30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 192100 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 10059 |
| 3 | 20241023 | 192000 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 4 | 20241023 | 191900 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 5 | 20241023 | 191800 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 6 | 20241023 | 191700 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 7 | 20241023 | 191600 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 8 | 20241023 | 191500 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 9 | 20241023 | 191400 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 10 | 20241023 | 191300 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 11 | 20241023 | 191200 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 12 | 20241023 | 191100 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 13 | 20241023 | 191000 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 14 | 20241023 | 190900 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 15 | 20241023 | 190800 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 16 | 20241023 | 190700 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 17 | 20241023 | 190600 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 18 | 20241023 | 190500 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 19 | 20241023 | 190400 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 20 | 20241023 | 190300 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 21 | 20241023 | 190200 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 22 | 20241023 | 190100 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 23 | 20241023 | 190000 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 24 | 20241023 | 185900 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 25 | 20241023 | 185800 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 26 | 20241023 | 185700 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 27 | 20241023 | 185600 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 28 | 20241023 | 185500 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 29 | 20241023 | 185400 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 30 | 20241023 | 185300 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 31 | 20241023 | 185200 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 32 | 20241023 | 185100 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 10059 |
| 33 | 20241023 | 185000 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 34 | 20241023 | 184900 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 35 | 20241023 | 184800 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 36 | 20241023 | 184700 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 37 | 20241023 | 184600 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 38 | 20241023 | 184500 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 39 | 20241023 | 184400 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 40 | 20241023 | 184300 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 41 | 20241023 | 184200 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 42 | 20241023 | 184100 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 43 | 20241023 | 184000 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 44 | 20241023 | 183900 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 45 | 20241023 | 183800 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 46 | 20241023 | 183700 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 47 | 20241023 | 183600 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 48 | 20241023 | 183500 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 49 | 20241023 | 183400 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 50 | 20241023 | 183300 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 51 | 20241023 | 183200 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 52 | 20241023 | 183100 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 53 | 20241023 | 183000 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 54 | 20241023 | 182900 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 55 | 20241023 | 182800 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 56 | 20241023 | 182700 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 57 | 20241023 | 182600 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 58 | 20241023 | 182500 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 59 | 20241023 | 182400 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 60 | 20241023 | 182300 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 61 | 20241023 | 182200 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 62 | 20241023 | 182100 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 10059 |
| 63 | 20241023 | 182000 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 64 | 20241023 | 181900 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 65 | 20241023 | 181800 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 66 | 20241023 | 181700 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 67 | 20241023 | 181600 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 68 | 20241023 | 181500 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 69 | 20241023 | 181400 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 70 | 20241023 | 181300 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 71 | 20241023 | 181200 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 72 | 20241023 | 181100 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 73 | 20241023 | 181000 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 74 | 20241023 | 180900 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 75 | 20241023 | 180800 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 76 | 20241023 | 180700 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 77 | 20241023 | 180600 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 