31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241014 | 194000 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 5790 |
| 3 | 20241014 | 193900 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20241014 | 193800 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20241014 | 193700 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20241014 | 193600 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20241014 | 193500 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20241014 | 193400 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20241014 | 193300 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20241014 | 193200 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20241014 | 193100 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20241014 | 193000 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20241014 | 192900 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20241014 | 192800 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20241014 | 192700 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20241014 | 192600 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20241014 | 192500 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20241014 | 192400 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20241014 | 192300 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20241014 | 192200 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20241014 | 192100 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20241014 | 192000 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20241014 | 191900 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20241014 | 191800 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20241014 | 191700 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20241014 | 191600 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20241014 | 191500 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20241014 | 191400 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20241014 | 191300 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20241014 | 191200 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20241014 | 191100 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20241014 | 191000 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 5790 |
| 33 | 20241014 | 190900 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20241014 | 190800 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20241014 | 190700 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20241014 | 190600 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20241014 | 190500 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20241014 | 190400 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20241014 | 190300 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20241014 | 190200 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20241014 | 190100 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20241014 | 190000 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20241014 | 185900 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20241014 | 185800 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20241014 | 185700 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20241014 | 185600 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20241014 | 185500 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20241014 | 185400 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20241014 | 185300 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20241014 | 185200 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20241014 | 185100 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20241014 | 185000 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20241014 | 184900 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20241014 | 184800 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20241014 | 184700 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20241014 | 184600 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20241014 | 184500 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20241014 | 184400 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20241014 | 184300 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20241014 | 184200 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20241014 | 184100 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20241014 | 184000 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 5790 |
| 63 | 20241014 | 183900 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20241014 | 183800 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20241014 | 183700 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20241014 | 183600 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20241014 | 183500 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20241014 | 183400 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20241014 | 183300 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20241014 | 183200 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20241014 | 183100 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20241014 | 183000 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20241014 | 182900 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20241014 | 182800 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20241014 | 182700 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20241014 | 182600 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20241014 | 182500 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20241014 | 182400 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20241014 | 182300 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20241014 | 182200 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20241014 | 182100 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20241014 | 182000 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20241014 | 181900 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20241014 | 181800 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20241014 | 181700 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20241014 | 181600 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20241014 | 181500 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20241014 | 181400 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20241014 | 181300 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20241014 | 181200 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20241014 | 181100 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20241014 | 181000 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 5790 |
