29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 190200 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 5423 |
| 3 | 20241018 | 190100 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 4 | 20241018 | 190000 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 5 | 20241018 | 185900 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 6 | 20241018 | 185800 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 7 | 20241018 | 185700 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 8 | 20241018 | 185600 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 9 | 20241018 | 185500 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 10 | 20241018 | 185400 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 11 | 20241018 | 185300 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 12 | 20241018 | 185200 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 13 | 20241018 | 185100 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 14 | 20241018 | 185000 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 15 | 20241018 | 184900 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 16 | 20241018 | 184800 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 17 | 20241018 | 184700 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 18 | 20241018 | 184600 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 19 | 20241018 | 184500 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 20 | 20241018 | 184400 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 21 | 20241018 | 184300 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 22 | 20241018 | 184200 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 23 | 20241018 | 184100 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 24 | 20241018 | 184000 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 25 | 20241018 | 183900 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 26 | 20241018 | 183800 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 27 | 20241018 | 183700 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 28 | 20241018 | 183600 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 29 | 20241018 | 183500 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 30 | 20241018 | 183400 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 31 | 20241018 | 183300 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 32 | 20241018 | 183200 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 5423 |
| 33 | 20241018 | 183100 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 34 | 20241018 | 183000 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 35 | 20241018 | 182900 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 36 | 20241018 | 182800 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 37 | 20241018 | 182700 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 38 | 20241018 | 182600 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 39 | 20241018 | 182500 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 40 | 20241018 | 182400 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 41 | 20241018 | 182300 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 42 | 20241018 | 182200 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 43 | 20241018 | 182100 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 44 | 20241018 | 182000 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 45 | 20241018 | 181900 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 46 | 20241018 | 181800 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 47 | 20241018 | 181700 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 48 | 20241018 | 181600 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 49 | 20241018 | 181500 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 50 | 20241018 | 181400 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 51 | 20241018 | 181300 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 52 | 20241018 | 181200 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 53 | 20241018 | 181100 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 54 | 20241018 | 181000 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 55 | 20241018 | 180900 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 56 | 20241018 | 180800 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 57 | 20241018 | 180700 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 58 | 20241018 | 180600 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 59 | 20241018 | 180500 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 60 | 20241018 | 180400 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 61 | 20241018 | 180300 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 62 | 20241018 | 180200 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 5423 |
| 63 | 20241018 | 180100 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 64 | 20241018 | 180000 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 65 | 20241018 | 175900 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 66 | 20241018 | 175800 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 67 | 20241018 | 175700 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 68 | 20241018 | 175600 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 69 | 20241018 | 175500 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 70 | 20241018 | 175400 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 71 | 20241018 | 175300 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 72 | 20241018 | 175200 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 73 | 20241018 | 175100 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 74 | 20241018 | 175000 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 75 | 20241018 | 174900 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 76 | 20241018 | 174800 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 77 | 20241018 | 174700 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 78 | 20241018 | 174600 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 79 | 20241018 | 174500 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 80 | 20241018 | 174400 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 81 | 20241018 | 174300 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 82 | 20241018 | 174200 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 83 | 20241018 | 174100 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 84 | 20241018 | 174000 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 85 | 20241018 | 173900 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 86 | 20241018 | 173800 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 87 | 20241018 | 173700 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 88 | 20241018 | 173600 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 89 | 20241018 | 173500 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 90 | 20241018 | 173400 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 91 | 20241018 | 173300 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 92 | 20241018 | 173200 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 5423 |
| 93 | 20241018 | 173100 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 94 | 20241018 | 173000 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 95 | 20241018 | 172900 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 96 | 20241018 | 172800 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 97 | 20241018 | 172700 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 98 | 20241018 | 172600 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 99 | 20241018 | 172500 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 100 | 20241018 | 172400 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 101 | 20241018 | 172300 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 102 | 20241018 | 172200 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 103 | 20241018 | 172100 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 104 | 20241018 | 172000 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 105 | 20241018 | 171900 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 106 | 20241018 | 171800 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 107 | 20241018 | 171700 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 108 | 20241018 | 171600 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 109 | 20241018 | 171500 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 110 | 20241018 | 171400 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 111 | 20241018 | 171300 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 112 | 20241018 | 171200 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 113 | 20241018 | 171100 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 114 | 20241018 | 171000 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 115 | 20241018 | 170900 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 116 | 20241018 | 170800 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 117 | 20241018 | 170700 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 118 | 20241018 | 170600 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 119 | 20241018 | 170500 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 120 | 20241018 | 170400 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 121 | 20241018 | 170300 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 122 | 20241018 | 170200 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 5423 |
| 123 | 20241018 | 170100 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 124 | 20241018 | 170000 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 125 | 20241018 | 165900 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 126 | 20241018 | 165800 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 127 | 20241018 | 165700 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 128 | 20241018 | 165600 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 129 | 20241018 | 165500 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 130 | 20241018 | 165400 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 131 | 20241018 | 165300 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 132 | 20241018 | 165200 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 133 | 20241018 | 165100 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 134 | 20241018 | 165000 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 135 | 20241018 | 164900 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 136 | 20241018 | 164800 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 137 | 20241018 | 164700 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 138 | 20241018 | 164600 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 139 | 20241018 | 164500 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 140 | 20241018 | 164400 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 141 | 20241018 | 164300 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 142 | 20241018 | 164200 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 143 | 20241018 | 164100 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 144 | 20241018 | 164000 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 145 | 20241018 | 163900 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 146 | 20241018 | 163800 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 147 | 20241018 | 163700 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 148 | 20241018 | 163600 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 149 | 20241018 | 163500 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 150 | 20241018 | 163400 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 151 | 20241018 | 163300 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 152 | 20241018 | 163200 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 5423 |