78 | 20241023 | 180500 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 79 | 20241023 | 180400 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 80 | 20241023 | 180300 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 81 | 20241023 | 180200 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 82 | 20241023 | 180100 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 83 | 20241023 | 180000 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 84 | 20241023 | 175900 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 85 | 20241023 | 175800 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 86 | 20241023 | 175700 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 87 | 20241023 | 175600 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 88 | 20241023 | 175500 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 89 | 20241023 | 175400 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 90 | 20241023 | 175300 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 91 | 20241023 | 175200 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 92 | 20241023 | 175100 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 10059 |
| 93 | 20241023 | 175000 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 94 | 20241023 | 174900 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 95 | 20241023 | 174800 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 96 | 20241023 | 174700 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 97 | 20241023 | 174600 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 98 | 20241023 | 174500 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 99 | 20241023 | 174400 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 100 | 20241023 | 174300 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 101 | 20241023 | 174200 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 102 | 20241023 | 174100 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 103 | 20241023 | 174000 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 104 | 20241023 | 173900 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 105 | 20241023 | 173800 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 106 | 20241023 | 173700 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 107 | 20241023 | 173600 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 108 | 20241023 | 173500 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 109 | 20241023 | 173400 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 110 | 20241023 | 173300 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 111 | 20241023 | 173200 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 112 | 20241023 | 173100 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 113 | 20241023 | 173000 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 114 | 20241023 | 172900 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 115 | 20241023 | 172800 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 116 | 20241023 | 172700 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 117 | 20241023 | 172600 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 118 | 20241023 | 172500 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 119 | 20241023 | 172400 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 120 | 20241023 | 172300 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 121 | 20241023 | 172200 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 122 | 20241023 | 172100 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 10059 |
| 123 | 20241023 | 172000 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 124 | 20241023 | 171900 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 125 | 20241023 | 171800 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 126 | 20241023 | 171700 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 127 | 20241023 | 171600 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 128 | 20241023 | 171500 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 129 | 20241023 | 171400 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 130 | 20241023 | 171300 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 131 | 20241023 | 171200 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 132 | 20241023 | 171100 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 133 | 20241023 | 171000 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 134 | 20241023 | 170900 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 135 | 20241023 | 170800 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 136 | 20241023 | 170700 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 137 | 20241023 | 170600 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 138 | 20241023 | 170500 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 139 | 20241023 | 170400 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 140 | 20241023 | 170300 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 141 | 20241023 | 170200 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 142 | 20241023 | 170100 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 143 | 20241023 | 170000 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 144 | 20241023 | 165900 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 145 | 20241023 | 165800 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 146 | 20241023 | 165700 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 147 | 20241023 | 165600 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 148 | 20241023 | 165500 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 149 | 20241023 | 165400 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 150 | 20241023 | 165300 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 151 | 20241023 | 165200 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 152 | 20241023 | 165100 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 10059 |