| 93 | 20241014 | 180900 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20241014 | 180800 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20241014 | 180700 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20241014 | 180600 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20241014 | 180500 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20241014 | 180400 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20241014 | 180300 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20241014 | 180200 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20241014 | 180100 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20241014 | 180000 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20241014 | 175900 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20241014 | 175800 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20241014 | 175700 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20241014 | 175600 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20241014 | 175500 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20241014 | 175400 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20241014 | 175300 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20241014 | 175200 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20241014 | 175100 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20241014 | 175000 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20241014 | 174900 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20241014 | 174800 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20241014 | 174700 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20241014 | 174600 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20241014 | 174500 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20241014 | 174400 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20241014 | 174300 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20241014 | 174200 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20241014 | 174100 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20241014 | 174000 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 5790 |
| 123 | 20241014 | 173900 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20241014 | 173800 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20241014 | 173700 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20241014 | 173600 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20241014 | 173500 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20241014 | 173400 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20241014 | 173300 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20241014 | 173200 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20241014 | 173100 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20241014 | 173000 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20241014 | 172900 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20241014 | 172800 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20241014 | 172700 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20241014 | 172600 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20241014 | 172500 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20241014 | 172400 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20241014 | 172300 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20241014 | 172200 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20241014 | 172100 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20241014 | 172000 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20241014 | 171900 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20241014 | 171800 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20241014 | 171700 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20241014 | 171600 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20241014 | 171500 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20241014 | 171400 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20241014 | 171300 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20241014 | 171200 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20241014 | 171100 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20241014 | 171000 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 5790 |
| 153 | 20241014 | 170900 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20241014 | 170800 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20241014 | 170700 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20241014 | 170600 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20241014 | 170500 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20241014 | 170400 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20241014 | 170300 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20241014 | 170200 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20241014 | 170100 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20241014 | 170000 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20241014 | 165900 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20241014 | 165800 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20241014 | 165700 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20241014 | 