29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241022 | 185000 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 12750 |
| 3 | 20241022 | 184900 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 4 | 20241022 | 184800 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 5 | 20241022 | 184700 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 6 | 20241022 | 184600 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 7 | 20241022 | 184500 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 8 | 20241022 | 184400 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 9 | 20241022 | 184300 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 10 | 20241022 | 184200 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 11 | 20241022 | 184100 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 12 | 20241022 | 184000 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 13 | 20241022 | 183900 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 14 | 20241022 | 183800 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 15 | 20241022 | 183700 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 16 | 20241022 | 183600 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 17 | 20241022 | 183500 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 18 | 20241022 | 183400 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 19 | 20241022 | 183300 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 20 | 20241022 | 183200 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 21 | 20241022 | 183100 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 22 | 20241022 | 183000 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 23 | 20241022 | 182900 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 24 | 20241022 | 182800 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 25 | 20241022 | 182700 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 26 | 20241022 | 182600 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 27 | 20241022 | 182500 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 28 | 20241022 | 182400 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 29 | 20241022 | 182300 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 30 | 20241022 | 182200 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 31 | 20241022 | 182100 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 32 | 20241022 | 182000 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 12750 |
| 33 | 20241022 | 181900 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 34 | 20241022 | 181800 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 35 | 20241022 | 181700 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 36 | 20241022 | 181600 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 37 | 20241022 | 181500 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 38 | 20241022 | 181400 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 39 | 20241022 | 181300 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 40 | 20241022 | 181200 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 41 | 20241022 | 181100 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 42 | 20241022 | 181000 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 43 | 20241022 | 180900 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 44 | 20241022 | 180800 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 45 | 20241022 | 180700 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 46 | 20241022 | 180600 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 47 | 20241022 | 180500 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 48 | 20241022 | 180400 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 49 | 20241022 | 180300 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 50 | 20241022 | 180200 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 51 | 20241022 | 180100 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 52 | 20241022 | 180000 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 53 | 20241022 | 175900 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 54 | 20241022 | 175800 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 55 | 20241022 | 175700 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 56 | 20241022 | 175600 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 57 | 20241022 | 175500 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 58 | 20241022 | 175400 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 59 | 20241022 | 175300 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 60 | 20241022 | 175200 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 61 | 20241022 | 175100 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 62 | 20241022 | 175000 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 12750 |
