700 | 5700 | 5700 | 35 |
| 282 | 20241016 | 141300 | 3980937950 | 5700 | 5680 | 5700 | 5680 | 2700 |
| 283 | 20241016 | 141200 | 3965594910 | 5680 | 5680 | 5680 | 5680 | 57 |
| 284 | 20241016 | 141100 | 3965271150 | 5680 | 5680 | 5680 | 5670 | 72 |
| 285 | 20241016 | 141000 | 3964862200 | 5670 | 5680 | 5680 | 5670 | 931 |
| 286 | 20241016 | 140900 | 3959582970 | 5680 | 5680 | 5680 | 5680 | 2468 |
| 287 | 20241016 | 140800 | 3945564730 | 5680 | 5690 | 5690 | 5680 | 646 |
| 288 | 20241016 | 140700 | 3941892220 | 5680 | 5680 | 5680 | 5680 | 364 |
| 289 | 20241016 | 140600 | 3939824700 | 5680 | 5690 | 5690 | 5680 | 1000 |
| 290 | 20241016 | 140500 | 3934144320 | 5690 | 5690 | 5690 | 5680 | 602 |
| 291 | 20241016 | 140400 | 3930721910 | 5690 | 5690 | 5690 | 5680 | 2886 |
| 292 | 20241016 | 140300 | 3914317510 | 5690 | 5700 | 5700 | 5690 | 73 |
| 293 | 20241016 | 140200 | 3913901830 | 5700 | 5710 | 5710 | 5700 | 589 |
| 294 | 20241016 | 140100 | 3910544370 | 5710 | 5710 | 5710 | 5710 | 31 |
| 295 | 20241016 | 140000 | 3910367360 | 5710 | 5710 | 5710 | 5710 | 70 |
| 296 | 20241016 | 135900 | 3909967660 | 5700 | 5700 | 5700 | 5700 | 17 |
| 297 | 20241016 | 135800 | 3909870760 | 5700 | 5700 | 5700 | 5700 | 200 |
| 298 | 20241016 | 135700 | 3908730760 | 5710 | 5710 | 5710 | 5710 | 0 |
| 299 | 20241016 | 135600 | 3908730760 | 5710 | 5710 | 5710 | 5700 | 300 |
| 300 | 20241016 | 135500 | 3907018900 | 5700 | 5710 | 5720 | 5690 | 3396 |
| 301 | 20241016 | 135400 | 3887601510 | 5690 | 5690 | 5690 | 5690 | 156 |
| 302 | 20241016 | 135300 | 3886713870 | 5700 | 5700 | 5700 | 5700 | 179 |
| 303 | 20241016 | 135200 | 3885693570 | 5700 | 5690 | 5700 | 5690 | 708 |
| 304 | 20241016 | 135100 | 3881663950 | 5690 | 5690 | 5690 | 5690 | 599 |
| 305 | 20241016 | 135000 | 3878255640 | 5700 | 5700 | 5700 | 5700 | 485 |
| 306 | 20241016 | 134900 | 3875491140 | 5700 | 5710 | 5720 | 5690 | 5845 |
| 307 | 20241016 | 134800 | 3842148250 | 5720 | 5720 | 5730 | 5720 | 660 |
| 308 | 20241016 | 134700 | 3838373030 | 5720 | 5720 | 5720 | 5720 | 280 |
| 309 | 20241016 | 134600 | 3836771430 | 5720 | 5720 | 5720 | 5720 | 65 |
| 310 | 20241016 | 134500 | 3836399630 | 5720 | 5720 | 5720 | 5720 | 259 |
| 311 | 20241016 | 134400 | 3834918150 | 5720 | 5730 | 5730 | 5720 | 272 |
| 312 | 20241016 | 134300 | 3833362140 | 5720 | 5720 | 5720 | 5720 | 0 |
| 313 | 20241016 | 134200 | 3833362140 | 5720 | 5730 | 5730 | 5720 | 2002 |
| 314 | 20241016 | 134100 | 3821897250 | 5740 | 5740 | 5740 | 5740 | 189 |
| 315 | 20241016 | 134000 | 3820812390 | 5750 | 5740 | 5750 | 5740 | 679 |
| 316 | 20241016 | 133900 | 3816914670 | 5740 | 5740 | 5740 | 5740 | 249 |
| 317 | 20241016 | 133800 | 3815485410 | 5740 | 5740 | 5740 | 5740 | 1264 |
| 318 | 20241016 | 133700 | 3808230050 | 5750 | 5750 | 5750 | 5750 | 328 |
| 319 | 20241016 | 133600 | 3806344050 | 5750 | 5750 | 5760 | 5740 | 58 |
| 320 | 20241016 | 133500 | 3806011000 | 5750 | 5750 | 5770 | 5750 | 881 |