165600 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20241014 | 165500 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20241014 | 165400 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20241014 | 165300 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20241014 | 165200 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20241014 | 165100 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20241014 | 165000 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20241014 | 164900 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20241014 | 164800 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20241014 | 164700 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20241014 | 164600 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20241014 | 164500 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20241014 | 164400 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20241014 | 164300 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20241014 | 164200 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20241014 | 164100 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20241014 | 164000 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 5790 |
| 183 | 20241014 | 163900 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20241014 | 163800 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20241014 | 163700 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20241014 | 163600 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20241014 | 163500 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20241014 | 163400 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20241014 | 163300 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20241014 | 163200 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20241014 | 163100 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20241014 | 163000 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 193 | 20241014 | 162900 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 194 | 20241014 | 162800 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20241014 | 162700 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 196 | 20241014 | 162600 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 197 | 20241014 | 162500 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 198 | 20241014 | 162400 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 199 | 20241014 | 162300 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 200 | 20241014 | 162200 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 201 | 20241014 | 162100 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 202 | 20241014 | 162000 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 203 | 20241014 | 161900 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 204 | 20241014 | 161800 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 205 | 20241014 | 161700 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 206 | 20241014 | 161600 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 207 | 20241014 | 161500 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 208 | 20241014 | 161400 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 209 | 20241014 | 161300 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 210 | 20241014 | 161200 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 211 | 20241014 | 161100 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 212 | 20241014 | 161000 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 5790 |
| 213 | 20241014 | 160900 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 214 | 20241014 | 160800 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 215 | 20241014 | 160700 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 216 | 20241014 | 160600 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 217 | 20241014 | 160500 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 218 | 20241014 | 160400 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 219 | 20241014 | 160300 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 220 | 20241014 | 160200 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 221 | 20241014 | 160100 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 222 | 20241014 | 160000 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 223 | 20241014 | 155900 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 224 | 20241014 | 155800 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 225 | 20241014 | 155700 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 226 | 20241014 | 155600 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 227 | 20241014 | 155500 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 228 | 20241014 | 155400 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 229 | 20241014 | 155300 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 230 | 20241014 | 155200 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 231 | 20241014 | 155100 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 232 | 20241014 | 155000 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 233 | 20241014 | 154900 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 234 | 20241014 | 154800 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 235 | 20241014 | 154700 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 236 | 20241014 | 154600 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 237 | 20241014 | 154500 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 238 | 20241014 | 154400 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 239 | 20241014 | 154300 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 240 | 20241014 | 154200 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 241 | 20241014 | 154100 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 242 | 20241014 | 154000 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 5790 |