| 153 | 20241023 | 165000 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 154 | 20241023 | 164900 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 155 | 20241023 | 164800 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 156 | 20241023 | 164700 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 157 | 20241023 | 164600 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 158 | 20241023 | 164500 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 159 | 20241023 | 164400 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 160 | 20241023 | 164300 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 161 | 20241023 | 164200 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 162 | 20241023 | 164100 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 163 | 20241023 | 164000 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 164 | 20241023 | 163900 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 165 | 20241023 | 163800 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 166 | 20241023 | 163700 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 167 | 20241023 | 163600 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 168 | 20241023 | 163500 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 169 | 20241023 | 163400 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 170 | 20241023 | 163300 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 171 | 20241023 | 163200 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 172 | 20241023 | 163100 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 173 | 20241023 | 163000 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 174 | 20241023 | 162900 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 175 | 20241023 | 162800 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 176 | 20241023 | 162700 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 177 | 20241023 | 162600 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 178 | 20241023 | 162500 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 179 | 20241023 | 162400 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 180 | 20241023 | 162300 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 181 | 20241023 | 162200 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 182 | 20241023 | 162100 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 10059 |
| 183 | 20241023 | 162000 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 184 | 20241023 | 161900 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 185 | 20241023 | 161800 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 186 | 20241023 | 161700 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 187 | 20241023 | 161600 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 188 | 20241023 | 161500 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 189 | 20241023 | 161400 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 190 | 20241023 | 161300 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 191 | 20241023 | 161200 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 192 | 20241023 | 161100 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 193 | 20241023 | 161000 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 194 | 20241023 | 160900 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 195 | 20241023 | 160800 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 196 | 20241023 | 160700 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 197 | 20241023 | 160600 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 198 | 20241023 | 160500 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 199 | 20241023 | 160400 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 200 | 20241023 | 160300 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 201 | 20241023 | 160200 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 202 | 20241023 | 160100 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 203 | 20241023 | 160000 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 204 | 20241023 | 155900 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 205 | 20241023 | 155800 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 206 | 20241023 | 155700 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 207 | 20241023 | 155600 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 208 | 20241023 | 155500 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 209 | 20241023 | 155400 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 210 | 20241023 | 155300 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 211 | 20241023 | 155200 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 212 | 20241023 | 155100 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 10059 |
| 213 | 20241023 | 155000 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 214 | 20241023 | 154900 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 215 | 20241023 | 154800 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 216 | 20241023 | 154700 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 217 | 20241023 | 154600 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 218 | 20241023 | 154500 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 219 | 20241023 | 154400 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 220 | 20241023 | 154300 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 221 | 20241023 | 154200 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 222 | 20241023 | 154100 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 223 | 20241023 | 154000 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 224 | 20241023 | 153900 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 225 | 20241023 | 153800 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 226 | 20241023 | 153700 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 227 | 20241023 | 153600 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 228 | 20241023 | 153500 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 229 | 20241023 | 153400 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 230 | 20241023 | 153300 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 231 | 20241023 | 153200 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 232 | 20241023 | 153100 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 233 | 20241023 | 153000 | 1420964150 | 3605 | 3605 | 3605 | 3605 | 10059 |