| 153 | 20241018 | 163100 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 154 | 20241018 | 163000 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 155 | 20241018 | 162900 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 156 | 20241018 | 162800 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 157 | 20241018 | 162700 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 158 | 20241018 | 162600 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 159 | 20241018 | 162500 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 160 | 20241018 | 162400 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 161 | 20241018 | 162300 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 162 | 20241018 | 162200 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 163 | 20241018 | 162100 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 164 | 20241018 | 162000 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 165 | 20241018 | 161900 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 166 | 20241018 | 161800 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 167 | 20241018 | 161700 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 168 | 20241018 | 161600 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 169 | 20241018 | 161500 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 170 | 20241018 | 161400 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 171 | 20241018 | 161300 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 172 | 20241018 | 161200 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 173 | 20241018 | 161100 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 174 | 20241018 | 161000 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 175 | 20241018 | 160900 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 176 | 20241018 | 160800 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 177 | 20241018 | 160700 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 178 | 20241018 | 160600 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 179 | 20241018 | 160500 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 180 | 20241018 | 160400 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 181 | 20241018 | 160300 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 182 | 20241018 | 160200 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 5423 |
| 183 | 20241018 | 160100 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 184 | 20241018 | 160000 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 185 | 20241018 | 155900 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 186 | 20241018 | 155800 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 187 | 20241018 | 155700 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 188 | 20241018 | 155600 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 189 | 20241018 | 155500 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 190 | 20241018 | 155400 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 191 | 20241018 | 155300 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 192 | 20241018 | 155200 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 193 | 20241018 | 155100 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 194 | 20241018 | 155000 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 195 | 20241018 | 154900 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 196 | 20241018 | 154800 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 197 | 20241018 | 154700 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 198 | 20241018 | 154600 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 199 | 20241018 | 154500 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 200 | 20241018 | 154400 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 201 | 20241018 | 154300 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 202 | 20241018 | 154200 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 203 | 20241018 | 154100 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 204 | 20241018 | 154000 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 205 | 20241018 | 153900 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 206 | 20241018 | 153800 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 207 | 20241018 | 153700 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 208 | 20241018 | 153600 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 209 | 20241018 | 153500 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 210 | 20241018 | 153400 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 211 | 20241018 | 153300 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 212 | 20241018 | 153200 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 5423 |
| 213 | 20241018 | 153100 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 214 | 20241018 | 153000 | 1540293570 | 6670 | 6670 | 6670 | 6670 | 5423 |
| 215 | 20241018 | 152900 | 1504122160 | 6680 | 6680 | 6680 | 6680 | 0 |
| 216 | 20241018 | 152800 | 1504122160 | 6680 | 6680 | 6680 | 6680 | 0 |
| 217 | 20241018 | 152700 | 1504122160 | 6680 | 6680 | 6680 | 6680 | 0 |
| 218 | 20241018 | 152600 | 1504122160 | 6680 | 6680 | 6680 | 6680 | 0 |
| 219 | 20241018 | 152500 | 1504122160 | 6680 | 6680 | 6680 | 6680 | 0 |
| 220 | 20241018 | 152400 | 1504122160 | 6680 | 6680 | 6680 | 6680 | 0 |