| 243 | 20241014 | 153900 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 244 | 20241014 | 153800 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 245 | 20241014 | 153700 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 246 | 20241014 | 153600 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 247 | 20241014 | 153500 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 248 | 20241014 | 153400 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 249 | 20241014 | 153300 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 250 | 20241014 | 153200 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 251 | 20241014 | 153100 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 252 | 20241014 | 153000 | 1161190950 | 6850 | 6850 | 6850 | 6850 | 5790 |
| 253 | 20241014 | 152900 | 1121529450 | 6850 | 6850 | 6850 | 6850 | 0 |
| 254 | 20241014 | 152800 | 1121529450 | 6850 | 6850 | 6850 | 6850 | 0 |
| 255 | 20241014 | 152700 | 1121529450 | 6850 | 6850 | 6850 | 6850 | 0 |
| 256 | 20241014 | 152600 | 1121529450 | 6850 | 6850 | 6850 | 6850 | 0 |
| 257 | 20241014 | 152500 | 1121529450 | 6850 | 6850 | 6850 | 6850 | 0 |
| 258 | 20241014 | 152400 | 1121529450 | 6850 | 6850 | 6850 | 6850 | 0 |
| 259 | 20241014 | 152300 | 1121529450 | 6850 | 6850 | 6850 | 6850 | 0 |
| 260 | 20241014 | 152200 | 1121529450 | 6850 | 6850 | 6850 | 6850 | 0 |
| 261 | 20241014 | 152100 | 1121529450 | 6850 | 6850 | 6850 | 6850 | 0 |
| 262 | 20241014 | 152000 | 1121529450 | 6850 | 6850 | 6850 | 6850 | 0 |
| 263 | 20241014 | 151900 | 1121529450 | 6850 | 6830 | 6850 | 6810 | 1425 |
| 264 | 20241014 | 151800 | 1111808880 | 6840 | 6840 | 6840 | 6840 | 2 |
| 265 | 20241014 | 151700 | 1111795200 | 6830 | 6840 | 6840 | 6830 | 157 |
| 266 | 20241014 | 151600 | 1110721420 | 6830 | 6840 | 6840 | 6830 | 547 |
| 267 | 20241014 | 151500 | 1106984750 | 6830 | 6840 | 6840 | 6830 | 14 |
| 268 | 20241014 | 151400 | 1106889080 | 6840 | 6820 | 6840 | 6820 | 407 |
| 269 | 20241014 | 151300 | 1104113300 | 6840 | 6840 | 6840 | 6840 | 2 |
| 270 | 20241014 | 151200 | 1104099620 | 6840 | 6850 | 6850 | 6840 | 297 |
| 271 | 20241014 | 151100 | 1102067990 | 6850 | 6850 | 6850 | 6850 | 32 |
| 272 | 20241014 | 151000 | 1101848790 | 6850 | 6850 | 6850 | 6850 | 6 |
| 273 | 20241014 | 150900 | 1101807690 | 6850 | 6860 | 6860 | 6850 | 720 |
| 274 | 20241014 | 150800 | 1096873590 | 6850 | 6850 | 6850 | 6850 | 0 |
| 275 | 20241014 | 150700 | 1096873590 | 6850 | 6850 | 6850 | 6850 | 334 |
| 276 | 20241014 | 150600 | 1094585690 | 6850 | 6860 | 6860 | 6850 | 10 |
| 277 | 20241014 | 150500 | 1094517170 | 6870 | 6870 | 6870 | 6870 | 0 |
| 278 | 20241014 | 150400 | 1094517170 | 6870 | 6870 | 6870 | 6870 | 0 |
| 279 | 20241014 | 150300 | 1094517170 | 6870 | 6850 | 6870 | 6850 | 78 |
| 280 | 20241014 | 150200 | 1093982830 | 6850 | 6860 | 6860 | 6850 | 193 |
| 281 | 20241014 | 150100 | 1092660760 | 6850 | 6850 | 6850 | 6850 | 481 |
| 282 | 20241014 | 150000 | 1089365910 | 6850 | 6840 | 6850 | 6840 | 154 |
| 283 | 20241014 | 145900 | 1088312530 | 6840 | 6840 | 6840 | 6830 | 844 |
| 284 | 20241014 | 145800 | 1082540560 | 6830 | 6850 | 6850 | 6830 | 10 |
| 285 | 20241014 | 145700 | 1082472210 | 6830 | 6820 | 6830 | 6820 | 1616 |
| 286 | 20241014 | 145600 | 1071447450 | 6820 | 6830 | 6830 | 6820 | 647 |
| 287 | 20241014 | 145500 | 1067029780 | 6830 | 6830 | 6840 | 6830 | 587 |
| 288 | 20241014 | 145400 | 1063020550 | 6840 | 6830 | 6840 | 6830 | 285 |
| 289 | 20241014 | 145300 | 1061072980 | 6830 | 6840 | 6840 | 6830 | 510 |
| 290 | 20241014 | 145200 | 1057588090 | 6850 | 6840 | 6850 | 6840 | 172 |
| 291 | 20241014 | 145100 | 1056411600 | 6840 | 6840 | 6840 | 6840 | 366 |
| 292 | 20241014 | 145000 | 1053908160 | 6840 | 6840 | 6840 | 6840 | 98 |
| 293 | 20241014 | 144900 | 1053237840 | 6850 | 6850 | 6850 | 6850 | 3 |
| 294 | 20241014 | 144800 | 1053217290 | 6840 | 6860 | 6860 | 6840 | 75 |
| 295 | 20241014 | 144700 | 1052704030 | 6840 | 6840 | 6840 | 6830 | 591 |
| 296 | 20241014 | 144600 | 1048665210 | 6840 | 6820 | 6840 | 6820 | 455 |
| 297 | 20241014 | 144500 | 1045558270 | 6830 | 6840 | 6840 | 6830 | 5 |
| 298 | 20241014 | 144400 | 1045524100 | 6820 | 6830 | 6830 | 6820 | 399 |
| 299 | 20241014 | 144300 | 1042799440 | 6830 | 6830 | 6830 | 6830 | 98 |
| 300 | 20241014 | 144200 | 1042130100 | 6830 | 6830 | 6840 | 6830 | 344 |
| 301 | 20241014 | 144100 | 1039780560 | 6830 | 6830 | 6830 | 6830 | 0 |
| 302 | 20241014 | 144000 | 1039780560 | 6830 | 6840 | 6840 | 6830 | 318 |
| 303 | 20241014 | 143900 | 1037608600 | 6830 | 6840 | 6840 | 6830 | 38 |
| 304 | 20241014 | 143800 | 1037349000 | 6840 | 6840 | 6840 | 6830 | 513 |
| 305 | 20241014 | 143700 | 1033842410 | 6830 | 6830 | 6830 | 6830 | 123 |
| 306 | 20241014 | 143600 | 1033002320 | 6840 | 6830 | 6840 | 6830 | 224 |
| 307 | 20241014 | 143500 | 1031471710 | 6830 | 6830 | 6830 | 6830 | 51 |
| 308 | 20241014 | 143400 | 1031123380 | 6840 | 6840 | 6840 | 6840 | 85 |
| 309 | 20241014 | 143300 | 1030541980 | 6830 | 6830 | 6840 | 6830 | 224 |
| 310 | 20241014 | 143200 | 1029012040 | 6840 | 6830 | 6840 | 6830 | 75 |
| 311 | 20241014 | 143100 | 1028499770 | 6840 | 6850 | 6850 | 6840 | 511 |
| 312 | 20241014 | 143000 | 1025000550 | 6850 | 6850 | 6850 | 6850 | 85 |
| 313 | 20241014 | 142900 | 1024418300 | 6850 | 6850 | 6850 | 6850 | 51 |
| 314 | 20241014 | 142800 | 1024068950 | 6860 | 6850 | 6860 | 6850 | 173 |
| 315 | 20241014 | 142700 | 1022883880 | 6860 | 6860 | 6860 | 6860 | 15 |
| 316 | 20241014 | 142600 | 1022780980 | 6850 | 6870 | 6870 | 6850 | 126 |
| 317 | 20241014 | 142500 | 1021917840 | 6860 | 6860 | 6860 | 6860 | 72 |
| 318 | 20241014 | 142400 | 1021423920 | 6850 | 6860 | 6860 | 6850 | 149 |
| 319 | 20241014 | 142300 | 1020402290 | 6850 | 6850 | 6850 | 6850 | 99 |
| 320 | 20241014 | 142200 | 1019724140 | 6870 | 6850 | 6870 | 6850 | 52 |
| 321 | 20241014 | 142100 | 1019367920 | 6870 | 6860 | 6870 | 6850 | 193 |
| 322 | 20241014 | 142000 | 1018044640 | 6860 | 6840 | 6860 | 6840 | 134 |