| 321 | 20241016 | 133400 | 3800945230 | 5760 | 5760 | 5770 | 5760 | 1651 |
| 322 | 20241016 | 133300 | 3791426080 | 5760 | 5750 | 5760 | 5750 | 183 |
| 323 | 20241016 | 133200 | 3790373000 | 5750 | 5740 | 5750 | 5740 | 91 |
| 324 | 20241016 | 133100 | 3789849780 | 5750 | 5740 | 5750 | 5740 | 278 |
| 325 | 20241016 | 133000 | 3788254040 | 5740 | 5740 | 5750 | 5740 | 555 |
| 326 | 20241016 | 132900 | 3785065600 | 5730 | 5740 | 5740 | 5730 | 2 |
| 327 | 20241016 | 132800 | 3785054130 | 5730 | 5730 | 5730 | 5730 | 104 |
| 328 | 20241016 | 132700 | 3784458210 | 5740 | 5730 | 5750 | 5730 | 1385 |
| 329 | 20241016 | 132600 | 3776520790 | 5740 | 5740 | 5740 | 5740 | 815 |
| 330 | 20241016 | 132500 | 3771842690 | 5730 | 5720 | 5730 | 5720 | 604 |
| 331 | 20241016 | 132400 | 3768386280 | 5720 | 5720 | 5720 | 5720 | 40 |
| 332 | 20241016 | 132300 | 3768157480 | 5730 | 5720 | 5730 | 5720 | 300 |
| 333 | 20241016 | 132200 | 3766441460 | 5720 | 5730 | 5740 | 5720 | 740 |
| 334 | 20241016 | 132100 | 3762203060 | 5730 | 5730 | 5730 | 5730 | 1203 |
| 335 | 20241016 | 132000 | 3755309870 | 5730 | 5720 | 5730 | 5720 | 1223 |
| 336 | 20241016 | 131900 | 3748303000 | 5720 | 5720 | 5720 | 5720 | 460 |
| 337 | 20241016 | 131800 | 3745671800 | 5720 | 5730 | 5730 | 5720 | 84 |
| 338 | 20241016 | 131700 | 3745190910 | 5730 | 5730 | 5730 | 5730 | 2800 |
| 339 | 20241016 | 131600 | 3729146910 | 5740 | 5740 | 5740 | 5740 | 568 |
| 340 | 20241016 | 131500 | 3725886590 | 5750 | 5760 | 5760 | 5750 | 357 |
| 341 | 20241016 | 131400 | 3723833640 | 5760 | 5760 | 5770 | 5760 | 537 |
| 342 | 20241016 | 131300 | 3720738720 | 5750 | 5750 | 5750 | 5750 | 139 |
| 343 | 20241016 | 131200 | 3719939470 | 5750 | 5740 | 5750 | 5740 | 145 |
| 344 | 20241016 | 131100 | 3719106340 | 5740 | 5730 | 5740 | 5730 | 449 |
| 345 | 20241016 | 131000 | 3716530710 | 5730 | 5730 | 5730 | 5730 | 800 |
| 346 | 20241016 | 130900 | 3711946710 | 5740 | 5740 | 5740 | 5730 | 267 |
| 347 | 20241016 | 130800 | 3710414140 | 5740 | 5730 | 5740 | 5730 | 1018 |
| 348 | 20241016 | 130700 | 3704580580 | 5730 | 5730 | 5730 | 5730 | 31 |
| 349 | 20241016 | 130600 | 3704402950 | 5730 | 5730 | 5730 | 5730 | 51 |
| 350 | 20241016 | 130500 | 3704110720 | 5740 | 5740 | 5740 | 5740 | 152 |
| 351 | 20241016 | 130400 | 3703238240 | 5730 | 5740 | 5740 | 5730 | 88 |
| 352 | 20241016 | 130300 | 3702733980 | 5740 | 5720 | 5740 | 5720 | 17 |
| 353 | 20241016 | 130200 | 3702636580 | 5720 | 5730 | 5730 | 5720 | 154 |
| 354 | 20241016 | 130100 | 3701754960 | 5730 | 5730 | 5730 | 5730 | 58 |
| 355 | 20241016 | 130000 | 3701422620 | 5730 | 5720 | 5730 | 5720 | 532 |
| 356 | 20241016 | 125900 | 3698379560 | 5720 | 5710 | 5720 | 5700 | 771 |
| 357 | 20241016 | 125800 | 3693980160 | 5710 | 5720 | 5720 | 5710 | 588 |
| 358 | 20241016 | 125700 | 3690622670 | 5710 | 5720 | 5730 | 5710 | 728 |
| 359 | 20241016 | 125600 | 3686463700 | 5720 | 5740 | 5740 | 5720 | 1698 |