| 234 | 20241023 | 152900 | 1384701455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 235 | 20241023 | 152800 | 1384701455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 236 | 20241023 | 152700 | 1384701455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 237 | 20241023 | 152600 | 1384701455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 238 | 20241023 | 152500 | 1384701455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 239 | 20241023 | 152400 | 1384701455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 240 | 20241023 | 152300 | 1384701455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 241 | 20241023 | 152200 | 1384701455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 242 | 20241023 | 152100 | 1384701455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 243 | 20241023 | 152000 | 1384701455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 244 | 20241023 | 151900 | 1384701455 | 3605 | 3605 | 3610 | 3600 | 883 |
| 245 | 20241023 | 151800 | 1381519225 | 3605 | 3610 | 3610 | 3600 | 2973 |
| 246 | 20241023 | 151700 | 1370795245 | 3610 | 3610 | 3610 | 3605 | 235 |
| 247 | 20241023 | 151600 | 1369947085 | 3605 | 3610 | 3610 | 3605 | 729 |
| 248 | 20241023 | 151500 | 1367317735 | 3610 | 3610 | 3610 | 3605 | 307 |
| 249 | 20241023 | 151400 | 1366209640 | 3605 | 3610 | 3610 | 3605 | 353 |
| 250 | 20241023 | 151300 | 1364935745 | 3610 | 3610 | 3615 | 3610 | 720 |
| 251 | 20241023 | 151200 | 1362335850 | 3615 | 3610 | 3615 | 3605 | 381 |
| 252 | 20241023 | 151100 | 1360959795 | 3610 | 3610 | 3610 | 3605 | 390 |
| 253 | 20241023 | 151000 | 1359552090 | 3610 | 3605 | 3610 | 3605 | 336 |
| 254 | 20241023 | 150900 | 1358339490 | 3610 | 3610 | 3610 | 3605 | 502 |
| 255 | 20241023 | 150800 | 1356527400 | 3610 | 3610 | 3610 | 3610 | 198 |
| 256 | 20241023 | 150700 | 1355812620 | 3610 | 3610 | 3610 | 3610 | 294 |
| 257 | 20241023 | 150600 | 1354751280 | 3610 | 3605 | 3610 | 3605 | 304 |
| 258 | 20241023 | 150500 | 1353654040 | 3605 | 3610 | 3610 | 3605 | 3279 |
| 259 | 20241023 | 150400 | 1341832580 | 3610 | 3610 | 3610 | 3610 | 518 |
| 260 | 20241023 | 150300 | 1339962600 | 3610 | 3610 | 3610 | 3610 | 11 |
| 261 | 20241023 | 150200 | 1339922890 | 3615 | 3620 | 3620 | 3615 | 236 |
| 262 | 20241023 | 150100 | 1339069555 | 3620 | 3620 | 3620 | 3620 | 465 |
| 263 | 20241023 | 150000 | 1337386255 | 3620 | 3615 | 3620 | 3615 | 516 |
| 264 | 20241023 | 145900 | 1335520910 | 3615 | 3615 | 3615 | 3615 | 0 |
| 265 | 20241023 | 145800 | 1335520910 | 3615 | 3615 | 3615 | 3615 | 342 |
| 266 | 20241023 | 145700 | 1334284580 | 3615 | 3615 | 3615 | 3615 | 0 |
| 267 | 20241023 | 145600 | 1334284580 | 3615 | 3615 | 3615 | 3615 | 100 |
| 268 | 20241023 | 145500 | 1333923080 | 3615 | 3615 | 3615 | 3615 | 26 |
| 269 | 20241023 | 145400 | 1333829090 | 3615 | 3615 | 3615 | 3615 | 1146 |
| 270 | 20241023 | 145300 | 1329686300 | 3615 | 3615 | 3615 | 3615 | 0 |
| 271 | 20241023 | 145200 | 1329686300 | 3615 | 3615 | 3615 | 3615 | 16 |
| 272 | 20241023 | 145100 | 1329628460 | 3620 | 3615 | 3620 | 3615 | 24 |
| 273 | 20241023 | 145000 | 1329541660 | 3610 | 3615 | 3615 | 3610 | 11 |
| 274 | 20241023 | 144900 | 1329501900 | 3615 | 3620 | 3620 | 3600 | 4979 |
| 275 | 20241023 | 144800 | 1311545050 | 3625 | 3625 | 3625 | 3625 | 5 |
| 276 | 20241023 | 144700 | 1311526925 | 3625 | 3625 | 3625 | 3625 | 101 |
| 277 | 20241023 | 144600 | 1311160800 | 3620 | 3620 | 3620 | 3620 | 508 |
| 278 | 20241023 | 144500 | 1309321840 | 3620 | 3625 | 3625 | 3620 | 339 |
| 279 | 20241023 | 144400 | 1308093465 | 3625 | 3625 | 3625 | 3625 | 172 |
| 280 | 20241023 | 144300 | 1307469965 | 3615 | 3625 | 3625 | 3615 | 740 |
| 281 | 20241023 | 144200 | 1304791060 | 3625 | 3620 | 3625 | 3620 | 456 |
| 282 | 20241023 | 144100 | 1303138385 | 3620 | 3620 | 3620 | 3615 | 1436 |
| 283 | 20241023 | 144000 | 1297944200 | 3625 | 3625 | 3625 | 3620 | 191 |
| 284 | 20241023 | 143900 | 1297251905 | 3620 | 3620 | 3620 | 3620 | 50 |
| 285 | 20241023 | 143800 | 1297070905 | 3625 | 3625 | 3625 | 3625 | 124 |
| 286 | 20241023 | 143700 | 1296621405 | 3625 | 3625 | 3625 | 3625 | 27 |
| 287 | 20241023 | 143600 | 1296523530 | 3625 | 3625 | 3625 | 3620 | 1143 |
| 288 | 20241023 | 143500 | 1292382710 | 3625 | 3630 | 3630 | 3625 | 31 |
| 289 | 20241023 | 143400 | 1292270200 | 3630 | 3635 | 3635 | 3630 | 53 |
| 290 | 20241023 | 143300 | 1292077560 | 3635 | 3635 | 3640 | 3635 | 991 |
| 291 | 20241023 | 143200 | 1288473620 | 3635 | 3625 | 3645 | 3625 | 18523 |
| 292 | 20241023 | 143100 | 1221139300 | 3620 | 3625 | 3625 | 3620 | 41 |
| 293 | 20241023 | 143000 | 1220990875 | 3620 | 3615 | 3620 | 3615 | 447 |
| 294 | 20241023 | 142900 | 1219372790 | 3620 | 3620 | 3620 | 3620 | 689 |
| 295 | 20241023 | 142800 | 1216878610 | 3620 | 3630 | 3630 | 3620 | 5741 |
| 296 | 20241023 | 142700 | 1196071940 | 3625 | 3625 | 3630 | 3625 | 160 |
| 297 | 20241023 | 142600 | 1195491890 | 3625 | 3630 | 3630 | 3625 | 577 |
| 298 | 20241023 | 142500 | 1193400065 | 3630 | 3615 | 3630 | 3615 | 250 |
| 299 | 20241023 | 142400 | 1192493135 | 3620 | 3615 | 3620 | 3615 | 1650 |
| 300 | 20241023 | 142300 | 1186520160 | 3620 | 3620 | 3620 | 3615 | 259 |
| 301 | 20241023 | 142200 | 1185582695 | 3620 | 3625 | 3630 | 3620 | 4913 |
| 302 | 20241023 | 142100 | 1167774540 | 3625 | 3620 | 3630 | 3620 | 3388 |
| 303 | 20241023 | 142000 | 1155492250 | 3625 | 3620 | 3625 | 3620 | 182 |
| 304 | 20241023 | 141900 | 1154832940 | 3620 | 3620 | 3620 | 3620 | 680 |