| 63 | 20241022 | 174900 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 64 | 20241022 | 174800 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 65 | 20241022 | 174700 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 66 | 20241022 | 174600 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 67 | 20241022 | 174500 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 68 | 20241022 | 174400 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 69 | 20241022 | 174300 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 70 | 20241022 | 174200 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 71 | 20241022 | 174100 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 72 | 20241022 | 174000 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 73 | 20241022 | 173900 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 74 | 20241022 | 173800 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 75 | 20241022 | 173700 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 76 | 20241022 | 173600 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 77 | 20241022 | 173500 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 78 | 20241022 | 173400 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 79 | 20241022 | 173300 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 80 | 20241022 | 173200 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 81 | 20241022 | 173100 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 82 | 20241022 | 173000 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 83 | 20241022 | 172900 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 84 | 20241022 | 172800 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 85 | 20241022 | 172700 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 86 | 20241022 | 172600 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 87 | 20241022 | 172500 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 88 | 20241022 | 172400 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 89 | 20241022 | 172300 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 90 | 20241022 | 172200 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 91 | 20241022 | 172100 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 92 | 20241022 | 172000 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 12750 |
| 93 | 20241022 | 171900 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 94 | 20241022 | 171800 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 95 | 20241022 | 171700 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 96 | 20241022 | 171600 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 97 | 20241022 | 171500 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 98 | 20241022 | 171400 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 99 | 20241022 | 171300 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 100 | 20241022 | 171200 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 101 | 20241022 | 171100 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 102 | 20241022 | 171000 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 103 | 20241022 | 170900 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 104 | 20241022 | 170800 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 105 | 20241022 | 170700 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 106 | 20241022 | 170600 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 107 | 20241022 | 170500 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 108 | 20241022 | 170400 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 109 | 20241022 | 170300 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 110 | 20241022 | 170200 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 111 | 20241022 | 170100 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 112 | 20241022 | 170000 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 113 | 20241022 | 165900 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 114 | 20241022 | 165800 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 115 | 20241022 | 165700 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 116 | 20241022 | 165600 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 117 | 20241022 | 165500 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 118 | 20241022 | 165400 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 119 | 20241022 | 165300 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 120 | 20241022 | 165200 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 121 | 20241022 | 165100 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 122 | 20241022 | 165000 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 12750 |