| 221 | 20241018 | 152300 | 1504122160 | 6680 | 6680 | 6680 | 6680 | 0 |
| 222 | 20241018 | 152200 | 1504122160 | 6680 | 6680 | 6680 | 6680 | 0 |
| 223 | 20241018 | 152100 | 1504122160 | 6680 | 6680 | 6680 | 6680 | 0 |
| 224 | 20241018 | 152000 | 1504122160 | 6680 | 6680 | 6680 | 6680 | 0 |
| 225 | 20241018 | 151900 | 1504122160 | 6680 | 6690 | 6700 | 6680 | 1372 |
| 226 | 20241018 | 151800 | 1494942240 | 6690 | 6690 | 6690 | 6680 | 278 |
| 227 | 20241018 | 151700 | 1493082620 | 6690 | 6690 | 6690 | 6690 | 358 |
| 228 | 20241018 | 151600 | 1490687600 | 6690 | 6690 | 6690 | 6690 | 16 |
| 229 | 20241018 | 151500 | 1490580560 | 6680 | 6690 | 6690 | 6680 | 16 |
| 230 | 20241018 | 151400 | 1490473670 | 6690 | 6680 | 6690 | 6680 | 556 |
| 231 | 20241018 | 151300 | 1486757660 | 6680 | 6680 | 6680 | 6680 | 170 |
| 232 | 20241018 | 151200 | 1485622060 | 6690 | 6700 | 6700 | 6690 | 122 |
| 233 | 20241018 | 151100 | 1484805850 | 6680 | 6680 | 6680 | 6680 | 214 |
| 234 | 20241018 | 151000 | 1483376330 | 6690 | 6690 | 6690 | 6690 | 1177 |
| 235 | 20241018 | 150900 | 1475502200 | 6690 | 6670 | 6690 | 6670 | 20 |
| 236 | 20241018 | 150800 | 1475368760 | 6670 | 6670 | 6680 | 6670 | 358 |
| 237 | 20241018 | 150700 | 1472980540 | 6680 | 6690 | 6700 | 6680 | 1494 |
| 238 | 20241018 | 150600 | 1462997890 | 6690 | 6700 | 6700 | 6690 | 171 |
| 239 | 20241018 | 150500 | 1461853180 | 6690 | 6690 | 6690 | 6690 | 61 |
| 240 | 20241018 | 150400 | 1461445090 | 6690 | 6690 | 6690 | 6690 | 139 |
| 241 | 20241018 | 150300 | 1460515180 | 6680 | 6680 | 6680 | 6680 | 2 |
| 242 | 20241018 | 150200 | 1460501820 | 6680 | 6690 | 6690 | 6680 | 2760 |
| 243 | 20241018 | 150100 | 1442053420 | 6690 | 6690 | 6690 | 6690 | 100 |
| 244 | 20241018 | 150000 | 1441384420 | 6690 | 6690 | 6690 | 6690 | 101 |
| 245 | 20241018 | 145900 | 1440708730 | 6690 | 6690 | 6690 | 6690 | 170 |
| 246 | 20241018 | 145800 | 1439571430 | 6690 | 6690 | 6690 | 6690 | 831 |
| 247 | 20241018 | 145700 | 1434012040 | 6690 | 6690 | 6690 | 6690 | 1060 |
| 248 | 20241018 | 145600 | 1426920640 | 6690 | 6690 | 6690 | 6690 | 735 |
| 249 | 20241018 | 145500 | 1422003490 | 6700 | 6700 | 6700 | 6690 | 76 |
| 250 | 20241018 | 145400 | 1421494510 | 6700 | 6700 | 6700 | 6690 | 105 |
| 251 | 20241018 | 145300 | 1420791030 | 6700 | 6700 | 6700 | 6700 | 252 |
| 252 | 20241018 | 145200 | 1419102630 | 6690 | 6700 | 6700 | 6690 | 809 |
| 253 | 20241018 | 145100 | 1413685390 | 6700 | 6700 | 6700 | 6690 | 157 |
| 254 | 20241018 | 145000 | 1412634040 | 6700 | 6710 | 6710 | 6690 | 755 |
| 255 | 20241018 | 144900 | 1407581540 | 6710 | 6710 | 6710 | 6700 | 315 |
| 256 | 20241018 | 144800 | 1405470000 | 6710 | 6700 | 6710 | 6700 | 56 |
| 257 | 20241018 | 144700 | 1405094290 | 6700 | 6710 | 6710 | 6700 | 249 |
| 258 | 20241018 | 144600 | 1403424980 | 6690 | 6710 | 6710 | 6690 | 166 |
| 259 | 20241018 | 144500 | 1402312700 | 6700 | 6700 | 6710 | 6700 | 169 |
| 260 | 20241018 | 144400 | 1401179890 | 6700 | 6700 | 6700 | 6700 | 299 |
| 261 | 20241018 | 144300 | 1399176590 | 6690 | 6700 | 6700 | 6690 | 162 |
| 262 | 20241018 | 144200 | 1398091290 | 6700 | 6700 | 6700 | 6690 | 155 |
| 263 | 20241018 | 144100 | 1397053190 | 6700 | 6700 | 6700 | 6700 | 109 |
| 264 | 20241018 | 144000 | 1396322890 | 6700 | 6690 | 6700 | 6690 | 299 |
| 265 | 20241018 | 143900 | 1394320390 | 6700 | 6700 | 6700 | 6700 | 901 |
| 266 | 20241018 | 143800 | 1388283690 | 6690 | 6700 | 6700 | 6690 | 330 |
| 267 | 20241018 | 143700 | 1386075490 | 6700 | 6690 | 6700 | 6690 | 272 |
| 268 | 20241018 | 143600 | 1384254760 | 6700 | 6690 | 6700 | 6690 | 111 |
| 269 | 20241018 | 143500 | 1383511090 | 6700 | 6700 | 6700 | 6700 | 101 |
| 270 | 20241018 | 143400 | 1382834390 | 6700 | 6700 | 6700 | 6690 | 136 |
| 271 | 20241018 | 143300 | 1381923540 | 6700 | 6700 | 6700 | 6700 | 202 |
| 272 | 20241018 | 143200 | 1380570140 | 6700 | 6690 | 6700 | 6690 | 78 |
| 273 | 20241018 | 143100 | 1380048100 | 6690 | 6690 | 6690 | 6690 | 111 |
| 274 | 20241018 | 143000 | 1379305510 | 6690 | 6690 | 6690 | 6680 | 310 |
| 275 | 20241018 | 142900 | 1377232520 | 6690 | 6690 | 6690 | 6690 | 102 |
| 276 | 20241018 | 142800 | 1376550140 | 6690 | 6680 | 6690 | 6680 | 965 |
| 277 | 20241018 | 142700 | 1370102790 | 6680 | 6690 | 6690 | 6680 | 121 |
| 278 | 20241018 | 142600 | 1369293500 | 6690 | 6690 | 6690 | 6690 | 101 |
| 279 | 20241018 | 142500 | 1368617810 | 6680 | 6690 | 6690 | 6680 | 186 |
| 280 | 20241018 | 142400 | 1367373570 | 6690 | 6690 | 6690 | 6690 | 101 |
| 281 | 20241018 | 142300 | 1366697880 | 6690 | 6700 | 6700 | 6690 | 101 |
| 282 | 20241018 | 142200 | 1366021680 | 6700 | 6690 | 6700 | 6690 | 161 |
| 283 | 20241018 | 142100 | 1364943580 | 6700 | 6680 | 6700 | 6680 | 786 |
| 284 | 20241018 | 142000 | 1359686430 | 6700 | 6700 | 6700 | 6700 | 101 |
| 285 | 20241018 | 141900 | 1359009730 | 6700 | 6700 | 6700 | 6690 | 733 |
| 286 | 20241018 | 141800 | 1354104450 | 6700 | 6710 | 6710 | 6700 | 538 |
| 287 | 20241018 | 141700 | 1350496840 | 6710 | 6710 | 6710 | 6710 | 449 |
| 288 | 20241018 | 141600 | 1347484050 | 6710 | 6700 | 6710 | 6700 | 1202 |
| 289 | 20241018 | 141500 | 1339419130 | 6710 | 6700 | 6710 | 6700 | 578 |
| 290 | 20241018 | 141400 | 1335546020 | 6690 | 6700 | 6710 | 6690 | 623 |
| 291 | 20241018 | 141300 | 1331371450 | 6700 | 6700 | 6700 | 6700 | 731 |
| 292 | 20241018 | 141200 | 1326473750 | 6700 | 6700 | 6700 | 6690 | 259 |
| 293 | 20241018 | 141100 | 1324739830 | 6700 | 6690 | 6700 | 6690 | 708 |
| 294 | 20241018 | 141000 | 1320002790 | 6690 | 6690 | 6690 | 6680 | 102 |
| 295 | 20241018 | 140900 | 1319320420 | 6690 | 6690 | 6690 | 6680 | 106 |
| 296 | 20241018 | 140800 | 1318611290 | 6690 | 6690 | 6690 | 6680 | 115 |