| 305 | 20241023 | 141800 | 1152371340 | 3615 | 3615 | 3615 | 3615 | 2825 |
| 306 | 20241023 | 141700 | 1142158965 | 3610 | 3610 | 3610 | 3610 | 40 |
| 307 | 20241023 | 141600 | 1142014565 | 3610 | 3615 | 3615 | 3610 | 502 |
| 308 | 20241023 | 141500 | 1140199945 | 3615 | 3605 | 3625 | 3605 | 2017 |
| 309 | 20241023 | 141400 | 1132910055 | 3610 | 3610 | 3610 | 3610 | 27 |
| 310 | 20241023 | 141300 | 1132812585 | 3610 | 3620 | 3620 | 3610 | 441 |
| 311 | 20241023 | 141200 | 1131216605 | 3625 | 3620 | 3625 | 3620 | 136 |
| 312 | 20241023 | 141100 | 1130724280 | 3625 | 3620 | 3625 | 3615 | 1578 |
| 313 | 20241023 | 141000 | 1125011990 | 3620 | 3620 | 3625 | 3620 | 611 |
| 314 | 20241023 | 140900 | 1122800165 | 3620 | 3620 | 3620 | 3620 | 803 |
| 315 | 20241023 | 140800 | 1119893305 | 3620 | 3615 | 3620 | 3610 | 851 |
| 316 | 20241023 | 140700 | 1116813200 | 3615 | 3615 | 3615 | 3610 | 3235 |
| 317 | 20241023 | 140600 | 1105129175 | 3620 | 3610 | 3620 | 3610 | 1066 |
| 318 | 20241023 | 140500 | 1101275780 | 3610 | 3600 | 3610 | 3600 | 1219 |
| 319 | 20241023 | 140400 | 1096875290 | 3605 | 3610 | 3610 | 3605 | 1827 |
| 320 | 20241023 | 140300 | 1090287695 | 3615 | 3615 | 3615 | 3615 | 2599 |
| 321 | 20241023 | 140200 | 1080892310 | 3620 | 3620 | 3620 | 3615 | 38 |
| 322 | 20241023 | 140100 | 1080754900 | 3615 | 3615 | 3615 | 3615 | 11 |
| 323 | 20241023 | 140000 | 1080715135 | 3615 | 3605 | 3615 | 3605 | 1503 |
| 324 | 20241023 | 135900 | 1075288270 | 3605 | 3605 | 3605 | 3605 | 14 |
| 325 | 20241023 | 135800 | 1075237800 | 3615 | 3615 | 3615 | 3615 | 1873 |
| 326 | 20241023 | 135700 | 1068466905 | 3615 | 3620 | 3620 | 3615 | 915 |
| 327 | 20241023 | 135600 | 1065155400 | 3620 | 3630 | 3630 | 3620 | 455 |
| 328 | 20241023 | 135500 | 1063506850 | 3630 | 3625 | 3630 | 3625 | 2071 |
| 329 | 20241023 | 135400 | 1055998425 | 3625 | 3630 | 3630 | 3625 | 2702 |
| 330 | 20241023 | 135300 | 1046201515 | 3630 | 3625 | 3630 | 3625 | 6404 |
| 331 | 20241023 | 135200 | 1022967000 | 3625 | 3610 | 3625 | 3605 | 2282 |
| 332 | 20241023 | 135100 | 1014723685 | 3610 | 3605 | 3610 | 3605 | 929 |
| 333 | 20241023 | 135000 | 1011374625 | 3610 | 3610 | 3615 | 3610 | 868 |
| 334 | 20241023 | 134900 | 1008241135 | 3615 | 3615 | 3615 | 3615 | 0 |
| 335 | 20241023 | 134800 | 1008241135 | 3615 | 3620 | 3620 | 3610 | 2277 |
| 336 | 20241023 | 134700 | 999999845 | 3625 | 3615 | 3625 | 3610 | 4223 |
| 337 | 20241023 | 134600 | 984737080 | 3615 | 3610 | 3620 | 3610 | 3244 |
| 338 | 20241023 | 134500 | 973013255 | 3610 | 3600 | 3610 | 3600 | 73 |
| 339 | 20241023 | 134400 | 972750155 | 3605 | 3600 | 3615 | 3600 | 9849 |
| 340 | 20241023 | 134300 | 937219515 | 3600 | 3600 | 3605 | 3595 | 4916 |
| 341 | 20241023 | 134200 | 919527540 | 3595 | 3585 | 3600 | 3585 | 2710 |
| 342 | 20241023 | 134100 | 909791010 | 3590 | 3580 | 3590 | 3580 | 3615 |
| 343 | 20241023 | 134000 | 896823925 | 3580 | 3575 | 3585 | 3575 | 32 |
| 344 | 20241023 | 133900 | 896709490 | 3585 | 3575 | 3585 | 3575 | 2610 |
| 345 | 20241023 | 133800 | 887372875 | 3570 | 3575 | 3575 | 3570 | 12 |
| 346 | 20241023 | 133700 | 887330030 | 3570 | 3575 | 3580 | 3570 | 578 |
| 347 | 20241023 | 133600 | 885263725 | 3580 | 3580 | 3580 | 3575 | 30 |
| 348 | 20241023 | 133500 | 885156450 | 3580 | 3585 | 3585 | 3570 | 9825 |
| 349 | 20241023 | 133400 | 850012590 | 3590 | 3580 | 3590 | 3580 | 5397 |
| 350 | 20241023 | 133300 | 830683305 | 3580 | 3580 | 3580 | 3575 | 824 |
| 351 | 20241023 | 133200 | 827735515 | 3580 | 3580 | 3580 | 3575 | 43 |
| 352 | 20241023 | 133100 | 827581775 | 3580 | 3580 | 3580 | 3575 | 427 |
| 353 | 20241023 | 133000 | 826055170 | 3580 | 3575 | 3580 | 3575 | 33 |
| 354 | 20241023 | 132900 | 825937175 | 3580 | 3580 | 3580 | 3580 | 18 |
| 355 | 20241023 | 132800 | 825872735 | 3575 | 3580 | 3580 | 3575 | 457 |
| 356 | 20241023 | 132700 | 824236735 | 3575 | 3575 | 3575 | 3575 | 2132 |
| 357 | 20241023 | 132600 | 816614835 | 3570 | 3575 | 3575 | 3570 | 390 |
| 358 | 20241023 | 132500 | 815220715 | 3575 | 3570 | 3575 | 3570 | 416 |
| 359 | 20241023 | 132400 | 813733620 | 3575 | 3575 | 3575 | 3575 | 1 |
| 360 | 20241023 | 132300 | 813730045 | 3570 | 3570 | 3570 | 3570 | 26 |
| 361 | 20241023 | 132200 | 813637225 | 3575 | 3575 | 3575 | 3575 | 2 |
| 362 | 20241023 | 132100 | 813630075 | 3570 | 3570 | 3570 | 3570 | 310 |
| 363 | 20241023 | 132000 | 812523375 | 3575 | 3570 | 3575 | 3570 | 89 |
| 364 | 20241023 | 131900 | 812205630 | 3575 | 3575 | 3575 | 3575 | 40 |
| 365 | 20241023 | 131800 | 812062630 | 3575 | 3570 | 3575 | 3570 | 260 |
| 366 | 20241023 | 131700 | 811133925 | 3570 | 3570 | 3570 | 3570 | 1409 |
| 367 | 20241023 | 131600 | 806103795 | 3565 | 3570 | 3570 | 3565 | 127 |
| 368 | 20241023 | 131500 | 805650535 | 3570 | 3570 | 3570 | 3570 | 916 |
| 369 | 20241023 | 131400 | 802380415 | 3570 | 3570 | 3575 | 3570 | 4170 |
| 370 | 20241023 | 131300 | 787485045 | 3565 | 3570 | 3570 | 3565 | 55 |
| 371 | 20241023 | 131200 | 787288845 | 3565 | 3565 | 3565 | 3565 | 30 |
| 372 | 20241023 | 131100 | 787181895 | 3565 | 3565 | 3565 | 3565 | 1995 |
| 373 | 20241023 | 131000 | 780069720 | 3560 | 3555 | 3560 | 3555 | 4495 |
| 374 | 20241023 | 130900 | 764067880 | 3555 | 3555 | 3555 | 3555 | 1938 |
| 375 | 20241023 | 130800 | 757178290 | 3555 | 3550 | 3555 | 3550 | 12 |
| 376 | 20241023 | 130700 | 757135685 | 3550 | 3550 | 3550 | 3550 | 16 |
| 377 | 20241023 | 130600 | 757078885 | 3550 | 3550 | 3550 | 3550 | 109 |
| 378 | 20241023 | 130500 | 756691935 | 3550 | 3550 | 3550 | 3550 | 14 |
| 379 | 20241023 | 130400 | 756642235 | 3550 | 3550 | 3550 | 3550 | 7 |
| 380 | 20241023 | 130300 | 756617385 | 3550 | 3550 | 3550 | 3550 | 25 |
| 381 | 20241023 | 130200 | 756528635 | 3550 | 3550 | 3550 | 3550 | 1500 |
| 382 | 20241023 | 130100 | 751203635 | 3550 | 3550 | 3550 | 3550 | 10 |
| 383 | 20241023 | 130000 | 751168135 | 3550 | 3550 | 3550 | 3550 | 27 |