| 360 | 20241016 | 125500 | 3676733120 | 5740 | 5760 | 5760 | 5740 | 2313 |
| 361 | 20241016 | 125400 | 3663433620 | 5760 | 5780 | 5780 | 5750 | 1448 |
| 362 | 20241016 | 125300 | 3655093030 | 5780 | 5770 | 5780 | 5750 | 1848 |
| 363 | 20241016 | 125200 | 3644449130 | 5770 | 5760 | 5770 | 5750 | 2542 |
| 364 | 20241016 | 125100 | 3629824860 | 5760 | 5750 | 5760 | 5750 | 1392 |
| 365 | 20241016 | 125000 | 3621808950 | 5760 | 5760 | 5770 | 5750 | 2788 |
| 366 | 20241016 | 124900 | 3605750520 | 5760 | 5760 | 5760 | 5760 | 202 |
| 367 | 20241016 | 124800 | 3604587000 | 5760 | 5750 | 5760 | 5750 | 490 |
| 368 | 20241016 | 124700 | 3601765140 | 5750 | 5730 | 5770 | 5730 | 2581 |
| 369 | 20241016 | 124600 | 3586942970 | 5730 | 5720 | 5730 | 5720 | 469 |
| 370 | 20241016 | 124500 | 3584259360 | 5710 | 5710 | 5710 | 5710 | 0 |
| 371 | 20241016 | 124400 | 3584259360 | 5710 | 5710 | 5710 | 5710 | 1765 |
| 372 | 20241016 | 124300 | 3574181210 | 5710 | 5710 | 5710 | 5710 | 260 |
| 373 | 20241016 | 124200 | 3572696610 | 5710 | 5710 | 5710 | 5700 | 1524 |
| 374 | 20241016 | 124100 | 3564009650 | 5720 | 5720 | 5720 | 5720 | 17 |
| 375 | 20241016 | 124000 | 3563912410 | 5700 | 5700 | 5700 | 5700 | 6 |
| 376 | 20241016 | 123900 | 3563878210 | 5700 | 5700 | 5730 | 5700 | 1086 |
| 377 | 20241016 | 123800 | 3557670840 | 5700 | 5700 | 5700 | 5700 | 924 |
| 378 | 20241016 | 123700 | 3552404040 | 5710 | 5720 | 5720 | 5710 | 201 |
| 379 | 20241016 | 123600 | 3551256320 | 5700 | 5720 | 5720 | 5700 | 86 |
| 380 | 20241016 | 123500 | 3550765440 | 5720 | 5720 | 5720 | 5710 | 247 |
| 381 | 20241016 | 123400 | 3549353830 | 5710 | 5710 | 5710 | 5710 | 3 |
| 382 | 20241016 | 123300 | 3549336700 | 5720 | 5720 | 5720 | 5720 | 0 |
| 383 | 20241016 | 123200 | 3549336700 | 5720 | 5720 | 5720 | 5720 | 4 |
| 384 | 20241016 | 123100 | 3549313820 | 5720 | 5720 | 5720 | 5720 | 874 |
| 385 | 20241016 | 123000 | 3544314540 | 5720 | 5720 | 5720 | 5720 | 11 |
| 386 | 20241016 | 122900 | 3544251620 | 5700 | 5720 | 5720 | 5700 | 339 |
| 387 | 20241016 | 122800 | 3542318810 | 5720 | 5720 | 5730 | 5720 | 2010 |
| 388 | 20241016 | 122700 | 3530819890 | 5720 | 5700 | 5720 | 5700 | 2212 |
| 389 | 20241016 | 122600 | 3518193240 | 5690 | 5690 | 5690 | 5690 | 166 |
| 390 | 20241016 | 122500 | 3517248700 | 5690 | 5680 | 5690 | 5680 | 648 |
| 391 | 20241016 | 122400 | 3513566180 | 5680 | 5680 | 5680 | 5680 | 202 |
| 392 | 20241016 | 122300 | 3512418820 | 5680 | 5680 | 5680 | 5680 | 0 |
| 393 | 20241016 | 122200 | 3512418820 | 5680 | 5680 | 5680 | 5680 | 5 |
| 394 | 20241016 | 122100 | 3512390420 | 5680 | 5670 | 5680 | 5670 | 39 |
| 395 | 20241016 | 122000 | 3512169260 | 5680 | 5680 | 5680 | 5670 | 561 |
| 396 | 20241016 | 121900 | 3508984780 | 5670 | 5680 | 5680 | 5670 | 61 |
| 397 | 20241016 | 121800 | 3508638900 | 5680 | 5680 | 5680 | 5680 | 609 |
| 398 | 20241016 | 121700 | 3505179780 | 5690 | 5690 | 5690 | 5690 | 251 |
| 399 | 20241016 | 121600 | 3503751590 | 5690 | 5690 | 5690 | 5690 | 48 |