| 323 | 20241014 | 141900 | 1017126420 | 6860 | 6840 | 6860 | 6840 | 1070 |
| 324 | 20241014 | 141800 | 1009793170 | 6840 | 6830 | 6840 | 6830 | 1800 |
| 325 | 20241014 | 141700 | 997481680 | 6850 | 6840 | 6850 | 6840 | 108 |
| 326 | 20241014 | 141600 | 996742940 | 6840 | 6830 | 6840 | 6830 | 634 |
| 327 | 20241014 | 141500 | 992409090 | 6820 | 6830 | 6830 | 6820 | 219 |
| 328 | 20241014 | 141400 | 990913830 | 6830 | 6830 | 6830 | 6830 | 159 |
| 329 | 20241014 | 141300 | 989827860 | 6830 | 6830 | 6830 | 6830 | 51 |
| 330 | 20241014 | 141200 | 989479530 | 6830 | 6830 | 6840 | 6830 | 271 |
| 331 | 20241014 | 141100 | 987628580 | 6830 | 6830 | 6830 | 6830 | 238 |
| 332 | 20241014 | 141000 | 986003040 | 6840 | 6840 | 6840 | 6840 | 0 |
| 333 | 20241014 | 140900 | 986003040 | 6840 | 6830 | 6840 | 6830 | 280 |
| 334 | 20241014 | 140800 | 984090560 | 6830 | 6830 | 6830 | 6830 | 87 |
| 335 | 20241014 | 140700 | 983496350 | 6840 | 6840 | 6850 | 6840 | 139 |
| 336 | 20241014 | 140600 | 982545570 | 6840 | 6850 | 6850 | 6840 | 175 |
| 337 | 20241014 | 140500 | 981347680 | 6860 | 6850 | 6860 | 6840 | 238 |
| 338 | 20241014 | 140400 | 979719050 | 6850 | 6840 | 6850 | 6840 | 1668 |
| 339 | 20241014 | 140300 | 968294960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 340 | 20241014 | 140200 | 968294960 | 6810 | 6830 | 6850 | 6810 | 1342 |
| 341 | 20241014 | 140100 | 959138270 | 6840 | 6840 | 6840 | 6840 | 0 |
| 342 | 20241014 | 140000 | 959138270 | 6840 | 6830 | 6840 | 6820 | 912 |
| 343 | 20241014 | 135900 | 952908810 | 6830 | 6830 | 6830 | 6830 | 199 |
| 344 | 20241014 | 135800 | 951549640 | 6830 | 6830 | 6830 | 6830 | 135 |
| 345 | 20241014 | 135700 | 950627590 | 6840 | 6830 | 6840 | 6830 | 166 |
| 346 | 20241014 | 135600 | 949492870 | 6840 | 6830 | 6840 | 6830 | 344 |
| 347 | 20241014 | 135500 | 947143300 | 6830 | 6820 | 6840 | 6820 | 325 |
| 348 | 20241014 | 135400 | 944923810 | 6830 | 6830 | 6830 | 6830 | 0 |
| 349 | 20241014 | 135300 | 944923810 | 6830 | 6820 | 6830 | 6820 | 246 |
| 350 | 20241014 | 135200 | 943244860 | 6820 | 6820 | 6820 | 6820 | 105 |
| 351 | 20241014 | 135100 | 942528760 | 6820 | 6820 | 6820 | 6820 | 51 |
| 352 | 20241014 | 135000 | 942180940 | 6820 | 6820 | 6820 | 6820 | 264 |
| 353 | 20241014 | 134900 | 940380460 | 6820 | 6820 | 6820 | 6820 | 51 |
| 354 | 20241014 | 134800 | 940032640 | 6820 | 6820 | 6820 | 6820 | 73 |
| 355 | 20241014 | 134700 | 939534780 | 6820 | 6820 | 6830 | 6820 | 226 |
| 356 | 20241014 | 134600 | 937992700 | 6820 | 6820 | 6820 | 6820 | 72 |
| 357 | 20241014 | 134500 | 937501660 | 6820 | 6820 | 6820 | 6820 | 99 |
| 358 | 20241014 | 134400 | 936826480 | 6820 | 6830 | 6840 | 6820 | 80 |
| 359 | 20241014 | 134300 | 936280570 | 6830 | 6830 | 6830 | 6830 | 73 |
| 360 | 20241014 | 134200 | 935781980 | 6830 | 6840 | 6840 | 6820 | 210 |
| 361 | 20241014 | 134100 | 934348640 | 6830 | 6830 | 6830 | 6830 | 123 |
| 362 | 20241014 | 134000 | 933508550 | 6830 | 6830 | 6830 | 6830 | 400 |
| 363 | 20241014 | 133900 | 930776550 | 6830 | 6830 | 6830 | 6830 | 50 |
| 364 | 20241014 | 133800 | 930435050 | 6830 | 6830 | 6830 | 6820 | 348 |
| 365 | 20241014 | 133700 | 928058720 | 6820 | 6820 | 6820 | 6820 | 72 |
| 366 | 20241014 | 133600 | 927567680 | 6820 | 6820 | 6820 | 6820 | 124 |
| 367 | 20241014 | 133500 | 926722000 | 6830 | 6830 | 6830 | 6830 | 96 |
| 368 | 20241014 | 133400 | 926066320 | 6820 | 6820 | 6820 | 6820 | 372 |
| 369 | 20241014 | 133300 | 923529280 | 6830 | 6830 | 6830 | 6830 | 133 |
| 370 | 20241014 | 133200 | 922620890 | 6830 | 6820 | 6830 | 6820 | 235 |
| 371 | 20241014 | 133100 | 921017260 | 6820 | 6820 | 6820 | 6820 | 51 |
| 372 | 20241014 | 133000 | 920669440 | 6820 | 6830 | 6830 | 6820 | 130 |
| 373 | 20241014 | 132900 | 919782520 | 6830 | 6830 | 6840 | 6830 | 127 |
| 374 | 20241014 | 132800 | 918915090 | 6830 | 6830 | 6830 | 6820 | 344 |
| 375 | 20241014 | 132700 | 916566560 | 6820 | 6820 | 6820 | 6820 | 305 |
| 376 | 20241014 | 132600 | 914486460 | 6820 | 6820 | 6820 | 6820 | 98 |
| 377 | 20241014 | 132500 | 913818100 | 6820 | 6820 | 6830 | 6820 | 133 |
| 378 | 20241014 | 132400 | 912910940 | 6830 | 6830 | 6830 | 6830 | 2 |
| 379 | 20241014 | 132300 | 912897280 | 6820 | 6810 | 6830 | 6810 | 223 |
| 380 | 20241014 | 132200 | 911376900 | 6810 | 6820 | 6820 | 6810 | 124 |
| 381 | 20241014 | 132100 | 910531730 | 6830 | 6810 | 6830 | 6810 | 104 |
| 382 | 20241014 | 132000 | 909822420 | 6810 | 6820 | 6820 | 6810 | 123 |
| 383 | 20241014 | 131900 | 908984070 | 6830 | 6830 | 6830 | 6830 | 0 |
| 384 | 20241014 | 131800 | 908984070 | 6830 | 6830 | 6830 | 6820 | 221 |
| 385 | 20241014 | 131700 | 907475360 | 6830 | 6830 | 6830 | 6830 | 0 |
| 386 | 20241014 | 131600 | 907475360 | 6830 | 6830 | 6830 | 6820 | 230 |
| 387 | 20241014 | 131500 | 905905450 | 6840 | 6840 | 6840 | 6840 | 0 |
| 388 | 20241014 | 131400 | 905905450 | 6840 | 6830 | 6840 | 6830 | 314 |
| 389 | 20241014 | 131300 | 903759370 | 6830 | 6810 | 6840 | 6810 | 177 |
| 390 | 20241014 | 131200 | 902551770 | 6840 | 6840 | 6840 | 6840 | 3 |
| 391 | 20241014 | 131100 | 902531250 | 6810 | 6820 | 6830 | 6810 | 356 |
| 392 | 20241014 | 131000 | 900103100 | 6820 | 6820 | 6820 | 6820 | 0 |
| 393 | 20241014 | 130900 | 900103100 | 6820 | 6830 | 6830 | 6820 | 94 |
| 394 | 20241014 | 130800 | 899461910 | 6850 | 6820 | 6850 | 6820 | 448 |
| 395 | 20241014 | 130700 | 896402710 | 6810 | 6830 | 6830 | 6810 | 111 |
| 396 | 20241014 | 130600 | 895646700 | 6820 | 6840 | 6840 | 6810 | 2760 |
| 397 | 20241014 | 130500 | 876828640 | 6840 | 6840 | 6840 | 6840 | 1051 |
| 398 | 20241014 | 130400 | 869639800 | 6840 | 6840 | 6840 | 6840 | 181 |
| 399 | 20241014 | 130300 | 868401760 | 6840 | 6850 | 6850 | 6840 | 190 |
| 400 | 20241014 | 130200 | 867100800 | 6840 | 6840 | 6840 | 6840 | 1171 |
| 401 | 20241014 | 130100 | 859091160 | 6840 | 6840 | 6840 | 6840 | 172 |
| 402 | 20241014 | 130000 | 857914680 | 6840 | 6840 | 6840 | 6840 | 51 |