| 297 | 20241018 | 140700 | 1317841950 | 6680 | 6690 | 6690 | 6680 | 162 |
| 298 | 20241018 | 140600 | 1316758180 | 6690 | 6690 | 6690 | 6680 | 491 |
| 299 | 20241018 | 140500 | 1313477290 | 6700 | 6680 | 6700 | 6680 | 105 |
| 300 | 20241018 | 140400 | 1312773810 | 6700 | 6700 | 6700 | 6690 | 616 |
| 301 | 20241018 | 140300 | 1308650700 | 6700 | 6700 | 6700 | 6700 | 101 |
| 302 | 20241018 | 140200 | 1307974000 | 6700 | 6700 | 6700 | 6700 | 102 |
| 303 | 20241018 | 140100 | 1307290600 | 6700 | 6700 | 6700 | 6700 | 402 |
| 304 | 20241018 | 140000 | 1304597200 | 6690 | 6700 | 6700 | 6690 | 292 |
| 305 | 20241018 | 135900 | 1302641660 | 6700 | 6700 | 6700 | 6700 | 104 |
| 306 | 20241018 | 135800 | 1301944860 | 6700 | 6700 | 6700 | 6700 | 101 |
| 307 | 20241018 | 135700 | 1301268160 | 6700 | 6700 | 6700 | 6680 | 1314 |
| 308 | 20241018 | 135600 | 1292487350 | 6700 | 6680 | 6700 | 6680 | 53 |
| 309 | 20241018 | 135500 | 1292132270 | 6680 | 6690 | 6690 | 6680 | 864 |
| 310 | 20241018 | 135400 | 1286358760 | 6690 | 6690 | 6690 | 6680 | 311 |
| 311 | 20241018 | 135300 | 1284279670 | 6690 | 6700 | 6700 | 6690 | 3940 |
| 312 | 20241018 | 135200 | 1257894500 | 6700 | 6700 | 6700 | 6700 | 642 |
| 313 | 20241018 | 135100 | 1253593100 | 6700 | 6710 | 6710 | 6700 | 2043 |
| 314 | 20241018 | 135000 | 1239895400 | 6710 | 6710 | 6710 | 6710 | 165 |
| 315 | 20241018 | 134900 | 1238788250 | 6710 | 6710 | 6710 | 6710 | 321 |
| 316 | 20241018 | 134800 | 1236634340 | 6710 | 6720 | 6720 | 6710 | 138 |
| 317 | 20241018 | 134700 | 1235707200 | 6720 | 6710 | 6720 | 6710 | 116 |
| 318 | 20241018 | 134600 | 1234928690 | 6710 | 6710 | 6710 | 6710 | 100 |
| 319 | 20241018 | 134500 | 1234257690 | 6710 | 6710 | 6720 | 6710 | 734 |
| 320 | 20241018 | 134400 | 1229332300 | 6710 | 6720 | 6720 | 6710 | 218 |
| 321 | 20241018 | 134300 | 1227867630 | 6720 | 6720 | 6720 | 6720 | 308 |
| 322 | 20241018 | 134200 | 1225797870 | 6710 | 6700 | 6710 | 6700 | 1194 |
| 323 | 20241018 | 134100 | 1217786240 | 6700 | 6710 | 6710 | 6700 | 5468 |
| 324 | 20241018 | 134000 | 1181096010 | 6710 | 6720 | 6720 | 6700 | 6754 |
| 325 | 20241018 | 133900 | 1135713760 | 6710 | 6710 | 6720 | 6710 | 2320 |
| 326 | 20241018 | 133800 | 1120145410 | 6710 | 6720 | 6720 | 6710 | 645 |
| 327 | 20241018 | 133700 | 1115816460 | 6720 | 6710 | 6720 | 6710 | 1025 |
| 328 | 20241018 | 133600 | 1108934580 | 6710 | 6710 | 6710 | 6710 | 782 |
| 329 | 20241018 | 133500 | 1103687360 | 6710 | 6700 | 6710 | 6700 | 2020 |
| 330 | 20241018 | 133400 | 1090143150 | 6700 | 6700 | 6710 | 6700 | 246 |
| 331 | 20241018 | 133300 | 1088492750 | 6690 | 6700 | 6700 | 6690 | 2561 |
| 332 | 20241018 | 133200 | 1071353490 | 6710 | 6710 | 6710 | 6710 | 563 |
| 333 | 20241018 | 133100 | 1067575760 | 6710 | 6720 | 6720 | 6710 | 370 |
| 334 | 20241018 | 133000 | 1065091510 | 6720 | 6720 | 6720 | 6720 | 608 |
| 335 | 20241018 | 132900 | 1061005750 | 6700 | 6700 | 6720 | 6690 | 21885 |
| 336 | 20241018 | 132800 | 914349740 | 6700 | 6700 | 6700 | 6690 | 225 |
| 337 | 20241018 | 132700 | 912843470 | 6700 | 6690 | 6700 | 6690 | 3903 |
| 338 | 20241018 | 132600 | 886729090 | 6690 | 6680 | 6690 | 6670 | 584 |
| 339 | 20241018 | 132500 | 882824800 | 6680 | 6680 | 6680 | 6680 | 208 |
| 340 | 20241018 | 132400 | 881435360 | 6670 | 6660 | 6670 | 6660 | 1179 |
| 341 | 20241018 | 132300 | 873583210 | 6650 | 6670 | 6670 | 6650 | 529 |
| 342 | 20241018 | 132200 | 870060260 | 6670 | 6680 | 6680 | 6670 | 458 |
| 343 | 20241018 | 132100 | 867003900 | 6680 | 6710 | 6710 | 6680 | 4547 |
| 344 | 20241018 | 132000 | 836583790 | 6710 | 6700 | 6710 | 6690 | 2875 |
| 345 | 20241018 | 131900 | 817341170 | 6700 | 6700 | 6700 | 6700 | 554 |
| 346 | 20241018 | 131800 | 813629370 | 6700 | 6700 | 6710 | 6700 | 1512 |
| 347 | 20241018 | 131700 | 803498960 | 6700 | 6680 | 6700 | 6680 | 1139 |
| 348 | 20241018 | 131600 | 795878760 | 6680 | 6680 | 6680 | 6670 | 171 |
| 349 | 20241018 | 131500 | 794736490 | 6680 | 6670 | 6680 | 6670 | 101 |
| 350 | 20241018 | 131400 | 794062810 | 6670 | 6660 | 6670 | 6660 | 269 |
| 351 | 20241018 | 131300 | 792270730 | 6660 | 6680 | 6680 | 6660 | 348 |
| 352 | 20241018 | 131200 | 789950000 | 6680 | 6660 | 6680 | 6660 | 257 |
| 353 | 20241018 | 131100 | 788237740 | 6660 | 6660 | 6660 | 6660 | 0 |
| 354 | 20241018 | 131000 | 788237740 | 6660 | 6680 | 6680 | 6660 | 93 |
| 355 | 20241018 | 130900 | 787618280 | 6680 | 6690 | 6690 | 6670 | 320 |
| 356 | 20241018 | 130800 | 785480190 | 6690 | 6690 | 6690 | 6690 | 554 |
| 357 | 20241018 | 130700 | 781773930 | 6690 | 6650 | 6690 | 6650 | 1724 |
| 358 | 20241018 | 130600 | 770248450 | 6650 | 6680 | 6680 | 6650 | 980 |
| 359 | 20241018 | 130500 | 763719160 | 6680 | 6680 | 6680 | 6680 | 380 |
| 360 | 20241018 | 130400 | 761180760 | 6680 | 6680 | 6680 | 6680 | 555 |
| 361 | 20241018 | 130300 | 757473360 | 6680 | 6680 | 6690 | 6680 | 1073 |
| 362 | 20241018 | 130200 | 750304720 | 6680 | 6680 | 6680 | 6670 | 321 |
| 363 | 20241018 | 130100 | 748162510 | 6680 | 6660 | 6680 | 6660 | 1765 |
| 364 | 20241018 | 130000 | 736379430 | 6660 | 6670 | 6670 | 6660 | 1141 |
| 365 | 20241018 | 125900 | 728779690 | 6670 | 6670 | 6670 | 6670 | 349 |
| 366 | 20241018 | 125800 | 726451860 | 6670 | 6660 | 6670 | 6660 | 2360 |
| 367 | 20241018 | 125700 | 710719500 | 6660 | 6660 | 6670 | 6650 | 1148 |
| 368 | 20241018 | 125600 | 703072340 | 6660 | 6640 | 6660 | 6640 | 474 |
| 369 | 20241018 | 125500 | 699921610 | 6650 | 6650 | 6650 | 6650 | 1026 |
| 370 | 20241018 | 125400 | 693098710 | 6660 | 6660 | 6660 | 6660 | 257 |
| 371 | 20241018 | 125300 | 691387090 | 6660 | 6660 | 6660 | 6660 | 662 |
| 372 | 20241018 | 125200 | 686978170 | 6650 | 6650 | 6650 | 6650 | 12 |