| 400 | 20241016 | 121500 | 3503478470 | 5690 | 5690 | 5690 | 5690 | 40 |
| 401 | 20241016 | 121400 | 3503250870 | 5690 | 5690 | 5690 | 5690 | 56 |
| 402 | 20241016 | 121300 | 3502932230 | 5690 | 5700 | 5710 | 5690 | 230 |
| 403 | 20241016 | 121200 | 3501622610 | 5710 | 5710 | 5710 | 5710 | 0 |
| 404 | 20241016 | 121100 | 3501622610 | 5710 | 5710 | 5710 | 5710 | 0 |
| 405 | 20241016 | 121000 | 3501622610 | 5710 | 5700 | 5710 | 5700 | 46 |
| 406 | 20241016 | 120900 | 3501360270 | 5700 | 5700 | 5700 | 5700 | 68 |
| 407 | 20241016 | 120800 | 3500972670 | 5690 | 5690 | 5690 | 5690 | 9 |
| 408 | 20241016 | 120700 | 3500921460 | 5700 | 5700 | 5700 | 5700 | 10 |
| 409 | 20241016 | 120600 | 3500864460 | 5690 | 5690 | 5690 | 5690 | 0 |
| 410 | 20241016 | 120500 | 3500864460 | 5690 | 5690 | 5690 | 5690 | 0 |
| 411 | 20241016 | 120400 | 3500864460 | 5690 | 5690 | 5690 | 5690 | 122 |
| 412 | 20241016 | 120300 | 3500170280 | 5690 | 5690 | 5690 | 5690 | 478 |
| 413 | 20241016 | 120200 | 3497450460 | 5690 | 5690 | 5690 | 5690 | 1773 |
| 414 | 20241016 | 120100 | 3487362090 | 5690 | 5690 | 5690 | 5690 | 70 |
| 415 | 20241016 | 120000 | 3486963790 | 5690 | 5690 | 5690 | 5690 | 0 |
| 416 | 20241016 | 115900 | 3486963790 | 5690 | 5690 | 5690 | 5690 | 2 |
| 417 | 20241016 | 115800 | 3486952410 | 5690 | 5690 | 5690 | 5690 | 238 |
| 418 | 20241016 | 115700 | 3485598190 | 5680 | 5680 | 5680 | 5680 | 0 |
| 419 | 20241016 | 115600 | 3485598190 | 5680 | 5700 | 5700 | 5680 | 3853 |
| 420 | 20241016 | 115500 | 3463685370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 421 | 20241016 | 115400 | 3463685370 | 5700 | 5700 | 5700 | 5700 | 535 |
| 422 | 20241016 | 115300 | 3460635870 | 5690 | 5690 | 5690 | 5690 | 567 |
| 423 | 20241016 | 115200 | 3457409640 | 5700 | 5670 | 5700 | 5670 | 2396 |
| 424 | 20241016 | 115100 | 3443772300 | 5680 | 5690 | 5690 | 5680 | 663 |
| 425 | 20241016 | 115000 | 3440004140 | 5690 | 5690 | 5690 | 5690 | 150 |
| 426 | 20241016 | 114900 | 3439150640 | 5690 | 5700 | 5700 | 5690 | 157 |
| 427 | 20241016 | 114800 | 3438255930 | 5700 | 5710 | 5710 | 5700 | 281 |
| 428 | 20241016 | 114700 | 3436654220 | 5700 | 5700 | 5710 | 5700 | 105 |
| 429 | 20241016 | 114600 | 3436054720 | 5700 | 5700 | 5700 | 5700 | 217 |
| 430 | 20241016 | 114500 | 3434817820 | 5720 | 5710 | 5720 | 5700 | 278 |
| 431 | 20241016 | 114400 | 3433228490 | 5710 | 5730 | 5730 | 5710 | 405 |
| 432 | 20241016 | 114300 | 3430912250 | 5720 | 5720 | 5720 | 5720 | 164 |
| 433 | 20241016 | 114200 | 3429974170 | 5730 | 5730 | 5730 | 5730 | 100 |
| 434 | 20241016 | 114100 | 3429401170 | 5730 | 5730 | 5730 | 5730 | 200 |
| 435 | 20241016 | 114000 | 3428255170 | 5730 | 5730 | 5730 | 5730 | 0 |
| 436 | 20241016 | 113900 | 3428255170 | 5730 | 5720 | 5730 | 5720 | 307 |
| 437 | 20241016 | 113800 | 3426497130 | 5720 | 5710 | 5720 | 5710 | 493 |
| 438 | 20241016 | 113700 | 3423680760 | 5690 | 5690 | 5690 | 5690 | 61 |