| 384 | 20241023 | 125900 | 751072285 | 3555 | 3555 | 3555 | 3550 | 1772 |
| 385 | 20241023 | 125800 | 744773390 | 3555 | 3555 | 3555 | 3555 | 11 |
| 386 | 20241023 | 125700 | 744734285 | 3555 | 3555 | 3555 | 3555 | 14 |
| 387 | 20241023 | 125600 | 744684515 | 3555 | 3555 | 3555 | 3555 | 15 |
| 388 | 20241023 | 125500 | 744631190 | 3555 | 3550 | 3560 | 3550 | 1733 |
| 389 | 20241023 | 125400 | 738470410 | 3550 | 3540 | 3550 | 3540 | 1761 |
| 390 | 20241023 | 125300 | 732220345 | 3540 | 3550 | 3550 | 3540 | 30 |
| 391 | 20241023 | 125200 | 732114045 | 3550 | 3550 | 3550 | 3550 | 1 |
| 392 | 20241023 | 125100 | 732110495 | 3540 | 3540 | 3550 | 3540 | 2393 |
| 393 | 20241023 | 125000 | 723627370 | 3540 | 3540 | 3545 | 3535 | 29 |
| 394 | 20241023 | 124900 | 723524725 | 3540 | 3545 | 3545 | 3540 | 1603 |
| 395 | 20241023 | 124800 | 717848840 | 3550 | 3550 | 3550 | 3545 | 14 |
| 396 | 20241023 | 124700 | 717799195 | 3550 | 3545 | 3550 | 3545 | 58 |
| 397 | 20241023 | 124600 | 717593375 | 3545 | 3545 | 3545 | 3540 | 186 |
| 398 | 20241023 | 124500 | 716934040 | 3545 | 3545 | 3545 | 3540 | 19 |
| 399 | 20241023 | 124400 | 716866700 | 3545 | 3545 | 3545 | 3545 | 9 |
| 400 | 20241023 | 124300 | 716834795 | 3545 | 3545 | 3545 | 3545 | 25 |
| 401 | 20241023 | 124200 | 716746170 | 3545 | 3545 | 3545 | 3545 | 3 |
| 402 | 20241023 | 124100 | 716735535 | 3545 | 3550 | 3550 | 3545 | 8 |
| 403 | 20241023 | 124000 | 716707170 | 3545 | 3540 | 3545 | 3540 | 32 |
| 404 | 20241023 | 123900 | 716593770 | 3550 | 3550 | 3550 | 3550 | 30 |
| 405 | 20241023 | 123800 | 716487270 | 3540 | 3540 | 3540 | 3540 | 10 |
| 406 | 20241023 | 123700 | 716451870 | 3550 | 3540 | 3550 | 3540 | 16 |
| 407 | 20241023 | 123600 | 716395210 | 3540 | 3540 | 3550 | 3540 | 38 |
| 408 | 20241023 | 123500 | 716260680 | 3540 | 3545 | 3550 | 3540 | 461 |
| 409 | 20241023 | 123400 | 714625450 | 3550 | 3550 | 3550 | 3545 | 333 |
| 410 | 20241023 | 123300 | 713443800 | 3540 | 3540 | 3540 | 3540 | 26 |
| 411 | 20241023 | 123200 | 713351760 | 3550 | 3540 | 3550 | 3540 | 4 |
| 412 | 20241023 | 123100 | 713337590 | 3540 | 3540 | 3540 | 3540 | 8 |
| 413 | 20241023 | 123000 | 713309270 | 3540 | 3535 | 3545 | 3535 | 1203 |
| 414 | 20241023 | 122900 | 709044805 | 3545 | 3545 | 3545 | 3530 | 2196 |
| 415 | 20241023 | 122800 | 701285630 | 3545 | 3545 | 3545 | 3540 | 14 |
| 416 | 20241023 | 122700 | 701236055 | 3540 | 3545 | 3545 | 3540 | 500 |
| 417 | 20241023 | 122600 | 699464655 | 3540 | 3540 | 3540 | 3540 | 15 |
| 418 | 20241023 | 122500 | 699411555 | 3540 | 3550 | 3550 | 3540 | 15 |
| 419 | 20241023 | 122400 | 699358390 | 3550 | 3545 | 3550 | 3545 | 4 |
| 420 | 20241023 | 122300 | 699344205 | 3545 | 3545 | 3545 | 3545 | 21 |
| 421 | 20241023 | 122200 | 699269760 | 3550 | 3545 | 3550 | 3545 | 24 |
| 422 | 20241023 | 122100 | 699184675 | 3545 | 3545 | 3550 | 3545 | 17 |
| 423 | 20241023 | 122000 | 699124405 | 3545 | 3540 | 3545 | 3540 | 34 |
| 424 | 20241023 | 121900 | 699003915 | 3545 | 3545 | 3545 | 3545 | 0 |
| 425 | 20241023 | 121800 | 699003915 | 3545 | 3550 | 3550 | 3540 | 3017 |
| 426 | 20241023 | 121700 | 688309970 | 3550 | 3550 | 3550 | 3550 | 24 |
| 427 | 20241023 | 121600 | 688224770 | 3555 | 3555 | 3555 | 3555 | 1 |
| 428 | 20241023 | 121500 | 688221215 | 3550 | 3560 | 3560 | 3550 | 13 |
| 429 | 20241023 | 121400 | 688175005 | 3560 | 3550 | 3560 | 3550 | 28 |
| 430 | 20241023 | 121300 | 688075495 | 3550 | 3555 | 3560 | 3550 | 100 |
| 431 | 20241023 | 121200 | 687720005 | 3560 | 3555 | 3560 | 3555 | 33 |
| 432 | 20241023 | 121100 | 687602570 | 3555 | 3555 | 3555 | 3555 | 50 |
| 433 | 20241023 | 121000 | 687424820 | 3555 | 3555 | 3555 | 3555 | 24 |
| 434 | 20241023 | 120900 | 687339500 | 3555 | 3555 | 3555 | 3555 | 13 |
| 435 | 20241023 | 120800 | 687293285 | 3560 | 3560 | 3560 | 3555 | 11 |
| 436 | 20241023 | 120700 | 687254165 | 3560 | 3560 | 3565 | 3560 | 1080 |
| 437 | 20241023 | 120600 | 683409360 | 3565 | 3560 | 3565 | 3560 | 103 |
| 438 | 20241023 | 120500 | 683042675 | 3560 | 3560 | 3565 | 3560 | 17 |
| 439 | 20241023 | 120400 | 682982150 | 3560 | 3560 | 3560 | 3560 | 17 |
| 440 | 20241023 | 120300 | 682921630 | 3560 | 3560 | 3560 | 3560 | 401 |
| 441 | 20241023 | 120200 | 681494070 | 3555 | 3560 | 3560 | 3555 | 14 |
| 442 | 20241023 | 120100 | 681444280 | 3560 | 3550 | 3560 | 3550 | 641 |
| 443 | 20241023 | 120000 | 679167860 | 3545 | 3545 | 3545 | 3545 | 28 |
| 444 | 20241023 | 115900 | 679068600 | 3550 | 3545 | 3550 | 3545 | 84 |
| 445 | 20241023 | 115800 | 678770810 | 3545 | 3545 | 3545 | 3545 | 8 |
| 446 | 20241023 | 115700 | 678742450 | 3545 | 3550 | 3550 | 3545 | 293 |
| 447 | 20241023 | 115600 | 677703515 | 3550 | 3555 | 3560 | 3550 | 343 |
| 448 | 20241023 | 115500 | 676484515 | 3555 | 3555 | 3555 | 3555 | 606 |
| 449 | 20241023 | 115400 | 674330185 | 3555 | 3555 | 3555 | 3555 | 21 |
| 450 | 20241023 | 115300 | 674255530 | 3555 | 3560 | 3560 | 3555 | 37 |
| 451 | 20241023 | 115200 | 674123850 | 3560 | 3555 | 3560 | 3555 | 145 |
| 452 | 20241023 | 115100 | 673608370 | 3555 | 3565 | 3565 | 3555 | 268 |
| 453 | 20241023 | 115000 | 672655620 | 3555 | 3560 | 3560 | 3555 | 1287 |
| 454 | 20241023 | 114900 | 668076515 | 3555 | 3550 | 3555 | 3550 | 663 |
| 455 | 20241023 | 114800 | 665719565 | 3550 | 3560 | 3560 | 3550 | 1033 |
| 456 | 20241023 | 114700 | 662047285 | 3560 | 3560 | 3560 | 3555 | 79 |
| 457 | 20241023 | 114600 | 661766185 | 3560 | 3560 | 3560 | 3555 | 384 |
| 458 | 20241023 | 114500 | 660401040 | 3555 | 3560 | 3560 | 3555 | 12 |
| 459 | 20241023 | 114400 | 660358375 | 3555 | 3560 | 3560 | 3555 | 69 |
| 460 | 20241023 | 114300 | 660112860 | 3565 | 3560 | 3565 | 3560 | 5 |
| 461 | 20241023 | 114200 | 660095045 | 3565 | 3565 | 3565 | 3560 | 1216 |
| 462 | 20241023 | 114100 | 655766055 | 3560 | 3565 | 3565 | 3560 | 121 |
| 463 | 20241023 | 114000 | 655335035 | 3560 | 3565 | 3565 | 3560 | 30 |