| 123 | 20241022 | 164900 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 124 | 20241022 | 164800 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 125 | 20241022 | 164700 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 126 | 20241022 | 164600 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 127 | 20241022 | 164500 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 128 | 20241022 | 164400 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 129 | 20241022 | 164300 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 130 | 20241022 | 164200 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 131 | 20241022 | 164100 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 132 | 20241022 | 164000 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 133 | 20241022 | 163900 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 134 | 20241022 | 163800 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 135 | 20241022 | 163700 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 136 | 20241022 | 163600 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 137 | 20241022 | 163500 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 138 | 20241022 | 163400 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 139 | 20241022 | 163300 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 140 | 20241022 | 163200 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 141 | 20241022 | 163100 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 142 | 20241022 | 163000 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 143 | 20241022 | 162900 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 144 | 20241022 | 162800 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 145 | 20241022 | 162700 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 146 | 20241022 | 162600 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 147 | 20241022 | 162500 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 148 | 20241022 | 162400 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 149 | 20241022 | 162300 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 150 | 20241022 | 162200 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 151 | 20241022 | 162100 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 152 | 20241022 | 162000 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 12750 |
| 153 | 20241022 | 161900 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 154 | 20241022 | 161800 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 155 | 20241022 | 161700 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 156 | 20241022 | 161600 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 157 | 20241022 | 161500 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 158 | 20241022 | 161400 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 159 | 20241022 | 161300 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 160 | 20241022 | 161200 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 161 | 20241022 | 161100 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 162 | 20241022 | 161000 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 163 | 20241022 | 160900 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 164 | 20241022 | 160800 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 165 | 20241022 | 160700 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 166 | 20241022 | 160600 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 167 | 20241022 | 160500 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 168 | 20241022 | 160400 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 169 | 20241022 | 160300 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 170 | 20241022 | 160200 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 171 | 20241022 | 160100 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 172 | 20241022 | 160000 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 173 | 20241022 | 155900 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 174 | 20241022 | 155800 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 175 | 20241022 | 155700 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 176 | 20241022 | 155600 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 177 | 20241022 | 155500 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 178 | 20241022 | 155400 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 179 | 20241022 | 155300 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 180 | 20241022 | 155200 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 181 | 20241022 | 155100 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 182 | 20241022 | 155000 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 12750 |