| 439 | 20241016 | 113600 | 3423333670 | 5700 | 5710 | 5710 | 5700 | 35 |
| 440 | 20241016 | 113500 | 3423133850 | 5700 | 5690 | 5700 | 5690 | 833 |
| 441 | 20241016 | 113400 | 3418390650 | 5680 | 5690 | 5710 | 5680 | 1182 |
| 442 | 20241016 | 113300 | 3411670100 | 5680 | 5690 | 5690 | 5680 | 2088 |
| 443 | 20241016 | 113200 | 3399796590 | 5700 | 5700 | 5700 | 5700 | 686 |
| 444 | 20241016 | 113100 | 3395886390 | 5700 | 5700 | 5700 | 5700 | 0 |
| 445 | 20241016 | 113000 | 3395886390 | 5700 | 5700 | 5700 | 5700 | 398 |
| 446 | 20241016 | 112900 | 3393617790 | 5700 | 5710 | 5710 | 5700 | 292 |
| 447 | 20241016 | 112800 | 3391953250 | 5700 | 5700 | 5700 | 5700 | 113 |
| 448 | 20241016 | 112700 | 3391309150 | 5700 | 5700 | 5700 | 5700 | 745 |
| 449 | 20241016 | 112600 | 3387062650 | 5710 | 5720 | 5720 | 5700 | 1151 |
| 450 | 20241016 | 112500 | 3380497960 | 5710 | 5710 | 5720 | 5710 | 657 |
| 451 | 20241016 | 112400 | 3376745990 | 5720 | 5720 | 5720 | 5720 | 134 |
| 452 | 20241016 | 112300 | 3375979510 | 5720 | 5720 | 5720 | 5720 | 1950 |
| 453 | 20241016 | 112200 | 3364825510 | 5720 | 5720 | 5720 | 5720 | 563 |
| 454 | 20241016 | 112100 | 3361605150 | 5710 | 5730 | 5730 | 5710 | 1070 |
| 455 | 20241016 | 112000 | 3355475310 | 5720 | 5710 | 5720 | 5710 | 1684 |
| 456 | 20241016 | 111900 | 3345859660 | 5710 | 5740 | 5740 | 5710 | 1619 |
| 457 | 20241016 | 111800 | 3336609570 | 5720 | 5730 | 5740 | 5720 | 253 |
| 458 | 20241016 | 111700 | 3335159620 | 5730 | 5730 | 5730 | 5730 | 10 |
| 459 | 20241016 | 111600 | 3335102320 | 5730 | 5720 | 5730 | 5720 | 506 |
| 460 | 20241016 | 111500 | 3332206660 | 5730 | 5730 | 5730 | 5720 | 254 |
| 461 | 20241016 | 111400 | 3330751900 | 5730 | 5740 | 5740 | 5730 | 547 |
| 462 | 20241016 | 111300 | 3327617540 | 5740 | 5740 | 5740 | 5740 | 321 |
| 463 | 20241016 | 111200 | 3325775000 | 5750 | 5750 | 5750 | 5740 | 292 |
| 464 | 20241016 | 111100 | 3324096180 | 5750 | 5750 | 5750 | 5740 | 453 |
| 465 | 20241016 | 111000 | 3321491540 | 5750 | 5740 | 5760 | 5740 | 570 |
| 466 | 20241016 | 110900 | 3318212480 | 5730 | 5730 | 5730 | 5730 | 107 |
| 467 | 20241016 | 110800 | 3317599370 | 5720 | 5710 | 5720 | 5710 | 342 |
| 468 | 20241016 | 110700 | 3315645210 | 5700 | 5720 | 5720 | 5700 | 580 |
| 469 | 20241016 | 110600 | 3312334440 | 5710 | 5710 | 5710 | 5710 | 502 |
| 470 | 20241016 | 110500 | 3309468020 | 5710 | 5710 | 5710 | 5710 | 531 |
| 471 | 20241016 | 110400 | 3306436010 | 5710 | 5710 | 5720 | 5710 | 800 |
| 472 | 20241016 | 110300 | 3301863440 | 5710 | 5710 | 5710 | 5710 | 432 |
| 473 | 20241016 | 110200 | 3299396720 | 5710 | 5730 | 5730 | 5710 | 1048 |
| 474 | 20241016 | 110100 | 3293404080 | 5730 | 5730 | 5730 | 5730 | 12 |
| 475 | 20241016 | 110000 | 3293335320 | 5740 | 5740 | 5750 | 5730 | 273 |
| 476 | 20241016 | 105900 | 3291766760 | 5740 | 5720 | 5740 | 5720 | 933 |
| 477 | 20241016 | 105800 | 3286418780 | 5720 | 5740 | 5740 | 5720 | 1202 |
| 478 | 20241016 | 105700 | 3279533020 | 5740 | 5740 | 5740 | 5740 | 80 |