| 464 | 20241023 | 113900 | 655228230 | 3560 | 3560 | 3560 | 3560 | 41 |
| 465 | 20241023 | 113800 | 655082270 | 3560 | 3560 | 3560 | 3560 | 144 |
| 466 | 20241023 | 113700 | 654569630 | 3560 | 3565 | 3565 | 3560 | 1570 |
| 467 | 20241023 | 113600 | 648980415 | 3565 | 3560 | 3565 | 3560 | 6 |
| 468 | 20241023 | 113500 | 648959040 | 3565 | 3565 | 3565 | 3560 | 28 |
| 469 | 20241023 | 113400 | 648859265 | 3565 | 3555 | 3565 | 3555 | 32 |
| 470 | 20241023 | 113300 | 648745455 | 3565 | 3575 | 3575 | 3555 | 7637 |
| 471 | 20241023 | 113200 | 621537030 | 3575 | 3565 | 3575 | 3565 | 4881 |
| 472 | 20241023 | 113100 | 604129720 | 3565 | 3550 | 3565 | 3550 | 1994 |
| 473 | 20241023 | 113000 | 597030795 | 3560 | 3560 | 3560 | 3550 | 557 |
| 474 | 20241023 | 112900 | 595050405 | 3560 | 3560 | 3560 | 3555 | 34 |
| 475 | 20241023 | 112800 | 594929380 | 3565 | 3555 | 3565 | 3555 | 1034 |
| 476 | 20241023 | 112700 | 591253435 | 3560 | 3560 | 3560 | 3555 | 81 |
| 477 | 20241023 | 112600 | 590965210 | 3560 | 3555 | 3560 | 3555 | 227 |
| 478 | 20241023 | 112500 | 590157105 | 3560 | 3550 | 3575 | 3550 | 13938 |
| 479 | 20241023 | 112400 | 540526220 | 3550 | 3555 | 3555 | 3540 | 2028 |
| 480 | 20241023 | 112300 | 533326975 | 3560 | 3560 | 3560 | 3560 | 3 |
| 481 | 20241023 | 112200 | 533316295 | 3560 | 3560 | 3560 | 3550 | 66 |
| 482 | 20241023 | 112100 | 533081415 | 3560 | 3560 | 3565 | 3560 | 1361 |
| 483 | 20241023 | 112000 | 528236245 | 3560 | 3565 | 3565 | 3560 | 123 |
| 484 | 20241023 | 111900 | 527797840 | 3565 | 3560 | 3565 | 3555 | 2528 |
| 485 | 20241023 | 111800 | 518798245 | 3560 | 3560 | 3560 | 3555 | 431 |
| 486 | 20241023 | 111700 | 517266010 | 3555 | 3555 | 3560 | 3555 | 1075 |
| 487 | 20241023 | 111600 | 513444370 | 3555 | 3550 | 3560 | 3545 | 7230 |
| 488 | 20241023 | 111500 | 487761345 | 3540 | 3535 | 3545 | 3535 | 5824 |
| 489 | 20241023 | 111400 | 467149305 | 3545 | 3545 | 3545 | 3535 | 105 |
| 490 | 20241023 | 111300 | 466777705 | 3545 | 3540 | 3545 | 3535 | 965 |
| 491 | 20241023 | 111200 | 463361790 | 3540 | 3535 | 3540 | 3535 | 868 |
| 492 | 20241023 | 111100 | 460293400 | 3535 | 3525 | 3535 | 3525 | 284 |
| 493 | 20241023 | 111000 | 459290905 | 3530 | 3535 | 3535 | 3530 | 401 |
| 494 | 20241023 | 110900 | 457875360 | 3535 | 3530 | 3535 | 3530 | 13 |
| 495 | 20241023 | 110800 | 457829460 | 3535 | 3530 | 3535 | 3530 | 5413 |
| 496 | 20241023 | 110700 | 438721565 | 3520 | 3530 | 3530 | 3520 | 928 |
| 497 | 20241023 | 110600 | 435445985 | 3530 | 3520 | 3530 | 3520 | 25 |
| 498 | 20241023 | 110500 | 435357900 | 3530 | 3530 | 3530 | 3530 | 103 |
| 499 | 20241023 | 110400 | 434994310 | 3530 | 3525 | 3530 | 3520 | 5030 |
| 500 | 20241023 | 110300 | 417249310 | 3525 | 3520 | 3525 | 3520 | 5 |
| 501 | 20241023 | 110200 | 417231695 | 3520 | 3520 | 3525 | 3520 | 11 |
| 502 | 20241023 | 110100 | 417192965 | 3520 | 3520 | 3525 | 3520 | 347 |
| 503 | 20241023 | 110000 | 415971185 | 3525 | 3525 | 3530 | 3525 | 44 |
| 504 | 20241023 | 105900 | 415816070 | 3530 | 3520 | 3530 | 3520 | 3276 |
| 505 | 20241023 | 105800 | 404260550 | 3525 | 3525 | 3525 | 3520 | 60 |
| 506 | 20241023 | 105700 | 404049065 | 3520 | 3520 | 3525 | 3520 | 600 |
| 507 | 20241023 | 105600 | 401937055 | 3520 | 3515 | 3520 | 3515 | 163 |
| 508 | 20241023 | 105500 | 401363350 | 3520 | 3520 | 3520 | 3515 | 171 |
| 509 | 20241023 | 105400 | 400762260 | 3525 | 3525 | 3525 | 3520 | 5144 |
| 510 | 20241023 | 105300 | 382655275 | 3525 | 3520 | 3525 | 3520 | 27 |
| 511 | 20241023 | 105200 | 382560130 | 3520 | 3515 | 3525 | 3515 | 6581 |
| 512 | 20241023 | 105100 | 359404930 | 3515 | 3510 | 3515 | 3510 | 26 |
| 513 | 20241023 | 105000 | 359313660 | 3515 | 3510 | 3515 | 3510 | 2209 |
| 514 | 20241023 | 104900 | 351560065 | 3505 | 3510 | 3510 | 3505 | 126 |
| 515 | 20241023 | 104800 | 351118320 | 3505 | 3490 | 3505 | 3490 | 3579 |
| 516 | 20241023 | 104700 | 338579455 | 3490 | 3490 | 3495 | 3485 | 2143 |
| 517 | 20241023 | 104600 | 331097420 | 3485 | 3495 | 3495 | 3480 | 1922 |
| 518 | 20241023 | 104500 | 324396735 | 3495 | 3495 | 3495 | 3495 | 20 |
| 519 | 20241023 | 104400 | 324326835 | 3485 | 3495 | 3495 | 3485 | 26 |
| 520 | 20241023 | 104300 | 324236215 | 3495 | 3495 | 3495 | 3485 | 5 |
| 521 | 20241023 | 104200 | 324218770 | 3485 | 3485 | 3495 | 3485 | 216 |
| 522 | 20241023 | 104100 | 323465990 | 3485 | 3485 | 3490 | 3485 | 533 |
| 523 | 20241023 | 104000 | 321607380 | 3485 | 3485 | 3485 | 3485 | 2564 |
| 524 | 20241023 | 103900 | 312671840 | 3475 | 3475 | 3475 | 3475 | 11 |
| 525 | 20241023 | 103800 | 312633615 | 3475 | 3475 | 3485 | 3475 | 34 |
| 526 | 20241023 | 103700 | 312515365 | 3485 | 3480 | 3485 | 3480 | 20 |
| 527 | 20241023 | 103600 | 312445670 | 3475 | 3475 | 3480 | 3475 | 1854 |
| 528 | 20241023 | 103500 | 306002300 | 3475 | 3475 | 3475 | 3475 | 133 |
| 529 | 20241023 | 103400 | 305540125 | 3475 | 3480 | 3480 | 3475 | 29 |
| 530 | 20241023 | 103300 | 305439240 | 3485 | 3480 | 3485 | 3480 | 20 |
| 531 | 20241023 | 103200 | 305369590 | 3480 | 3480 | 3490 | 3480 | 2235 |
| 532 | 20241023 | 103100 | 297586450 | 3475 | 3475 | 3480 | 3475 | 31 |
| 533 | 20241023 | 103000 | 297478720 | 3470 | 3470 | 3470 | 3470 | 3 |
| 534 | 20241023 | 102900 | 297468310 | 3470 | 3475 | 3475 | 3470 | 2008 |
| 535 | 20241023 | 102800 | 290495605 | 3475 | 3475 | 3475 | 3475 | 29 |
| 536 | 20241023 | 102700 | 290394830 | 3480 | 3480 | 3480 | 3480 | 384 |
| 537 | 20241023 | 102600 | 289058510 | 3485 | 3480 | 3485 | 3480 | 31 |
| 538 | 20241023 | 102500 | 288950530 | 3485 | 3480 | 3485 | 3480 | 155 |
| 539 | 20241023 | 102400 | 288411080 | 3480 | 3490 | 3490 | 3480 | 51 |
| 540 | 20241023 | 102300 | 288233330 | 3490 | 3480 | 3490 | 3480 | 31 |
| 541 | 20241023 | 102200 | 288125250 | 3490 | 3490 | 3490 | 3490 | 20 |
| 542 | 20241023 | 102100 | 288055450 | 3480 | 3490 | 3490 | 3480 | 60 |
| 543 | 20241023 | 102000 | 287846300 | 3495 | 3485 | 3495 | 3485 | 2639 |