| 183 | 20241022 | 154900 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 184 | 20241022 | 154800 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 185 | 20241022 | 154700 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 186 | 20241022 | 154600 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 187 | 20241022 | 154500 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 188 | 20241022 | 154400 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 189 | 20241022 | 154300 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 190 | 20241022 | 154200 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 191 | 20241022 | 154100 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 192 | 20241022 | 154000 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 193 | 20241022 | 153900 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 194 | 20241022 | 153800 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 195 | 20241022 | 153700 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 196 | 20241022 | 153600 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 197 | 20241022 | 153500 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 198 | 20241022 | 153400 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 199 | 20241022 | 153300 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 200 | 20241022 | 153200 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 201 | 20241022 | 153100 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 202 | 20241022 | 153000 | 2235137160 | 5560 | 5560 | 5560 | 5560 | 12750 |
| 203 | 20241022 | 152900 | 2164247160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 204 | 20241022 | 152800 | 2164247160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 205 | 20241022 | 152700 | 2164247160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 206 | 20241022 | 152600 | 2164247160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 207 | 20241022 | 152500 | 2164247160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 208 | 20241022 | 152400 | 2164247160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 209 | 20241022 | 152300 | 2164247160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 210 | 20241022 | 152200 | 2164247160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 211 | 20241022 | 152100 | 2164247160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 212 | 20241022 | 152000 | 2164247160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 213 | 20241022 | 151900 | 2164247160 | 5520 | 5540 | 5550 | 5520 | 2144 |
| 214 | 20241022 | 151800 | 2152387000 | 5550 | 5550 | 5560 | 5540 | 59 |
| 215 | 20241022 | 151700 | 2152059510 | 5550 | 5540 | 5550 | 5540 | 568 |
| 216 | 20241022 | 151600 | 2148912640 | 5550 | 5550 | 5550 | 5550 | 519 |
| 217 | 20241022 | 151500 | 2146032190 | 5540 | 5530 | 5550 | 5520 | 2819 |
| 218 | 20241022 | 151400 | 2130415810 | 5530 | 5540 | 5550 | 5530 | 1360 |
| 219 | 20241022 | 151300 | 2122892020 | 5550 | 5550 | 5550 | 5550 | 5 |
| 220 | 20241022 | 151200 | 2122864270 | 5550 | 5550 | 5550 | 5550 | 10 |
| 221 | 20241022 | 151100 | 2122808770 | 5530 | 5540 | 5550 | 5530 | 2674 |
| 222 | 20241022 | 151000 | 2107990130 | 5550 | 5540 | 5550 | 5540 | 3076 |
| 223 | 20241022 | 150900 | 2090920730 | 5540 | 5550 | 5550 | 5540 | 2066 |
| 224 | 20241022 | 150800 | 2079456270 | 5550 | 5550 | 5560 | 5550 | 329 |
| 225 | 20241022 | 150700 | 2077630220 | 5560 | 5550 | 5560 | 5550 | 1237 |
| 226 | 20241022 | 150600 | 2070752510 | 5550 | 5550 | 5570 | 5550 | 1969 |
| 227 | 20241022 | 150500 | 2059820210 | 5550 | 5540 | 5550 | 5540 | 2434 |
| 228 | 20241022 | 150400 | 2046318900 | 5540 | 5550 | 5550 | 5540 | 2275 |
| 229 | 20241022 | 150300 | 2033714810 | 5550 | 5550 | 5550 | 5540 | 251 |
| 230 | 20241022 | 150200 | 2032323760 | 5560 | 5540 | 5560 | 5540 | 304 |
| 231 | 20241022 | 150100 | 2030636120 | 5540 | 5530 | 5550 | 5530 | 822 |
| 232 | 20241022 | 150000 | 2026081330 | 5540 | 5520 | 5540 | 5520 | 1271 |
| 233 | 20241022 | 145900 | 2019044500 | 5530 | 5530 | 5540 | 5530 | 15 |
| 234 | 20241022 | 145800 | 2018961430 | 5520 | 5520 | 5530 | 5520 | 246 |
| 235 | 20241022 | 145700 | 2017603410 | 5520 | 5530 | 5540 | 5520 | 1178 |
| 236 | 20241022 | 145600 | 2011078460 | 5520 | 5530 | 5530 | 5510 | 5047 |
| 237 | 20241022 | 145500 | 1983228390 | 5520 | 5520 | 5530 | 5520 | 1874 |
| 238 | 20241022 | 145400 | 1972880050 | 5520 | 5530 | 5530 | 5520 | 4171 |
| 239 | 20241022 | 145300 | 1949855210 | 5530 | 5540 | 5540 | 5530 | 1000 |
| 240 | 20241022 | 145200 | 1944324890 | 5550 | 5550 | 5550 | 5530 | 559 |
| 241 | 20241022 | 145100 | 1941232910 | 5550 | 5540 | 5550 | 5530 | 164 |