| 479 | 20241016 | 105600 | 3279073820 | 5740 | 5740 | 5740 | 5740 | 280 |
| 480 | 20241016 | 105500 | 3277466620 | 5740 | 5740 | 5750 | 5740 | 269 |
| 481 | 20241016 | 105400 | 3275920460 | 5740 | 5750 | 5750 | 5740 | 530 |
| 482 | 20241016 | 105300 | 3272876370 | 5750 | 5760 | 5760 | 5740 | 257 |
| 483 | 20241016 | 105200 | 3271400450 | 5760 | 5740 | 5760 | 5740 | 804 |
| 484 | 20241016 | 105100 | 3266785290 | 5760 | 5730 | 5760 | 5730 | 3010 |
| 485 | 20241016 | 105000 | 3249495140 | 5730 | 5740 | 5740 | 5730 | 321 |
| 486 | 20241016 | 104900 | 3247655800 | 5730 | 5730 | 5730 | 5730 | 1 |
| 487 | 20241016 | 104800 | 3247650070 | 5740 | 5730 | 5740 | 5730 | 3 |
| 488 | 20241016 | 104700 | 3247632870 | 5730 | 5740 | 5740 | 5730 | 305 |
| 489 | 20241016 | 104600 | 3245885170 | 5740 | 5730 | 5740 | 5730 | 191 |
| 490 | 20241016 | 104500 | 3244790720 | 5730 | 5700 | 5740 | 5700 | 294 |
| 491 | 20241016 | 104400 | 3243114400 | 5690 | 5690 | 5690 | 5690 | 33 |
| 492 | 20241016 | 104300 | 3242926630 | 5690 | 5690 | 5690 | 5690 | 243 |
| 493 | 20241016 | 104200 | 3241543960 | 5690 | 5690 | 5690 | 5690 | 10 |
| 494 | 20241016 | 104100 | 3241487060 | 5690 | 5700 | 5700 | 5690 | 302 |
| 495 | 20241016 | 104000 | 3239767660 | 5690 | 5690 | 5690 | 5690 | 100 |
| 496 | 20241016 | 103900 | 3239198660 | 5680 | 5680 | 5690 | 5680 | 68 |
| 497 | 20241016 | 103800 | 3238812190 | 5680 | 5690 | 5690 | 5680 | 7 |
| 498 | 20241016 | 103700 | 3238772380 | 5690 | 5680 | 5690 | 5680 | 620 |
| 499 | 20241016 | 103600 | 3235250720 | 5680 | 5680 | 5680 | 5670 | 1241 |
| 500 | 20241016 | 103500 | 3228202490 | 5680 | 5680 | 5690 | 5680 | 681 |
| 501 | 20241016 | 103400 | 3224334390 | 5680 | 5690 | 5690 | 5680 | 482 |
| 502 | 20241016 | 103300 | 3221592330 | 5690 | 5720 | 5740 | 5690 | 5440 |
| 503 | 20241016 | 103200 | 3190496320 | 5720 | 5720 | 5720 | 5720 | 145 |
| 504 | 20241016 | 103100 | 3189666920 | 5710 | 5720 | 5720 | 5700 | 1200 |
| 505 | 20241016 | 103000 | 3182805660 | 5700 | 5700 | 5700 | 5700 | 4 |
| 506 | 20241016 | 102900 | 3182782860 | 5700 | 5700 | 5700 | 5700 | 3 |
| 507 | 20241016 | 102800 | 3182765760 | 5710 | 5710 | 5710 | 5710 | 282 |
| 508 | 20241016 | 102700 | 3181155540 | 5710 | 5710 | 5710 | 5710 | 0 |
| 509 | 20241016 | 102600 | 3181155540 | 5710 | 5710 | 5710 | 5710 | 365 |
| 510 | 20241016 | 102500 | 3179071390 | 5700 | 5700 | 5700 | 5700 | 10 |
| 511 | 20241016 | 102400 | 3179014390 | 5690 | 5690 | 5690 | 5690 | 177 |
| 512 | 20241016 | 102300 | 3178007260 | 5690 | 5690 | 5690 | 5690 | 475 |
| 513 | 20241016 | 102200 | 3175304510 | 5690 | 5700 | 5700 | 5690 | 1839 |
| 514 | 20241016 | 102100 | 3164825230 | 5710 | 5700 | 5710 | 5700 | 60 |
| 515 | 20241016 | 102000 | 3164482710 | 5700 | 5710 | 5710 | 5700 | 1277 |
| 516 | 20241016 | 101900 | 3157192240 | 5710 | 5720 | 5720 | 5710 | 481 |
| 517 | 20241016 | 101800 | 3154445670 | 5720 | 5710 | 5730 | 5710 | 419 |