| 403 | 20241014 | 125900 | 857565840 | 6840 | 6840 | 6840 | 6840 | 171 |
| 404 | 20241014 | 125800 | 856396200 | 6850 | 6840 | 6850 | 6840 | 101 |
| 405 | 20241014 | 125700 | 855704860 | 6840 | 6840 | 6840 | 6840 | 73 |
| 406 | 20241014 | 125600 | 855205540 | 6840 | 6860 | 6860 | 6840 | 408 |
| 407 | 20241014 | 125500 | 852407680 | 6850 | 6850 | 6850 | 6850 | 72 |
| 408 | 20241014 | 125400 | 851914480 | 6860 | 6850 | 6860 | 6850 | 334 |
| 409 | 20241014 | 125300 | 849625750 | 6860 | 6840 | 6860 | 6840 | 2 |
| 410 | 20241014 | 125200 | 849612050 | 6850 | 6860 | 6860 | 6850 | 184 |
| 411 | 20241014 | 125100 | 848350800 | 6860 | 6850 | 6860 | 6850 | 524 |
| 412 | 20241014 | 125000 | 844756880 | 6840 | 6840 | 6840 | 6840 | 171 |
| 413 | 20241014 | 124900 | 843587240 | 6840 | 6840 | 6840 | 6840 | 70 |
| 414 | 20241014 | 124800 | 843108440 | 6850 | 6850 | 6850 | 6850 | 43 |
| 415 | 20241014 | 124700 | 842813890 | 6840 | 6850 | 6850 | 6840 | 238 |
| 416 | 20241014 | 124600 | 841184580 | 6850 | 6850 | 6850 | 6850 | 61 |
| 417 | 20241014 | 124500 | 840766730 | 6840 | 6840 | 6840 | 6830 | 407 |
| 418 | 20241014 | 124400 | 837983360 | 6840 | 6840 | 6840 | 6840 | 411 |
| 419 | 20241014 | 124300 | 835172120 | 6840 | 6840 | 6840 | 6840 | 124 |
| 420 | 20241014 | 124200 | 834323960 | 6850 | 6850 | 6850 | 6850 | 86 |
| 421 | 20241014 | 124100 | 833734860 | 6850 | 6850 | 6850 | 6850 | 91 |
| 422 | 20241014 | 124000 | 833111510 | 6850 | 6860 | 6860 | 6850 | 344 |
| 423 | 20241014 | 123900 | 830753900 | 6860 | 6860 | 6860 | 6860 | 195 |
| 424 | 20241014 | 123800 | 829416200 | 6860 | 6860 | 6860 | 6860 | 165 |
| 425 | 20241014 | 123700 | 828284300 | 6870 | 6850 | 6870 | 6850 | 649 |
| 426 | 20241014 | 123600 | 823828180 | 6850 | 6850 | 6850 | 6850 | 151 |
| 427 | 20241014 | 123500 | 822793830 | 6860 | 6860 | 6870 | 6860 | 1150 |
| 428 | 20241014 | 123400 | 814896870 | 6850 | 6840 | 6850 | 6840 | 843 |
| 429 | 20241014 | 123300 | 809122830 | 6870 | 6850 | 6870 | 6850 | 1053 |
| 430 | 20241014 | 123200 | 801896290 | 6810 | 6850 | 6850 | 6810 | 2906 |
| 431 | 20241014 | 123100 | 782073360 | 6870 | 6860 | 6870 | 6860 | 800 |
| 432 | 20241014 | 123000 | 776580360 | 6850 | 6850 | 6850 | 6850 | 98 |
| 433 | 20241014 | 122900 | 775909060 | 6850 | 6850 | 6850 | 6850 | 51 |
| 434 | 20241014 | 122800 | 775559710 | 6850 | 6830 | 6860 | 6830 | 1898 |
| 435 | 20241014 | 122700 | 762564740 | 6830 | 6830 | 6830 | 6830 | 148 |
| 436 | 20241014 | 122600 | 761553900 | 6830 | 6830 | 6830 | 6830 | 72 |
| 437 | 20241014 | 122500 | 761062140 | 6830 | 6830 | 6830 | 6830 | 158 |
| 438 | 20241014 | 122400 | 759983000 | 6850 | 6850 | 6850 | 6850 | 0 |
| 439 | 20241014 | 122300 | 759983000 | 6850 | 6830 | 6850 | 6830 | 222 |
| 440 | 20241014 | 122200 | 758464310 | 6850 | 6850 | 6850 | 6850 | 108 |
| 441 | 20241014 | 122100 | 757724510 | 6840 | 6820 | 6840 | 6820 | 150 |
| 442 | 20241014 | 122000 | 756699530 | 6860 | 6860 | 6860 | 6860 | 2 |
| 443 | 20241014 | 121900 | 756685810 | 6850 | 6840 | 6850 | 6820 | 1260 |
| 444 | 20241014 | 121800 | 748084820 | 6830 | 6840 | 6840 | 6830 | 149 |
| 445 | 20241014 | 121700 | 747066170 | 6840 | 6830 | 6840 | 6830 | 79 |
| 446 | 20241014 | 121600 | 746526530 | 6820 | 6830 | 6830 | 6820 | 150 |
| 447 | 20241014 | 121500 | 745502540 | 6830 | 6830 | 6830 | 6830 | 72 |
| 448 | 20241014 | 121400 | 745010780 | 6840 | 6830 | 6840 | 6830 | 348 |
| 449 | 20241014 | 121300 | 742632160 | 6830 | 6830 | 6830 | 6830 | 0 |
| 450 | 20241014 | 121200 | 742632160 | 6830 | 6830 | 6830 | 6830 | 51 |
| 451 | 20241014 | 121100 | 742283830 | 6840 | 6840 | 6840 | 6840 | 215 |
| 452 | 20241014 | 121000 | 740813230 | 6820 | 6850 | 6850 | 6820 | 50 |
| 453 | 20241014 | 120900 | 740470850 | 6850 | 6850 | 6860 | 6850 | 431 |
| 454 | 20241014 | 120800 | 737517590 | 6840 | 6820 | 6840 | 6820 | 258 |
| 455 | 20241014 | 120700 | 735756050 | 6820 | 6830 | 6840 | 6820 | 3625 |
| 456 | 20241014 | 120600 | 711002610 | 6830 | 6830 | 6830 | 6830 | 143 |
| 457 | 20241014 | 120500 | 710025920 | 6830 | 6830 | 6830 | 6820 | 213 |
| 458 | 20241014 | 120400 | 708571640 | 6830 | 6830 | 6830 | 6830 | 797 |
| 459 | 20241014 | 120300 | 703128130 | 6820 | 6820 | 6820 | 6820 | 129 |
| 460 | 20241014 | 120200 | 702248350 | 6820 | 6820 | 6820 | 6820 | 40 |
| 461 | 20241014 | 120100 | 701975550 | 6830 | 6830 | 6830 | 6830 | 51 |
| 462 | 20241014 | 120000 | 701627220 | 6830 | 6830 | 6840 | 6830 | 213 |
| 463 | 20241014 | 115900 | 700171220 | 6830 | 6820 | 6830 | 6820 | 266 |
| 464 | 20241014 | 115800 | 698356210 | 6820 | 6820 | 6820 | 6820 | 91 |
| 465 | 20241014 | 115700 | 697735590 | 6820 | 6820 | 6820 | 6820 | 99 |
| 466 | 20241014 | 115600 | 697060410 | 6820 | 6820 | 6820 | 6820 | 123 |
| 467 | 20241014 | 115500 | 696221550 | 6820 | 6820 | 6820 | 6820 | 1 |
| 468 | 20241014 | 115400 | 696214730 | 6830 | 6830 | 6830 | 6830 | 266 |
| 469 | 20241014 | 115300 | 694397950 | 6830 | 6830 | 6830 | 6830 | 73 |
| 470 | 20241014 | 115200 | 693899360 | 6820 | 6830 | 6830 | 6820 | 150 |
| 471 | 20241014 | 115100 | 692875370 | 6830 | 6830 | 6830 | 6830 | 227 |
| 472 | 20241014 | 115000 | 691324960 | 6820 | 6830 | 6830 | 6820 | 993 |
| 473 | 20241014 | 114900 | 684551740 | 6830 | 6840 | 6840 | 6830 | 103 |
| 474 | 20241014 | 114800 | 683848200 | 6830 | 6830 | 6840 | 6830 | 1368 |
| 475 | 20241014 | 114700 | 674502530 | 6830 | 6840 | 6840 | 6830 | 84 |
| 476 | 20241014 | 114600 | 673928700 | 6840 | 6830 | 6840 | 6830 | 213 |
| 477 | 20241014 | 114500 | 672473220 | 6830 | 6830 | 6840 | 6830 | 153 |
| 478 | 20241014 | 114400 | 671428200 | 6830 | 6830 | 6830 | 6830 | 0 |
| 479 | 20241014 | 114300 | 671428200 | 6830 | 6840 | 6840 | 6830 | 890 |
| 480 | 20241014 | 114200 | 665346100 | 6840 | 6840 | 6840 | 6840 | 0 |
| 481 | 20241014 | 114100 | 665346100 | 6840 | 6840 | 6840 | 6840 | 101 |
| 482 | 20241014 | 114000 | 664655260 | 6850 | 6840 | 6850 | 6840 | 416 |