| 242 | 20241022 | 145000 | 1940325300 | 5530 | 5530 | 5530 | 5530 | 176 |
| 243 | 20241022 | 144900 | 1939352020 | 5520 | 5530 | 5530 | 5520 | 1069 |
| 244 | 20241022 | 144800 | 1933440910 | 5530 | 5530 | 5540 | 5530 | 2590 |
| 245 | 20241022 | 144700 | 1919117210 | 5540 | 5530 | 5540 | 5530 | 917 |
| 246 | 20241022 | 144600 | 1914041840 | 5540 | 5540 | 5540 | 5540 | 98 |
| 247 | 20241022 | 144500 | 1913498920 | 5540 | 5550 | 5550 | 5540 | 6235 |
| 248 | 20241022 | 144400 | 1878918960 | 5550 | 5560 | 5560 | 5550 | 612 |
| 249 | 20241022 | 144300 | 1875521220 | 5560 | 5570 | 5570 | 5560 | 2086 |
| 250 | 20241022 | 144200 | 1863922710 | 5570 | 5570 | 5570 | 5570 | 544 |
| 251 | 20241022 | 144100 | 1860892630 | 5570 | 5570 | 5570 | 5570 | 416 |
| 252 | 20241022 | 144000 | 1858575510 | 5570 | 5570 | 5570 | 5570 | 0 |
| 253 | 20241022 | 143900 | 1858575510 | 5570 | 5570 | 5570 | 5570 | 139 |
| 254 | 20241022 | 143800 | 1857801280 | 5570 | 5580 | 5580 | 5570 | 371 |
| 255 | 20241022 | 143700 | 1855734800 | 5570 | 5570 | 5580 | 5570 | 12 |
| 256 | 20241022 | 143600 | 1855667950 | 5570 | 5570 | 5570 | 5570 | 123 |
| 257 | 20241022 | 143500 | 1854982840 | 5580 | 5580 | 5580 | 5580 | 20 |
| 258 | 20241022 | 143400 | 1854871240 | 5580 | 5580 | 5580 | 5580 | 100 |
| 259 | 20241022 | 143300 | 1854313240 | 5580 | 5570 | 5580 | 5570 | 367 |
| 260 | 20241022 | 143200 | 1852269040 | 5560 | 5560 | 5560 | 5560 | 1459 |
| 261 | 20241022 | 143100 | 1844157000 | 5560 | 5560 | 5560 | 5560 | 412 |
| 262 | 20241022 | 143000 | 1841866280 | 5560 | 5570 | 5570 | 5560 | 1289 |
| 263 | 20241022 | 142900 | 1834696850 | 5570 | 5570 | 5570 | 5570 | 1268 |
| 264 | 20241022 | 142800 | 1827634090 | 5580 | 5580 | 5580 | 5580 | 101 |
| 265 | 20241022 | 142700 | 1827070510 | 5570 | 5570 | 5570 | 5570 | 695 |
| 266 | 20241022 | 142600 | 1823199360 | 5570 | 5580 | 5580 | 5560 | 961 |
| 267 | 20241022 | 142500 | 1817851030 | 5570 | 5580 | 5580 | 5570 | 5329 |
| 268 | 20241022 | 142400 | 1788135210 | 5590 | 5590 | 5590 | 5590 | 3624 |
| 269 | 20241022 | 142300 | 1767877050 | 5590 | 5590 | 5590 | 5590 | 0 |
| 270 | 20241022 | 142200 | 1767877050 | 5590 | 5590 | 5590 | 5590 | 334 |
| 271 | 20241022 | 142100 | 1766009990 | 5590 | 5590 | 5590 | 5590 | 110 |
| 272 | 20241022 | 142000 | 1765395090 | 5600 | 5600 | 5600 | 5590 | 398 |
| 273 | 20241022 | 141900 | 1763169890 | 5590 | 5600 | 5600 | 5590 | 904 |
| 274 | 20241022 | 141800 | 1758114030 | 5610 | 5590 | 5610 | 5590 | 51 |
| 275 | 20241022 | 141700 | 1757828920 | 5600 | 5590 | 5600 | 5590 | 284 |
| 276 | 20241022 | 141600 | 1756239360 | 5590 | 5590 | 5590 | 5580 | 576 |
| 277 | 20241022 | 141500 | 1753025110 | 5590 | 5590 | 5590 | 5590 | 200 |
| 278 | 20241022 | 141400 | 1751907110 | 5590 | 5600 | 5610 | 5590 | 143 |
| 279 | 20241022 | 141300 | 1751106880 | 5600 | 5590 | 5600 | 5590 | 1537 |
| 280 | 20241022 | 141200 | 1742500130 | 5580 | 5580 | 5590 | 5580 | 257 |
| 281 | 20241022 | 141100 | 1741064720 | 5580 | 5580 | 5580 | 5580 | 0 |
| 282 | 20241022 | 141000 | 1741064720 | 5580 | 5580 | 5580 | 5580 | 1119 |
| 283 | 20241022 | 140900 | 1734820700 | 5590 | 5590 | 5590 | 5580 | 183 |
| 284 | 20241022 | 140800 | 1733798870 | 5580 | 5580 | 5590 | 5570 | 266 |
| 285 | 20241022 | 140700 | 1732315330 | 5580 | 5580 | 5580 | 5570 | 539 |
| 286 | 20241022 | 140600 | 1729311080 | 5580 | 5580 | 5580 | 5570 | 769 |
| 287 | 20241022 | 140500 | 1725026280 | 5580 | 5580 | 5580 | 5580 | 2185 |
| 288 | 20241022 | 140400 | 1712833980 | 5590 | 5590 | 5590 | 5590 | 402 |
| 289 | 20241022 | 140300 | 1710586800 | 5590 | 5590 | 5590 | 5590 | 281 |
| 290 | 20241022 | 140200 | 1709016010 | 5590 | 5590 | 5590 | 5590 | 483 |
| 291 | 20241022 | 140100 | 1706316040 | 5600 | 5600 | 5600 | 5600 | 5 |
| 292 | 20241022 | 140000 | 1706288040 | 5590 | 5590 | 5600 | 5590 | 304 |
| 293 | 20241022 | 135900 | 1704588190 | 5600 | 5590 | 5600 | 5590 | 6 |
| 294 | 20241022 | 135800 | 1704554600 | 5590 | 5590 | 5590 | 5590 | 0 |
| 295 | 20241022 | 135700 | 1704554600 | 5590 | 5590 | 5590 | 5590 | 37 |
| 296 | 20241022 | 135600 | 1704347770 | 5600 | 5600 | 5600 | 5600 | 557 |
| 297 | 20241022 | 135500 | 1701228570 | 5620 | 5620 | 5620 | 5620 | 5 |
| 298 | 20241022 | 135400 | 1701200470 | 5600 | 5600 | 5600 | 5600 | 1 |
| 299 | 20241022 | 135300 | 1701194870 | 5600 | 5600 | 5600 | 5600 | 0 |
| 300 | 20241022 | 135200 | 1701194870 | 5600 | 5610 | 5610 | 5600 | 2000 |
| 301 | 20241022 | 135100 | 1689983510 | 5620 | 5620 | 5620 | 5620 | 295 |
| 302 | 20241022 | 135000 | 1688325610 | 5620 | 5620 | 5620 | 5620 | 24 |
| 303 | 20241022 | 134900 | 1688190730 | 5630 | 5630 | 5630 | 5630 | 0 |