| 518 | 20241016 | 101700 | 3152053020 | 5710 | 5720 | 5720 | 5710 | 480 |
| 519 | 20241016 | 101600 | 3149309480 | 5730 | 5730 | 5730 | 5730 | 1360 |
| 520 | 20241016 | 101500 | 3141516680 | 5730 | 5720 | 5730 | 5720 | 71 |
| 521 | 20241016 | 101400 | 3141110470 | 5720 | 5710 | 5720 | 5710 | 630 |
| 522 | 20241016 | 101300 | 3137510050 | 5710 | 5730 | 5740 | 5710 | 7680 |
| 523 | 20241016 | 101200 | 3093596660 | 5730 | 5710 | 5730 | 5710 | 304 |
| 524 | 20241016 | 101100 | 3091859640 | 5710 | 5730 | 5730 | 5710 | 1984 |
| 525 | 20241016 | 101000 | 3080509790 | 5740 | 5740 | 5750 | 5740 | 411 |
| 526 | 20241016 | 100900 | 3078150450 | 5740 | 5760 | 5760 | 5740 | 369 |
| 527 | 20241016 | 100800 | 3076028530 | 5760 | 5760 | 5770 | 5750 | 1369 |
| 528 | 20241016 | 100700 | 3068143450 | 5760 | 5760 | 5760 | 5750 | 376 |
| 529 | 20241016 | 100600 | 3065978790 | 5750 | 5760 | 5770 | 5750 | 1355 |
| 530 | 20241016 | 100500 | 3058179700 | 5770 | 5760 | 5770 | 5750 | 2803 |
| 531 | 20241016 | 100400 | 3042021220 | 5750 | 5730 | 5750 | 5730 | 3013 |
| 532 | 20241016 | 100300 | 3024731600 | 5730 | 5710 | 5730 | 5710 | 754 |
| 533 | 20241016 | 100200 | 3020420960 | 5710 | 5690 | 5720 | 5690 | 2024 |
| 534 | 20241016 | 100100 | 3008868800 | 5690 | 5660 | 5690 | 5660 | 1691 |
| 535 | 20241016 | 100000 | 2999269650 | 5670 | 5700 | 5700 | 5650 | 2888 |
| 536 | 20241016 | 095900 | 2982884860 | 5680 | 5620 | 5690 | 5620 | 3874 |
| 537 | 20241016 | 095800 | 2960936220 | 5630 | 5660 | 5660 | 5620 | 2787 |
| 538 | 20241016 | 095700 | 2945244840 | 5660 | 5660 | 5660 | 5610 | 9939 |
| 539 | 20241016 | 095600 | 2889193420 | 5660 | 5670 | 5670 | 5650 | 4386 |
| 540 | 20241016 | 095500 | 2864380860 | 5670 | 5680 | 5680 | 5670 | 2279 |
| 541 | 20241016 | 095400 | 2851453370 | 5690 | 5690 | 5690 | 5680 | 1133 |
| 542 | 20241016 | 095300 | 2845017560 | 5690 | 5690 | 5700 | 5690 | 1064 |
| 543 | 20241016 | 095200 | 2838963390 | 5690 | 5700 | 5700 | 5690 | 1300 |
| 544 | 20241016 | 095100 | 2831563360 | 5700 | 5730 | 5730 | 5700 | 2550 |
| 545 | 20241016 | 095000 | 2817001860 | 5730 | 5690 | 5730 | 5690 | 1328 |
| 546 | 20241016 | 094900 | 2809413440 | 5690 | 5740 | 5740 | 5670 | 14920 |
| 547 | 20241016 | 094800 | 2724337230 | 5740 | 5750 | 5760 | 5740 | 10992 |
| 548 | 20241016 | 094700 | 2661142760 | 5760 | 5760 | 5760 | 5760 | 1856 |
| 549 | 20241016 | 094600 | 2650452200 | 5760 | 5770 | 5780 | 5760 | 1061 |
| 550 | 20241016 | 094500 | 2644330980 | 5770 | 5760 | 5780 | 5760 | 1846 |
| 551 | 20241016 | 094400 | 2633687490 | 5750 | 5760 | 5760 | 5750 | 1915 |
| 552 | 20241016 | 094300 | 2622667250 | 5760 | 5770 | 5770 | 5760 | 3143 |
| 553 | 20241016 | 094200 | 2604559650 | 5770 | 5770 | 5780 | 5760 | 2769 |
| 554 | 20241016 | 094100 | 2588574420 | 5770 | 5780 | 5790 | 5770 | 1641 |
| 555 | 20241016 | 094000 | 2579099220 | 5780 | 5770 | 5780 | 5770 | 1504 |
| 556 | 20241016 | 093900 | 2570411190 | 5770 | 5750 | 5770 | 5740 | 4178 |