| 483 | 20241014 | 113900 | 661808830 | 6830 | 6830 | 6830 | 6830 | 142 |
| 484 | 20241014 | 113800 | 660838970 | 6830 | 6830 | 6830 | 6830 | 0 |
| 485 | 20241014 | 113700 | 660838970 | 6830 | 6830 | 6830 | 6830 | 259 |
| 486 | 20241014 | 113600 | 659070000 | 6830 | 6830 | 6830 | 6830 | 15 |
| 487 | 20241014 | 113500 | 658967550 | 6830 | 6830 | 6830 | 6830 | 243 |
| 488 | 20241014 | 113400 | 657307860 | 6830 | 6830 | 6830 | 6830 | 51 |
| 489 | 20241014 | 113300 | 656959530 | 6840 | 6840 | 6840 | 6840 | 76 |
| 490 | 20241014 | 113200 | 656439690 | 6850 | 6850 | 6850 | 6850 | 225 |
| 491 | 20241014 | 113100 | 654898440 | 6860 | 6860 | 6860 | 6860 | 1 |
| 492 | 20241014 | 113000 | 654891580 | 6860 | 6850 | 6860 | 6840 | 847 |
| 493 | 20241014 | 112900 | 649084600 | 6850 | 6850 | 6850 | 6850 | 1 |
| 494 | 20241014 | 112800 | 649077750 | 6840 | 6830 | 6860 | 6830 | 254 |
| 495 | 20241014 | 112700 | 647341300 | 6860 | 6830 | 6860 | 6830 | 280 |
| 496 | 20241014 | 112600 | 645425000 | 6880 | 6840 | 6880 | 6840 | 222 |
| 497 | 20241014 | 112500 | 643906440 | 6840 | 6840 | 6840 | 6840 | 556 |
| 498 | 20241014 | 112400 | 640103400 | 6830 | 6830 | 6900 | 6830 | 6790 |
| 499 | 20241014 | 112300 | 593351760 | 6820 | 6840 | 6840 | 6820 | 160 |
| 500 | 20241014 | 112200 | 592260360 | 6840 | 6830 | 6840 | 6830 | 153 |
| 501 | 20241014 | 112100 | 591215040 | 6820 | 6830 | 6840 | 6820 | 332 |
| 502 | 20241014 | 112000 | 588948890 | 6830 | 6820 | 6830 | 6820 | 152 |
| 503 | 20241014 | 111900 | 587911210 | 6820 | 6830 | 6830 | 6820 | 263 |
| 504 | 20241014 | 111800 | 586117090 | 6830 | 6830 | 6830 | 6830 | 212 |
| 505 | 20241014 | 111700 | 584669130 | 6820 | 6820 | 6820 | 6820 | 51 |
| 506 | 20241014 | 111600 | 584321310 | 6830 | 6840 | 6840 | 6830 | 219 |
| 507 | 20241014 | 111500 | 582825510 | 6840 | 6840 | 6840 | 6840 | 67 |
| 508 | 20241014 | 111400 | 582367230 | 6840 | 6830 | 6840 | 6830 | 123 |
| 509 | 20241014 | 111300 | 581526630 | 6840 | 6830 | 6840 | 6830 | 263 |
| 510 | 20241014 | 111200 | 579729340 | 6830 | 6840 | 6850 | 6830 | 251 |
| 511 | 20241014 | 111100 | 578012520 | 6840 | 6850 | 6850 | 6840 | 217 |
| 512 | 20241014 | 111000 | 576527170 | 6840 | 6850 | 6850 | 6840 | 173 |
| 513 | 20241014 | 110900 | 575342630 | 6830 | 6840 | 6840 | 6830 | 153 |
| 514 | 20241014 | 110800 | 574296920 | 6830 | 6830 | 6830 | 6830 | 51 |
| 515 | 20241014 | 110700 | 573948590 | 6850 | 6860 | 6860 | 6820 | 2163 |
| 516 | 20241014 | 110600 | 559180200 | 6850 | 6850 | 6850 | 6850 | 162 |
| 517 | 20241014 | 110500 | 558070500 | 6850 | 6850 | 6860 | 6850 | 180 |
| 518 | 20241014 | 110400 | 556836900 | 6850 | 6860 | 6860 | 6850 | 300 |
| 519 | 20241014 | 110300 | 554779900 | 6850 | 6860 | 6860 | 6850 | 361 |
| 520 | 20241014 | 110200 | 552303950 | 6860 | 6850 | 6860 | 6850 | 480 |
| 521 | 20241014 | 110100 | 549012170 | 6850 | 6860 | 6860 | 6850 | 124 |
| 522 | 20241014 | 110000 | 548162510 | 6860 | 6860 | 6860 | 6860 | 72 |
| 523 | 20241014 | 105900 | 547668590 | 6870 | 6870 | 6870 | 6860 | 201 |
| 524 | 20241014 | 105800 | 546288230 | 6860 | 6860 | 6860 | 6860 | 73 |
| 525 | 20241014 | 105700 | 545787450 | 6850 | 6850 | 6850 | 6850 | 51 |
| 526 | 20241014 | 105600 | 545438100 | 6890 | 6880 | 6890 | 6860 | 1581 |
| 527 | 20241014 | 105500 | 534564930 | 6880 | 6890 | 6890 | 6880 | 78 |
| 528 | 20241014 | 105400 | 534028230 | 6880 | 6900 | 6900 | 6880 | 932 |
| 529 | 20241014 | 105300 | 527605740 | 6900 | 6900 | 6900 | 6900 | 72 |
| 530 | 20241014 | 105200 | 527108940 | 6910 | 6920 | 6920 | 6910 | 3 |
| 531 | 20241014 | 105100 | 527088190 | 6930 | 6940 | 6940 | 6930 | 36 |
| 532 | 20241014 | 105000 | 526838410 | 6940 | 6970 | 6980 | 6920 | 557 |
| 533 | 20241014 | 104900 | 522953960 | 7000 | 6900 | 7000 | 6900 | 898 |
| 534 | 20241014 | 104800 | 516684960 | 6880 | 6880 | 6880 | 6880 | 51 |
| 535 | 20241014 | 104700 | 516334080 | 6980 | 6980 | 6980 | 6980 | 1 |
| 536 | 20241014 | 104600 | 516327100 | 7000 | 6900 | 7000 | 6870 | 1936 |
| 537 | 20241014 | 104500 | 502848340 | 6900 | 6900 | 6900 | 6900 | 0 |
| 538 | 20241014 | 104400 | 502848340 | 6900 | 6910 | 6920 | 6900 | 375 |
| 539 | 20241014 | 104300 | 500258590 | 7000 | 6950 | 7000 | 6950 | 1000 |
| 540 | 20241014 | 104200 | 493274280 | 6920 | 6870 | 7000 | 6870 | 2143 |
| 541 | 20241014 | 104100 | 478387850 | 6870 | 6930 | 6930 | 6870 | 53 |
| 542 | 20241014 | 104000 | 478023620 | 6950 | 6950 | 6950 | 6950 | 0 |
| 543 | 20241014 | 103900 | 478023620 | 6950 | 6900 | 6950 | 6870 | 344 |
| 544 | 20241014 | 103800 | 475651860 | 6920 | 6950 | 7000 | 6920 | 1355 |
| 545 | 20241014 | 103700 | 466225780 | 6870 | 6890 | 6980 | 6850 | 2162 |
| 546 | 20241014 | 103600 | 451227210 | 6890 | 6820 | 6890 | 6820 | 1649 |
| 547 | 20241014 | 103500 | 439897870 | 6810 | 6820 | 6820 | 6790 | 6159 |
| 548 | 20241014 | 103400 | 397951080 | 6820 | 6820 | 6820 | 6820 | 92 |
| 549 | 20241014 | 103300 | 397323640 | 6830 | 6830 | 6830 | 6830 | 738 |
| 550 | 20241014 | 103200 | 392283100 | 6840 | 6840 | 6840 | 6840 | 105 |
| 551 | 20241014 | 103100 | 391564900 | 6840 | 6830 | 6840 | 6830 | 120 |
| 552 | 20241014 | 103000 | 390745290 | 6820 | 6840 | 6840 | 6820 | 160 |
| 553 | 20241014 | 102900 | 389652990 | 6840 | 6840 | 6840 | 6840 | 15 |
| 554 | 20241014 | 102800 | 389550390 | 6830 | 6830 | 6830 | 6830 | 232 |
| 555 | 20241014 | 102700 | 387965830 | 6840 | 6840 | 6840 | 6840 | 213 |
| 556 | 20241014 | 102600 | 386508910 | 6820 | 6810 | 6820 | 6810 | 209 |
| 557 | 20241014 | 102500 | 385083550 | 6810 | 6810 | 6810 | 6810 | 270 |
| 558 | 20241014 | 102400 | 383244850 | 6820 | 6830 | 6830 | 6810 | 2693 |
| 559 | 20241014 | 102300 | 364881810 | 6830 | 6820 | 6830 | 6820 | 211 |
| 560 | 20241014 | 102200 | 363442390 | 6820 | 6820 | 6820 | 6820 | 51 |
| 561 | 20241014 | 102100 | 363094570 | 6820 | 6820 | 6830 | 6820 | 245 |
| 562 | 20241014 | 102000 | 361422930 | 6820 | 6830 | 6830 | 6820 | 74 |