| 373 | 20241018 | 125100 | 686898370 | 6650 | 6620 | 6650 | 6620 | 1244 |
| 374 | 20241018 | 125000 | 678642630 | 6630 | 6630 | 6630 | 6630 | 40 |
| 375 | 20241018 | 124900 | 678377430 | 6640 | 6640 | 6640 | 6640 | 1 |
| 376 | 20241018 | 124800 | 678370790 | 6640 | 6640 | 6640 | 6640 | 0 |
| 377 | 20241018 | 124700 | 678370790 | 6640 | 6640 | 6640 | 6640 | 0 |
| 378 | 20241018 | 124600 | 678370790 | 6640 | 6640 | 6640 | 6640 | 0 |
| 379 | 20241018 | 124500 | 678370790 | 6640 | 6630 | 6640 | 6630 | 364 |
| 380 | 20241018 | 124400 | 675954430 | 6620 | 6620 | 6630 | 6620 | 373 |
| 381 | 20241018 | 124300 | 673485160 | 6630 | 6630 | 6630 | 6630 | 262 |
| 382 | 20241018 | 124200 | 671748100 | 6630 | 6620 | 6630 | 6620 | 301 |
| 383 | 20241018 | 124100 | 669752530 | 6640 | 6640 | 6640 | 6640 | 0 |
| 384 | 20241018 | 124000 | 669752530 | 6640 | 6630 | 6640 | 6620 | 566 |
| 385 | 20241018 | 123900 | 666003590 | 6630 | 6630 | 6630 | 6630 | 1891 |
| 386 | 20241018 | 123800 | 653466260 | 6630 | 6630 | 6640 | 6630 | 115 |
| 387 | 20241018 | 123700 | 652703670 | 6630 | 6630 | 6630 | 6630 | 0 |
| 388 | 20241018 | 123600 | 652703670 | 6630 | 6630 | 6630 | 6630 | 500 |
| 389 | 20241018 | 123500 | 649388670 | 6630 | 6630 | 6630 | 6630 | 353 |
| 390 | 20241018 | 123400 | 647048280 | 6640 | 6630 | 6640 | 6630 | 101 |
| 391 | 20241018 | 123300 | 646378640 | 6630 | 6630 | 6630 | 6630 | 143 |
| 392 | 20241018 | 123200 | 645430550 | 6640 | 6630 | 6640 | 6630 | 28 |
| 393 | 20241018 | 123100 | 645244780 | 6630 | 6630 | 6630 | 6630 | 0 |
| 394 | 20241018 | 123000 | 645244780 | 6630 | 6640 | 6640 | 6630 | 490 |
| 395 | 20241018 | 122900 | 641996070 | 6630 | 6640 | 6640 | 6630 | 25 |
| 396 | 20241018 | 122800 | 641830270 | 6630 | 6630 | 6630 | 6630 | 150 |
| 397 | 20241018 | 122700 | 640835770 | 6640 | 6640 | 6640 | 6640 | 1 |
| 398 | 20241018 | 122600 | 640829130 | 6630 | 6640 | 6640 | 6630 | 130 |
| 399 | 20241018 | 122500 | 639966730 | 6640 | 6640 | 6640 | 6640 | 60 |
| 400 | 20241018 | 122400 | 639568330 | 6650 | 6640 | 6650 | 6640 | 629 |
| 401 | 20241018 | 122300 | 635389370 | 6640 | 6630 | 6640 | 6630 | 55 |
| 402 | 20241018 | 122200 | 635024220 | 6630 | 6630 | 6630 | 6630 | 2 |
| 403 | 20241018 | 122100 | 635010960 | 6640 | 6640 | 6640 | 6640 | 300 |
| 404 | 20241018 | 122000 | 633018960 | 6640 | 6640 | 6640 | 6640 | 0 |
| 405 | 20241018 | 121900 | 633018960 | 6640 | 6640 | 6640 | 6640 | 1 |
| 406 | 20241018 | 121800 | 633012320 | 6640 | 6650 | 6650 | 6640 | 221 |
| 407 | 20241018 | 121700 | 631544430 | 6660 | 6660 | 6660 | 6660 | 0 |
| 408 | 20241018 | 121600 | 631544430 | 6660 | 6660 | 6660 | 6660 | 0 |
| 409 | 20241018 | 121500 | 631544430 | 6660 | 6660 | 6660 | 6660 | 5 |
| 410 | 20241018 | 121400 | 631511130 | 6660 | 6660 | 6660 | 6660 | 6 |
| 411 | 20241018 | 121300 | 631471170 | 6660 | 6660 | 6660 | 6660 | 27 |
| 412 | 20241018 | 121200 | 631291350 | 6670 | 6660 | 6670 | 6660 | 864 |
| 413 | 20241018 | 121100 | 625536870 | 6660 | 6650 | 6660 | 6650 | 362 |
| 414 | 20241018 | 121000 | 623129560 | 6650 | 6640 | 6650 | 6640 | 800 |
| 415 | 20241018 | 120900 | 617809930 | 6640 | 6640 | 6640 | 6640 | 591 |
| 416 | 20241018 | 120800 | 613885690 | 6630 | 6650 | 6650 | 6630 | 7 |
| 417 | 20241018 | 120700 | 613839240 | 6630 | 6630 | 6630 | 6630 | 484 |
| 418 | 20241018 | 120600 | 610630320 | 6640 | 6640 | 6640 | 6640 | 0 |
| 419 | 20241018 | 120500 | 610630320 | 6640 | 6610 | 6640 | 6600 | 3165 |
| 420 | 20241018 | 120400 | 589657690 | 6610 | 6590 | 6610 | 6590 | 822 |
| 421 | 20241018 | 120300 | 584230710 | 6590 | 6590 | 6590 | 6580 | 1185 |
| 422 | 20241018 | 120200 | 576421610 | 6590 | 6590 | 6590 | 6590 | 121 |
| 423 | 20241018 | 120100 | 575624220 | 6610 | 6610 | 6610 | 6610 | 1 |
| 424 | 20241018 | 120000 | 575617610 | 6600 | 6600 | 6600 | 6600 | 50 |
| 425 | 20241018 | 115900 | 575287610 | 6610 | 6610 | 6610 | 6610 | 30 |
| 426 | 20241018 | 115800 | 575089310 | 6620 | 6610 | 6620 | 6610 | 1726 |
| 427 | 20241018 | 115700 | 563673560 | 6580 | 6600 | 6600 | 6580 | 400 |
| 428 | 20241018 | 115600 | 561033920 | 6600 | 6610 | 6610 | 6600 | 4 |
| 429 | 20241018 | 115500 | 561007500 | 6610 | 6610 | 6610 | 6610 | 2 |
| 430 | 20241018 | 115400 | 560994280 | 6610 | 6580 | 6610 | 6580 | 12 |
| 431 | 20241018 | 115300 | 560915290 | 6580 | 6580 | 6580 | 6580 | 32 |
| 432 | 20241018 | 115200 | 560704730 | 6620 | 6620 | 6620 | 6620 | 0 |
| 433 | 20241018 | 115100 | 560704730 | 6620 | 6620 | 6620 | 6620 | 11 |
| 434 | 20241018 | 115000 | 560631910 | 6620 | 6580 | 6620 | 6580 | 118 |
| 435 | 20241018 | 114900 | 559853230 | 6580 | 6580 | 6580 | 6580 | 0 |
| 436 | 20241018 | 114800 | 559853230 | 6580 | 6580 | 6580 | 6580 | 0 |
| 437 | 20241018 | 114700 | 559853230 | 6580 | 6580 | 6580 | 6580 | 101 |
| 438 | 20241018 | 114600 | 559188650 | 6580 | 6580 | 6580 | 6580 | 79 |
| 439 | 20241018 | 114500 | 558668830 | 6580 | 6620 | 6620 | 6580 | 206 |
| 440 | 20241018 | 114400 | 557313110 | 6620 | 6610 | 6620 | 6610 | 3 |
| 441 | 20241018 | 114300 | 557293270 | 6580 | 6590 | 6590 | 6580 | 197 |
| 442 | 20241018 | 114200 | 555995570 | 6590 | 6590 | 6590 | 6590 | 150 |
| 443 | 20241018 | 114100 | 555007070 | 6610 | 6610 | 6610 | 6610 | 392 |
| 444 | 20241018 | 114000 | 552415950 | 6610 | 6610 | 6610 | 6610 | 0 |
| 445 | 20241018 | 113900 | 552415950 | 6610 | 6610 | 6610 | 6610 | 3 |
| 446 | 20241018 | 113800 | 552396120 | 6610 | 6580 | 6610 | 6580 | 125 |
| 447 | 20241018 | 113700 | 551571280 | 6580 | 6590 | 6590 | 6580 | 315 |
| 448 | 20241018 | 113600 | 549498570 | 6590 | 6590 | 6590 | 6590 | 80 |
| 449 | 20241018 | 113500 | 548971370 | 6590 | 6590 | 6590 | 6590 | 60 |
| 450 | 20241018 | 113400 | 548575970 | 6590 | 6590 | 6590 | 6590 | 50 |