| 557 | 20241016 | 093800 | 2546371850 | 5760 | 5730 | 5760 | 5730 | 3709 |
| 558 | 20241016 | 093700 | 2525041740 | 5730 | 5730 | 5730 | 5730 | 1341 |
| 559 | 20241016 | 093600 | 2517357810 | 5730 | 5730 | 5730 | 5730 | 1238 |
| 560 | 20241016 | 093500 | 2510264070 | 5720 | 5740 | 5740 | 5720 | 2493 |
| 561 | 20241016 | 093400 | 2495989530 | 5740 | 5730 | 5740 | 5730 | 511 |
| 562 | 20241016 | 093300 | 2493059410 | 5730 | 5740 | 5750 | 5710 | 6062 |
| 563 | 20241016 | 093200 | 2458346330 | 5730 | 5740 | 5740 | 5710 | 5704 |
| 564 | 20241016 | 093100 | 2425691770 | 5740 | 5720 | 5750 | 5720 | 4389 |
| 565 | 20241016 | 093000 | 2400516260 | 5710 | 5710 | 5740 | 5700 | 4851 |
| 566 | 20241016 | 092900 | 2372784990 | 5730 | 5740 | 5750 | 5710 | 6935 |
| 567 | 20241016 | 092800 | 2333059340 | 5740 | 5780 | 5780 | 5740 | 2894 |
| 568 | 20241016 | 092700 | 2316387620 | 5780 | 5760 | 5790 | 5760 | 3110 |
| 569 | 20241016 | 092600 | 2298450620 | 5760 | 5770 | 5780 | 5750 | 9380 |
| 570 | 20241016 | 092500 | 2244420610 | 5780 | 5800 | 5810 | 5780 | 5877 |
| 571 | 20241016 | 092400 | 2210371880 | 5810 | 5840 | 5840 | 5800 | 3590 |
| 572 | 20241016 | 092300 | 2189497470 | 5820 | 5830 | 5840 | 5810 | 2139 |
| 573 | 20241016 | 092200 | 2177028940 | 5850 | 5800 | 5850 | 5780 | 8911 |
| 574 | 20241016 | 092100 | 2125320590 | 5800 | 5830 | 5830 | 5800 | 9836 |
| 575 | 20241016 | 092000 | 2068107920 | 5830 | 5860 | 5870 | 5820 | 7340 |
| 576 | 20241016 | 091900 | 2025206660 | 5860 | 5840 | 5860 | 5830 | 2202 |
| 577 | 20241016 | 091800 | 2012331030 | 5830 | 5880 | 5880 | 5830 | 14954 |
| 578 | 20241016 | 091700 | 1924799340 | 5880 | 5870 | 5900 | 5850 | 12679 |
| 579 | 20241016 | 091600 | 1850297820 | 5870 | 5820 | 5890 | 5820 | 7943 |
| 580 | 20241016 | 091500 | 1803741270 | 5860 | 5880 | 5910 | 5820 | 24936 |
| 581 | 20241016 | 091400 | 1657359260 | 5880 | 5890 | 5900 | 5850 | 4940 |
| 582 | 20241016 | 091300 | 1628267890 | 5900 | 5860 | 5900 | 5840 | 10264 |
| 583 | 20241016 | 091200 | 1567881270 | 5850 | 5850 | 5860 | 5820 | 4047 |
| 584 | 20241016 | 091100 | 1544208200 | 5820 | 5860 | 5900 | 5820 | 14517 |
| 585 | 20241016 | 091000 | 1459071380 | 5870 | 5790 | 5880 | 5780 | 12351 |
| 586 | 20241016 | 090900 | 1387096660 | 5790 | 5850 | 5850 | 5780 | 6958 |
| 587 | 20241016 | 090800 | 1346656420 | 5850 | 5870 | 5900 | 5830 | 28158 |
| 588 | 20241016 | 090700 | 1181128130 | 5880 | 5900 | 5900 | 5850 | 32861 |
| 589 | 20241016 | 090600 | 987940990 | 5890 | 5790 | 5910 | 5780 | 40871 |
| 590 | 20241016 | 090500 | 748480950 | 5790 | 5710 | 5820 | 5710 | 18235 |
| 591 | 20241016 | 090400 | 643281200 | 5700 | 5700 | 5700 | 5670 | 10283 |
| 592 | 20241016 | 090300 | 584778710 | 5690 | 5690 | 5690 | 5650 | 19053 |
| 593 | 20241016 | 090200 | 476688460 | 5690 | 5650 | 5700 | 5640 | 11942 |
| 594 | 20241016 | 090100 | 408920430 | 5640 | 5610 | 5740 | 5600 | 39479 |
| 595 | 20241016 | 090000 | 184842750 | 5610 | 5570 | 5610 | 5570 | 33015 |