| 563 | 20241014 | 101900 | 360918240 | 6820 | 6820 | 6820 | 6820 | 89 |
| 564 | 20241014 | 101800 | 360311260 | 6820 | 6830 | 6830 | 6820 | 241 |
| 565 | 20241014 | 101700 | 358666930 | 6830 | 6830 | 6830 | 6830 | 201 |
| 566 | 20241014 | 101600 | 357294100 | 6830 | 6830 | 6830 | 6830 | 1647 |
| 567 | 20241014 | 101500 | 346045090 | 6830 | 6830 | 6830 | 6830 | 101 |
| 568 | 20241014 | 101400 | 345355260 | 6850 | 6840 | 6850 | 6830 | 1174 |
| 569 | 20241014 | 101300 | 337326820 | 6850 | 6850 | 6850 | 6850 | 101 |
| 570 | 20241014 | 101200 | 336634970 | 6860 | 6860 | 6860 | 6860 | 203 |
| 571 | 20241014 | 101100 | 335242390 | 6860 | 6870 | 6870 | 6860 | 327 |
| 572 | 20241014 | 101000 | 332998550 | 6870 | 6870 | 6870 | 6870 | 51 |
| 573 | 20241014 | 100900 | 332648180 | 6880 | 6880 | 6880 | 6880 | 50 |
| 574 | 20241014 | 100800 | 332304180 | 6880 | 6880 | 6880 | 6880 | 73 |
| 575 | 20241014 | 100700 | 331801940 | 6910 | 6910 | 6910 | 6910 | 2 |
| 576 | 20241014 | 100600 | 331788120 | 6880 | 6880 | 6880 | 6880 | 220 |
| 577 | 20241014 | 100500 | 330274520 | 6960 | 6960 | 6960 | 6960 | 0 |
| 578 | 20241014 | 100400 | 330274520 | 6960 | 6850 | 6960 | 6840 | 1944 |
| 579 | 20241014 | 100300 | 316914130 | 6860 | 6870 | 6870 | 6860 | 145 |
| 580 | 20241014 | 100200 | 315919420 | 6860 | 6870 | 6870 | 6860 | 279 |
| 581 | 20241014 | 100100 | 314003880 | 6870 | 6860 | 6870 | 6850 | 830 |
| 582 | 20241014 | 100000 | 308304860 | 6850 | 6850 | 6850 | 6850 | 172 |
| 583 | 20241014 | 095900 | 307126660 | 6850 | 6860 | 6870 | 6850 | 549 |
| 584 | 20241014 | 095800 | 303361860 | 6860 | 6860 | 6860 | 6860 | 0 |
| 585 | 20241014 | 095700 | 303361860 | 6860 | 6860 | 6860 | 6860 | 51 |
| 586 | 20241014 | 095600 | 303012000 | 6880 | 6870 | 6880 | 6870 | 2259 |
| 587 | 20241014 | 095500 | 287471000 | 6850 | 6850 | 6850 | 6850 | 72 |
| 588 | 20241014 | 095400 | 286977800 | 6860 | 6880 | 6880 | 6860 | 1152 |
| 589 | 20241014 | 095300 | 279057340 | 6880 | 6890 | 6900 | 6880 | 400 |
| 590 | 20241014 | 095200 | 276301280 | 6890 | 6940 | 6950 | 6890 | 175 |
| 591 | 20241014 | 095100 | 275087450 | 6890 | 6890 | 6890 | 6890 | 1063 |
| 592 | 20241014 | 095000 | 267763380 | 6950 | 6900 | 6950 | 6890 | 331 |
| 593 | 20241014 | 094900 | 265476070 | 6890 | 6900 | 6900 | 6890 | 348 |
| 594 | 20241014 | 094800 | 263075950 | 6890 | 6880 | 6890 | 6880 | 189 |
| 595 | 20241014 | 094700 | 261773900 | 6850 | 6850 | 6880 | 6850 | 1052 |
| 596 | 20241014 | 094600 | 254549040 | 6850 | 6850 | 6860 | 6850 | 177 |
| 597 | 20241014 | 094500 | 253336550 | 6860 | 6850 | 6860 | 6850 | 370 |
| 598 | 20241014 | 094400 | 250800840 | 6850 | 6850 | 6850 | 6850 | 150 |
| 599 | 20241014 | 094300 | 249773340 | 6850 | 6850 | 6850 | 6850 | 443 |
| 600 | 20241014 | 094200 | 246738790 | 6840 | 6860 | 6860 | 6840 | 928 |
| 601 | 20241014 | 094100 | 240390230 | 6840 | 6870 | 6870 | 6840 | 4899 |
| 602 | 20241014 | 094000 | 206795570 | 6860 | 6870 | 6870 | 6860 | 256 |
| 603 | 20241014 | 093900 | 205037910 | 6870 | 6870 | 6870 | 6870 | 142 |
| 604 | 20241014 | 093800 | 204062370 | 6870 | 6870 | 6870 | 6860 | 610 |
| 605 | 20241014 | 093700 | 199872680 | 6870 | 6870 | 6880 | 6870 | 250 |
| 606 | 20241014 | 093600 | 198155170 | 6870 | 6870 | 6870 | 6860 | 153 |
| 607 | 20241014 | 093500 | 197104180 | 6870 | 6860 | 6870 | 6850 | 1340 |
| 608 | 20241014 | 093400 | 187903920 | 6870 | 6860 | 6870 | 6860 | 106 |
| 609 | 20241014 | 093300 | 187176750 | 6860 | 6850 | 6860 | 6850 | 205 |
| 610 | 20241014 | 093200 | 185771830 | 6850 | 6850 | 6850 | 6850 | 268 |
| 611 | 20241014 | 093100 | 183936030 | 6850 | 6850 | 6870 | 6850 | 254 |
| 612 | 20241014 | 093000 | 182194620 | 6840 | 6840 | 6840 | 6840 | 0 |
| 613 | 20241014 | 092900 | 182194620 | 6840 | 6880 | 6880 | 6840 | 1871 |
| 614 | 20241014 | 092800 | 169365780 | 6860 | 6870 | 6880 | 6860 | 244 |
| 615 | 20241014 | 092700 | 167689650 | 6870 | 6850 | 6880 | 6850 | 746 |
| 616 | 20241014 | 092600 | 162573190 | 6850 | 6850 | 6850 | 6850 | 94 |
| 617 | 20241014 | 092500 | 161929290 | 6850 | 6850 | 6880 | 6850 | 661 |
| 618 | 20241014 | 092400 | 157395850 | 6850 | 6830 | 6850 | 6830 | 190 |
| 619 | 20241014 | 092300 | 156095010 | 6860 | 6840 | 6860 | 6840 | 75 |
| 620 | 20241014 | 092200 | 155581970 | 6840 | 6870 | 6870 | 6840 | 1147 |
| 621 | 20241014 | 092100 | 147714930 | 6880 | 6880 | 6880 | 6880 | 40 |
| 622 | 20241014 | 092000 | 147439730 | 6880 | 6880 | 6880 | 6870 | 1251 |
| 623 | 20241014 | 091900 | 138834280 | 6850 | 6820 | 6920 | 6820 | 3944 |
| 624 | 20241014 | 091800 | 111610720 | 6820 | 6840 | 6840 | 6820 | 904 |
| 625 | 20241014 | 091700 | 105434070 | 6830 | 6850 | 6850 | 6830 | 229 |
| 626 | 20241014 | 091600 | 103869950 | 6830 | 6840 | 6840 | 6830 | 463 |
| 627 | 20241014 | 091500 | 100703580 | 6880 | 6850 | 6880 | 6830 | 1672 |
| 628 | 20241014 | 091400 | 89255150 | 6820 | 6830 | 6840 | 6820 | 699 |
| 629 | 20241014 | 091300 | 84483580 | 6820 | 6850 | 6850 | 6820 | 2335 |
| 630 | 20241014 | 091200 | 68537360 | 6850 | 6840 | 6850 | 6830 | 439 |
| 631 | 20241014 | 091100 | 65535860 | 6840 | 6870 | 6870 | 6840 | 3411 |
| 632 | 20241014 | 091000 | 42160410 | 6870 | 6880 | 6910 | 6870 | 769 |
| 633 | 20241014 | 090900 | 36872650 | 6930 | 6890 | 6930 | 6880 | 111 |
| 634 | 20241014 | 090800 | 36108140 | 6890 | 6900 | 6900 | 6890 | 755 |
| 635 | 20241014 | 090700 | 30900530 | 6900 | 6920 | 6920 | 6900 | 2772 |
| 636 | 20241014 | 090600 | 11738170 | 6920 | 6930 | 6930 | 6920 | 653 |
| 637 | 20241014 | 090500 | 7213670 | 6930 | 6960 | 6960 | 6930 | 649 |
| 638 | 20241014 | 090400 | 2702420 | 6960 | 6960 | 6960 | 6960 | 99 |
| 639 | 20241014 | 090300 | 2013380 | 6950 | 6950 | 6950 | 6950 | 0 |
| 640 | 20241014 | 090200 | 2013380 | 6950 | 6950 | 6950 | 6950 | 30 |
| 641 | 20241014 | 090100 | 1804880 | 6950 | 6980 | 6980 | 6950 | 99 |
| 642 | 20241014 | 090000 | 1116800 | 6980 | 6980 | 6980 | 6980 | 160 |