| 451 | 20241018 | 113300 | 548246470 | 6580 | 6580 | 6580 | 6580 | 684 |
| 452 | 20241018 | 113200 | 543745750 | 6590 | 6590 | 6590 | 6590 | 2278 |
| 453 | 20241018 | 113100 | 528733730 | 6590 | 6590 | 6590 | 6590 | 1044 |
| 454 | 20241018 | 113000 | 521853770 | 6600 | 6600 | 6600 | 6600 | 0 |
| 455 | 20241018 | 112900 | 521853770 | 6600 | 6600 | 6600 | 6600 | 1 |
| 456 | 20241018 | 112800 | 521847170 | 6600 | 6600 | 6600 | 6600 | 427 |
| 457 | 20241018 | 112700 | 519028970 | 6600 | 6600 | 6610 | 6600 | 1580 |
| 458 | 20241018 | 112600 | 508600470 | 6600 | 6600 | 6600 | 6600 | 0 |
| 459 | 20241018 | 112500 | 508600470 | 6600 | 6600 | 6600 | 6600 | 0 |
| 460 | 20241018 | 112400 | 508600470 | 6600 | 6600 | 6600 | 6600 | 129 |
| 461 | 20241018 | 112300 | 507749070 | 6600 | 6600 | 6600 | 6600 | 11 |
| 462 | 20241018 | 112200 | 507676470 | 6600 | 6600 | 6610 | 6600 | 987 |
| 463 | 20241018 | 112100 | 501161670 | 6610 | 6610 | 6620 | 6610 | 199 |
| 464 | 20241018 | 112000 | 499845390 | 6610 | 6610 | 6610 | 6610 | 30 |
| 465 | 20241018 | 111900 | 499647090 | 6620 | 6600 | 6620 | 6600 | 173 |
| 466 | 20241018 | 111800 | 498502630 | 6620 | 6620 | 6620 | 6620 | 162 |
| 467 | 20241018 | 111700 | 497430190 | 6620 | 6620 | 6620 | 6620 | 67 |
| 468 | 20241018 | 111600 | 496986650 | 6620 | 6620 | 6620 | 6600 | 302 |
| 469 | 20241018 | 111500 | 494987550 | 6620 | 6620 | 6620 | 6620 | 267 |
| 470 | 20241018 | 111400 | 493220010 | 6610 | 6610 | 6610 | 6600 | 514 |
| 471 | 20241018 | 111300 | 489823770 | 6610 | 6630 | 6630 | 6610 | 2 |
| 472 | 20241018 | 111200 | 489810530 | 6600 | 6600 | 6600 | 6600 | 50 |
| 473 | 20241018 | 111100 | 489480530 | 6600 | 6630 | 6630 | 6600 | 13 |
| 474 | 20241018 | 111000 | 489394430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 475 | 20241018 | 110900 | 489394430 | 6630 | 6630 | 6630 | 6630 | 1 |
| 476 | 20241018 | 110800 | 489387800 | 6600 | 6610 | 6610 | 6600 | 289 |
| 477 | 20241018 | 110700 | 487478680 | 6610 | 6620 | 6620 | 6610 | 1289 |
| 478 | 20241018 | 110600 | 478955290 | 6630 | 6620 | 6630 | 6620 | 609 |
| 479 | 20241018 | 110500 | 474923700 | 6620 | 6620 | 6620 | 6620 | 31 |
| 480 | 20241018 | 110400 | 474718480 | 6620 | 6620 | 6620 | 6620 | 0 |
| 481 | 20241018 | 110300 | 474718480 | 6620 | 6620 | 6620 | 6620 | 0 |
| 482 | 20241018 | 110200 | 474718480 | 6620 | 6620 | 6620 | 6600 | 222 |
| 483 | 20241018 | 110100 | 473248920 | 6630 | 6620 | 6630 | 6620 | 621 |
| 484 | 20241018 | 110000 | 469131790 | 6630 | 6630 | 6630 | 6630 | 34 |
| 485 | 20241018 | 105900 | 468906370 | 6630 | 6630 | 6630 | 6630 | 54 |
| 486 | 20241018 | 105800 | 468548350 | 6630 | 6630 | 6630 | 6630 | 46 |
| 487 | 20241018 | 105700 | 468243370 | 6630 | 6630 | 6630 | 6630 | 30 |
| 488 | 20241018 | 105600 | 468044470 | 6630 | 6610 | 6630 | 6610 | 605 |
| 489 | 20241018 | 105500 | 464033340 | 6600 | 6600 | 6630 | 6590 | 780 |
| 490 | 20241018 | 105400 | 458890610 | 6630 | 6620 | 6630 | 6620 | 265 |
| 491 | 20241018 | 105300 | 457136300 | 6600 | 6610 | 6610 | 6600 | 1095 |
| 492 | 20241018 | 105200 | 449899700 | 6610 | 6610 | 6610 | 6610 | 0 |
| 493 | 20241018 | 105100 | 449899700 | 6610 | 6610 | 6610 | 6610 | 78 |
| 494 | 20241018 | 105000 | 449384120 | 6610 | 6610 | 6610 | 6610 | 1 |
| 495 | 20241018 | 104900 | 449377510 | 6610 | 6600 | 6610 | 6590 | 101 |
| 496 | 20241018 | 104800 | 448710910 | 6600 | 6600 | 6600 | 6600 | 0 |
| 497 | 20241018 | 104700 | 448710910 | 6600 | 6600 | 6600 | 6600 | 121 |
| 498 | 20241018 | 104600 | 447912310 | 6600 | 6600 | 6600 | 6600 | 400 |
| 499 | 20241018 | 104500 | 445272310 | 6600 | 6600 | 6600 | 6600 | 799 |
| 500 | 20241018 | 104400 | 439998910 | 6600 | 6600 | 6600 | 6600 | 10 |
| 501 | 20241018 | 104300 | 439932910 | 6610 | 6600 | 6610 | 6600 | 102 |
| 502 | 20241018 | 104200 | 439258860 | 6600 | 6600 | 6600 | 6600 | 1481 |
| 503 | 20241018 | 104100 | 429484260 | 6600 | 6610 | 6610 | 6600 | 369 |
| 504 | 20241018 | 104000 | 427048850 | 6600 | 6610 | 6610 | 6600 | 2 |
| 505 | 20241018 | 103900 | 427035640 | 6600 | 6600 | 6600 | 6600 | 506 |
| 506 | 20241018 | 103800 | 423696040 | 6600 | 6590 | 6600 | 6590 | 234 |
| 507 | 20241018 | 103700 | 422152640 | 6600 | 6600 | 6600 | 6600 | 1 |
| 508 | 20241018 | 103600 | 422146040 | 6590 | 6590 | 6590 | 6590 | 3 |
| 509 | 20241018 | 103500 | 422126270 | 6590 | 6590 | 6600 | 6590 | 126 |
| 510 | 20241018 | 103400 | 421295920 | 6590 | 6590 | 6590 | 6590 | 20 |
| 511 | 20241018 | 103300 | 421164120 | 6590 | 6600 | 6600 | 6590 | 654 |
| 512 | 20241018 | 103200 | 416851960 | 6590 | 6580 | 6590 | 6580 | 12 |
| 513 | 20241018 | 103100 | 416772980 | 6590 | 6590 | 6590 | 6590 | 120 |
| 514 | 20241018 | 103000 | 415982180 | 6590 | 6590 | 6600 | 6590 | 557 |
| 515 | 20241018 | 102900 | 412311540 | 6590 | 6580 | 6590 | 6580 | 74 |
| 516 | 20241018 | 102800 | 411823930 | 6580 | 6580 | 6580 | 6580 | 1 |
| 517 | 20241018 | 102700 | 411817350 | 6580 | 6580 | 6580 | 6580 | 0 |
| 518 | 20241018 | 102600 | 411817350 | 6580 | 6600 | 6610 | 6580 | 2007 |
| 519 | 20241018 | 102500 | 398570770 | 6600 | 6600 | 6600 | 6600 | 148 |
| 520 | 20241018 | 102400 | 397593970 | 6610 | 6610 | 6610 | 6610 | 44 |
| 521 | 20241018 | 102300 | 397303130 | 6600 | 6600 | 6600 | 6600 | 44 |
| 522 | 20241018 | 102200 | 397012730 | 6600 | 6590 | 6600 | 6590 | 5 |
| 523 | 20241018 | 102100 | 396979770 | 6600 | 6600 | 6600 | 6600 | 0 |
| 524 | 20241018 | 102000 | 396979770 | 6600 | 6600 | 6600 | 6600 | 0 |
| 525 | 20241018 | 101900 | 396979770 | 6600 | 6600 | 6600 | 6600 | 100 |
| 526 | 20241018 | 101800 | 396319770 | 6600 | 6610 | 6610 | 6600 | 2192 |
| 527 | 20241018 | 101700 | 381849200 | 6610 | 6610 | 6610 | 6600 | 601 |