| 544 | 20241023 | 101900 | 278649255 | 3485 | 3495 | 3495 | 3485 | 44 |
| 545 | 20241023 | 101800 | 278495650 | 3495 | 3490 | 3495 | 3485 | 453 |
| 546 | 20241023 | 101700 | 276914610 | 3495 | 3495 | 3500 | 3490 | 132 |
| 547 | 20241023 | 101600 | 276453220 | 3495 | 3495 | 3500 | 3495 | 33 |
| 548 | 20241023 | 101500 | 276337785 | 3500 | 3495 | 3500 | 3495 | 13 |
| 549 | 20241023 | 101400 | 276292300 | 3495 | 3500 | 3505 | 3495 | 7522 |
| 550 | 20241023 | 101300 | 249965390 | 3500 | 3500 | 3505 | 3500 | 74 |
| 551 | 20241023 | 101200 | 249706380 | 3505 | 3505 | 3505 | 3505 | 3 |
| 552 | 20241023 | 101100 | 249695865 | 3505 | 3505 | 3505 | 3500 | 100 |
| 553 | 20241023 | 101000 | 249345475 | 3505 | 3505 | 3505 | 3500 | 44 |
| 554 | 20241023 | 100900 | 249191270 | 3500 | 3505 | 3505 | 3500 | 169 |
| 555 | 20241023 | 100800 | 248598960 | 3505 | 3505 | 3505 | 3500 | 59 |
| 556 | 20241023 | 100700 | 248392300 | 3505 | 3505 | 3505 | 3505 | 91 |
| 557 | 20241023 | 100600 | 248073345 | 3505 | 3505 | 3505 | 3495 | 45 |
| 558 | 20241023 | 100500 | 247915730 | 3505 | 3490 | 3505 | 3480 | 3855 |
| 559 | 20241023 | 100400 | 234428875 | 3480 | 3490 | 3490 | 3480 | 289 |
| 560 | 20241023 | 100300 | 233420405 | 3490 | 3490 | 3490 | 3480 | 151 |
| 561 | 20241023 | 100200 | 232893525 | 3490 | 3490 | 3490 | 3490 | 23 |
| 562 | 20241023 | 100100 | 232813255 | 3490 | 3490 | 3490 | 3480 | 60 |
| 563 | 20241023 | 100000 | 232604060 | 3490 | 3475 | 3490 | 3475 | 863 |
| 564 | 20241023 | 095900 | 229600750 | 3480 | 3480 | 3480 | 3480 | 47 |
| 565 | 20241023 | 095800 | 229437190 | 3480 | 3480 | 3480 | 3475 | 503 |
| 566 | 20241023 | 095700 | 227689085 | 3480 | 3475 | 3480 | 3475 | 124 |
| 567 | 20241023 | 095600 | 227257580 | 3475 | 3480 | 3480 | 3475 | 18 |
| 568 | 20241023 | 095500 | 227194980 | 3480 | 3480 | 3480 | 3475 | 544 |
| 569 | 20241023 | 095400 | 225301870 | 3480 | 3485 | 3490 | 3480 | 526 |
| 570 | 20241023 | 095300 | 223469230 | 3485 | 3500 | 3500 | 3480 | 271 |
| 571 | 20241023 | 095200 | 222524490 | 3500 | 3490 | 3500 | 3490 | 33 |
| 572 | 20241023 | 095100 | 222409020 | 3500 | 3500 | 3500 | 3490 | 1166 |
| 573 | 20241023 | 095000 | 218329555 | 3505 | 3505 | 3505 | 3500 | 415 |
| 574 | 20241023 | 094900 | 216876780 | 3505 | 3500 | 3505 | 3500 | 66 |
| 575 | 20241023 | 094800 | 216645625 | 3500 | 3500 | 3505 | 3500 | 942 |
| 576 | 20241023 | 094700 | 213348425 | 3505 | 3505 | 3510 | 3505 | 156 |
| 577 | 20241023 | 094600 | 212801595 | 3510 | 3505 | 3510 | 3505 | 29 |
| 578 | 20241023 | 094500 | 212699850 | 3510 | 3505 | 3515 | 3505 | 55 |
| 579 | 20241023 | 094400 | 212506860 | 3515 | 3520 | 3520 | 3510 | 7570 |
| 580 | 20241023 | 094300 | 185899060 | 3525 | 3515 | 3525 | 3515 | 2197 |
| 581 | 20241023 | 094200 | 178157840 | 3515 | 3515 | 3515 | 3505 | 197 |
| 582 | 20241023 | 094100 | 177467030 | 3515 | 3505 | 3515 | 3505 | 1302 |
| 583 | 20241023 | 094000 | 172897315 | 3515 | 3525 | 3525 | 3510 | 2805 |
| 584 | 20241023 | 093900 | 163024105 | 3520 | 3505 | 3525 | 3505 | 3116 |
| 585 | 20241023 | 093800 | 152057715 | 3515 | 3515 | 3515 | 3505 | 36 |
| 586 | 20241023 | 093700 | 151931415 | 3515 | 3500 | 3515 | 3500 | 807 |
| 587 | 20241023 | 093600 | 149097045 | 3500 | 3490 | 3500 | 3490 | 854 |
| 588 | 20241023 | 093500 | 146108095 | 3495 | 3485 | 3495 | 3485 | 967 |
| 589 | 20241023 | 093400 | 142734495 | 3480 | 3475 | 3480 | 3475 | 1267 |
| 590 | 20241023 | 093300 | 138328415 | 3475 | 3465 | 3475 | 3465 | 326 |
| 591 | 20241023 | 093200 | 137198675 | 3465 | 3475 | 3475 | 3465 | 437 |
| 592 | 20241023 | 093100 | 135683090 | 3475 | 3475 | 3485 | 3475 | 4557 |
| 593 | 20241023 | 093000 | 119810510 | 3470 | 3475 | 3475 | 3470 | 1589 |
| 594 | 20241023 | 092900 | 114294055 | 3480 | 3475 | 3480 | 3475 | 5 |
| 595 | 20241023 | 092800 | 114276665 | 3470 | 3475 | 3475 | 3470 | 2614 |
| 596 | 20241023 | 092700 | 105202000 | 3480 | 3475 | 3480 | 3470 | 229 |
| 597 | 20241023 | 092600 | 104407300 | 3485 | 3465 | 3485 | 3465 | 4544 |
| 598 | 20241023 | 092500 | 88631720 | 3465 | 3465 | 3470 | 3465 | 553 |
| 599 | 20241023 | 092400 | 86715570 | 3470 | 3460 | 3470 | 3460 | 5 |
| 600 | 20241023 | 092300 | 86698250 | 3460 | 3460 | 3470 | 3460 | 957 |
| 601 | 20241023 | 092200 | 83385555 | 3465 | 3465 | 3470 | 3465 | 1176 |
| 602 | 20241023 | 092100 | 79310605 | 3470 | 3470 | 3475 | 3465 | 2901 |
| 603 | 20241023 | 092000 | 69244150 | 3475 | 3470 | 3475 | 3470 | 536 |
| 604 | 20241023 | 091900 | 67384105 | 3470 | 3475 | 3475 | 3470 | 151 |
| 605 | 20241023 | 091800 | 66859850 | 3475 | 3480 | 3480 | 3475 | 309 |
| 606 | 20241023 | 091700 | 65786050 | 3475 | 3485 | 3485 | 3475 | 378 |
| 607 | 20241023 | 091600 | 64470900 | 3480 | 3475 | 3480 | 3475 | 548 |
| 608 | 20241023 | 091500 | 62566550 | 3470 | 3480 | 3480 | 3470 | 1412 |
| 609 | 20241023 | 091400 | 57659820 | 3480 | 3475 | 3480 | 3475 | 663 |
| 610 | 20241023 | 091300 | 55355130 | 3475 | 3480 | 3485 | 3475 | 2561 |
| 611 | 20241023 | 091200 | 46450185 | 3490 | 3480 | 3490 | 3480 | 15 |
| 612 | 20241023 | 091100 | 46397975 | 3480 | 3490 | 3490 | 3480 | 805 |
| 613 | 20241023 | 091000 | 43594645 | 3495 | 3495 | 3495 | 3490 | 224 |
| 614 | 20241023 | 090900 | 42811860 | 3495 | 3500 | 3505 | 3495 | 1959 |
| 615 | 20241023 | 090800 | 35954185 | 3500 | 3500 | 3500 | 3500 | 683 |
| 616 | 20241023 | 090700 | 33563685 | 3500 | 3515 | 3515 | 3500 | 2860 |
| 617 | 20241023 | 090600 | 23528055 | 3525 | 3515 | 3525 | 3515 | 229 |
| 618 | 20241023 | 090500 | 22720880 | 3515 | 3505 | 3525 | 3505 | 775 |
| 619 | 20241023 | 090400 | 20000170 | 3510 | 3525 | 3525 | 3510 | 1830 |
| 620 | 20241023 | 090300 | 13573875 | 3525 | 3535 | 3535 | 3525 | 134 |
| 621 | 20241023 | 090200 | 13100865 | 3535 | 3535 | 3535 | 3535 | 94 |
| 622 | 20241023 | 090100 | 12768575 | 3535 | 3535 | 3535 | 3535 | 115 |
| 623 | 20241023 | 090000 | 12362050 | 3530 | 3540 | 3545 | 3530 | 3473 |