| 528 | 20241018 | 101600 | 377880590 | 6600 | 6580 | 6600 | 6580 | 1121 |
| 529 | 20241018 | 101500 | 370483190 | 6580 | 6590 | 6590 | 6580 | 251 |
| 530 | 20241018 | 101400 | 368829110 | 6580 | 6580 | 6580 | 6570 | 2832 |
| 531 | 20241018 | 101300 | 350194560 | 6580 | 6580 | 6580 | 6580 | 1 |
| 532 | 20241018 | 101200 | 350187980 | 6560 | 6560 | 6560 | 6560 | 10 |
| 533 | 20241018 | 101100 | 350122380 | 6580 | 6580 | 6580 | 6560 | 80 |
| 534 | 20241018 | 101000 | 349597540 | 6570 | 6570 | 6570 | 6570 | 150 |
| 535 | 20241018 | 100900 | 348612040 | 6560 | 6560 | 6560 | 6560 | 0 |
| 536 | 20241018 | 100800 | 348612040 | 6560 | 6560 | 6560 | 6560 | 2 |
| 537 | 20241018 | 100700 | 348598920 | 6560 | 6560 | 6560 | 6560 | 135 |
| 538 | 20241018 | 100600 | 347713320 | 6550 | 6560 | 6560 | 6550 | 189 |
| 539 | 20241018 | 100500 | 346474080 | 6560 | 6560 | 6560 | 6560 | 146 |
| 540 | 20241018 | 100400 | 345516320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 541 | 20241018 | 100300 | 345516320 | 6560 | 6560 | 6560 | 6560 | 18 |
| 542 | 20241018 | 100200 | 345398240 | 6540 | 6560 | 6560 | 6540 | 2379 |
| 543 | 20241018 | 100100 | 329822200 | 6550 | 6550 | 6550 | 6550 | 40 |
| 544 | 20241018 | 100000 | 329560200 | 6550 | 6560 | 6560 | 6550 | 28 |
| 545 | 20241018 | 095900 | 329376650 | 6560 | 6560 | 6560 | 6560 | 254 |
| 546 | 20241018 | 095800 | 327710410 | 6560 | 6560 | 6560 | 6560 | 2 |
| 547 | 20241018 | 095700 | 327697290 | 6560 | 6560 | 6560 | 6560 | 6261 |
| 548 | 20241018 | 095600 | 286625130 | 6570 | 6570 | 6570 | 6570 | 94 |
| 549 | 20241018 | 095500 | 286007550 | 6580 | 6560 | 6580 | 6560 | 105 |
| 550 | 20241018 | 095400 | 285318730 | 6560 | 6560 | 6560 | 6560 | 0 |
| 551 | 20241018 | 095300 | 285318730 | 6560 | 6580 | 6580 | 6560 | 22 |
| 552 | 20241018 | 095200 | 285174370 | 6580 | 6560 | 6580 | 6560 | 4 |
| 553 | 20241018 | 095100 | 285148090 | 6580 | 6580 | 6580 | 6580 | 2 |
| 554 | 20241018 | 095000 | 285134930 | 6570 | 6570 | 6570 | 6570 | 628 |
| 555 | 20241018 | 094900 | 281008970 | 6570 | 6570 | 6570 | 6570 | 15 |
| 556 | 20241018 | 094800 | 280910420 | 6570 | 6570 | 6570 | 6570 | 2 |
| 557 | 20241018 | 094700 | 280897280 | 6570 | 6570 | 6570 | 6570 | 44 |
| 558 | 20241018 | 094600 | 280608200 | 6570 | 6570 | 6570 | 6570 | 7 |
| 559 | 20241018 | 094500 | 280562210 | 6570 | 6560 | 6570 | 6560 | 502 |
| 560 | 20241018 | 094400 | 277269070 | 6570 | 6570 | 6570 | 6560 | 54 |
| 561 | 20241018 | 094300 | 276914690 | 6570 | 6570 | 6570 | 6560 | 1009 |
| 562 | 20241018 | 094200 | 270285570 | 6580 | 6570 | 6580 | 6570 | 122 |
| 563 | 20241018 | 094100 | 269484010 | 6570 | 6570 | 6570 | 6570 | 1 |
| 564 | 20241018 | 094000 | 269477440 | 6580 | 6570 | 6580 | 6570 | 23 |
| 565 | 20241018 | 093900 | 269326310 | 6580 | 6570 | 6580 | 6570 | 65 |
| 566 | 20241018 | 093800 | 268899220 | 6570 | 6570 | 6570 | 6570 | 24 |
| 567 | 20241018 | 093700 | 268741540 | 6570 | 6570 | 6570 | 6560 | 278 |
| 568 | 20241018 | 093600 | 266915810 | 6560 | 6580 | 6580 | 6530 | 2802 |
| 569 | 20241018 | 093500 | 248548080 | 6560 | 6580 | 6580 | 6560 | 91 |
| 570 | 20241018 | 093400 | 247950350 | 6560 | 6570 | 6580 | 6560 | 291 |
| 571 | 20241018 | 093300 | 246038960 | 6570 | 6570 | 6580 | 6570 | 1594 |
| 572 | 20241018 | 093200 | 235556360 | 6570 | 6570 | 6570 | 6570 | 517 |
| 573 | 20241018 | 093100 | 232159670 | 6570 | 6550 | 6570 | 6550 | 852 |
| 574 | 20241018 | 093000 | 226571850 | 6550 | 6560 | 6560 | 6540 | 972 |
| 575 | 20241018 | 092900 | 220208100 | 6550 | 6550 | 6550 | 6550 | 103 |
| 576 | 20241018 | 092800 | 219533450 | 6560 | 6560 | 6560 | 6560 | 120 |
| 577 | 20241018 | 092700 | 218746250 | 6560 | 6560 | 6570 | 6550 | 1630 |
| 578 | 20241018 | 092600 | 208044550 | 6550 | 6560 | 6560 | 6550 | 8 |
| 579 | 20241018 | 092500 | 207992140 | 6550 | 6540 | 6550 | 6540 | 2 |
| 580 | 20241018 | 092400 | 207979050 | 6540 | 6530 | 6560 | 6530 | 332 |
| 581 | 20241018 | 092300 | 205811020 | 6510 | 6540 | 6570 | 6510 | 6615 |
| 582 | 20241018 | 092200 | 162685700 | 6580 | 6580 | 6580 | 6580 | 20 |
| 583 | 20241018 | 092100 | 162554100 | 6540 | 6540 | 6590 | 6540 | 5 |
| 584 | 20241018 | 092000 | 162521250 | 6540 | 6560 | 6560 | 6540 | 117 |
| 585 | 20241018 | 091900 | 161755030 | 6570 | 6560 | 6570 | 6560 | 3309 |
| 586 | 20241018 | 091800 | 140017680 | 6520 | 6560 | 6560 | 6520 | 1828 |
| 587 | 20241018 | 091700 | 128058400 | 6570 | 6570 | 6570 | 6570 | 122 |
| 588 | 20241018 | 091600 | 127256860 | 6580 | 6590 | 6600 | 6580 | 2842 |
| 589 | 20241018 | 091500 | 108545030 | 6580 | 6580 | 6600 | 6580 | 1160 |
| 590 | 20241018 | 091400 | 100897680 | 6570 | 6540 | 6570 | 6540 | 1126 |
| 591 | 20241018 | 091300 | 93499890 | 6540 | 6570 | 6570 | 6540 | 13 |
| 592 | 20241018 | 091200 | 93414570 | 6570 | 6540 | 6570 | 6540 | 246 |
| 593 | 20241018 | 091100 | 91801230 | 6540 | 6540 | 6570 | 6530 | 2823 |
| 594 | 20241018 | 091000 | 73341180 | 6540 | 6540 | 6540 | 6540 | 107 |
| 595 | 20241018 | 090900 | 72641400 | 6540 | 6540 | 6580 | 6540 | 1859 |
| 596 | 20241018 | 090800 | 60435060 | 6540 | 6540 | 6540 | 6540 | 103 |
| 597 | 20241018 | 090700 | 59761440 | 6540 | 6550 | 6550 | 6530 | 209 |
| 598 | 20241018 | 090600 | 58394840 | 6550 | 6550 | 6550 | 6550 | 0 |
| 599 | 20241018 | 090500 | 58394840 | 6550 | 6530 | 6550 | 6530 | 516 |
| 600 | 20241018 | 090400 | 55021200 | 6530 | 6530 | 6550 | 6530 | 634 |
| 601 | 20241018 | 090300 | 50881140 | 6530 | 6560 | 6560 | 6530 | 13 |
| 602 | 20241018 | 090200 | 50795890 | 6560 | 6540 | 6560 | 6510 | 4372 |
| 603 | 20241018 | 090100 | 22290020 | 6580 | 6520 | 6580 | 6520 | 1585 |
| 604 | 20241018 | 090000 | 11897510 | 6520 | 6510 | 6560 | 6510 | 1825 |