| 304 | 20241022 | 134800 | 1688190730 | 5630 | 5630 | 5630 | 5630 | 0 |
| 305 | 20241022 | 134700 | 1688190730 | 5630 | 5630 | 5630 | 5630 | 0 |
| 306 | 20241022 | 134600 | 1688190730 | 5630 | 5630 | 5630 | 5630 | 0 |
| 307 | 20241022 | 134500 | 1688190730 | 5630 | 5630 | 5630 | 5630 | 4 |
| 308 | 20241022 | 134400 | 1688168210 | 5610 | 5610 | 5610 | 5610 | 412 |
| 309 | 20241022 | 134300 | 1685856890 | 5610 | 5610 | 5610 | 5610 | 425 |
| 310 | 20241022 | 134200 | 1683472640 | 5610 | 5610 | 5630 | 5610 | 665 |
| 311 | 20241022 | 134100 | 1679741970 | 5610 | 5620 | 5620 | 5610 | 130 |
| 312 | 20241022 | 134000 | 1679012660 | 5610 | 5610 | 5610 | 5610 | 1498 |
| 313 | 20241022 | 133900 | 1670608880 | 5610 | 5610 | 5620 | 5610 | 569 |
| 314 | 20241022 | 133800 | 1667416490 | 5620 | 5620 | 5620 | 5620 | 500 |
| 315 | 20241022 | 133700 | 1664606490 | 5610 | 5620 | 5620 | 5610 | 316 |
| 316 | 20241022 | 133600 | 1662831670 | 5630 | 5620 | 5630 | 5620 | 686 |
| 317 | 20241022 | 133500 | 1658971870 | 5620 | 5610 | 5620 | 5610 | 257 |
| 318 | 20241022 | 133400 | 1657530080 | 5600 | 5600 | 5600 | 5600 | 20 |
| 319 | 20241022 | 133300 | 1657418080 | 5600 | 5600 | 5600 | 5600 | 0 |
| 320 | 20241022 | 133200 | 1657418080 | 5600 | 5600 | 5600 | 5600 | 100 |
| 321 | 20241022 | 133100 | 1656858080 | 5600 | 5590 | 5600 | 5590 | 232 |
| 322 | 20241022 | 133000 | 1655560900 | 5600 | 5600 | 5600 | 5600 | 307 |
| 323 | 20241022 | 132900 | 1653841700 | 5600 | 5600 | 5600 | 5600 | 0 |
| 324 | 20241022 | 132800 | 1653841700 | 5600 | 5600 | 5600 | 5600 | 20 |
| 325 | 20241022 | 132700 | 1653729700 | 5600 | 5600 | 5600 | 5600 | 223 |
| 326 | 20241022 | 132600 | 1652480900 | 5600 | 5600 | 5600 | 5600 | 118 |
| 327 | 20241022 | 132500 | 1651820100 | 5600 | 5600 | 5600 | 5600 | 400 |
| 328 | 20241022 | 132400 | 1649580100 | 5600 | 5600 | 5600 | 5600 | 0 |
| 329 | 20241022 | 132300 | 1649580100 | 5600 | 5600 | 5600 | 5600 | 0 |
| 330 | 20241022 | 132200 | 1649580100 | 5600 | 5600 | 5600 | 5600 | 2 |
| 331 | 20241022 | 132100 | 1649568900 | 5600 | 5620 | 5620 | 5600 | 224 |
| 332 | 20241022 | 132000 | 1648310960 | 5600 | 5620 | 5620 | 5600 | 186 |
| 333 | 20241022 | 131900 | 1647265800 | 5620 | 5610 | 5620 | 5600 | 10 |
| 334 | 20241022 | 131800 | 1647209680 | 5610 | 5610 | 5610 | 5610 | 850 |
| 335 | 20241022 | 131700 | 1642441180 | 5600 | 5600 | 5600 | 5600 | 530 |
| 336 | 20241022 | 131600 | 1639473180 | 5600 | 5600 | 5600 | 5600 | 0 |
| 337 | 20241022 | 131500 | 1639473180 | 5600 | 5600 | 5600 | 5600 | 8 |
| 338 | 20241022 | 131400 | 1639428380 | 5600 | 5600 | 5600 | 5600 | 0 |
| 339 | 20241022 | 131300 | 1639428380 | 5600 | 5600 | 5600 | 5600 | 3 |
| 340 | 20241022 | 131200 | 1639411580 | 5600 | 5600 | 5600 | 5600 | 2 |
| 341 | 20241022 | 131100 | 1639400380 | 5580 | 5580 | 5580 | 5580 | 0 |
| 342 | 20241022 | 131000 | 1639400380 | 5580 | 5580 | 5580 | 5580 | 441 |
| 343 | 20241022 | 130900 | 1636939600 | 5580 | 5590 | 5590 | 5580 | 2429 |
| 344 | 20241022 | 130800 | 1623368110 | 5600 | 5600 | 5600 | 5600 | 239 |
| 345 | 20241022 | 130700 | 1622029710 | 5600 | 5590 | 5600 | 5590 | 894 |
| 346 | 20241022 | 130600 | 1617025310 | 5590 | 5590 | 5590 | 5590 | 160 |
| 347 | 20241022 | 130500 | 1616130910 | 5590 | 5590 | 5590 | 5590 | 694 |
| 348 | 20241022 | 130400 | 1612251450 | 5590 | 5590 | 5590 | 5590 | 0 |
| 349 | 20241022 | 130300 | 1612251450 | 5590 | 5600 | 5600 | 5590 | 136 |
| 350 | 20241022 | 130200 | 1611491200 | 5600 | 5590 | 5600 | 5590 | 130 |
| 351 | 20241022 | 130100 | 1610764480 | 5590 | 5590 | 5590 | 5590 | 27 |
| 352 | 20241022 | 130000 | 1610613550 | 5590 | 5590 | 5590 | 5590 | 0 |
| 353 | 20241022 | 125900 | 1610613550 | 5590 | 5590 | 5590 | 5590 | 496 |
| 354 | 20241022 | 125800 | 1607840910 | 5590 | 5590 | 5590 | 5590 | 1408 |
| 355 | 20241022 | 125700 | 1599970190 | 5590 | 5590 | 5590 | 5590 | 300 |
| 356 | 20241022 | 125600 | 1598293190 | 5590 | 5590 | 5590 | 5590 | 67 |
| 357 | 20241022 | 125500 | 1597918660 | 5590 | 5590 | 5590 | 5590 | 1071 |
| 358 | 20241022 | 125400 | 1591931770 | 5590 | 5600 | 5600 | 5590 | 840 |
| 359 | 20241022 | 125300 | 1587236160 | 5590 | 5600 | 5600 | 5590 | 1260 |
| 360 | 20241022 | 125200 | 1580192160 | 5600 | 5600 | 5600 | 5600 | 18 |
| 361 | 20241022 | 125100 | 1580091360 | 5600 | 5600 | 5600 | 5600 | 64 |
| 362 | 20241022 | 125000 | 1579732960 | 5590 | 5590 | 5590 | 5590 | 60 |
| 363 | 20241022 | 124900 | 1579397560 | 5600 | 5600 | 5600 | 5600 | 1289 |
| 364 | 20241022 | 124800 | 1572179160 | 5600 | 5600 | 5600 | 5600 | 218 |
| 365 | 20241022 | 124700 | 1570958360 | 5600 | 5610 | 5610 | 5600 | 218 |
| 366 | 20241022 | 124600 | 1569737460 | 5610 | 5610 | 5610 | 5610 | 1 |
| 367 | 20241022 | 124500 | 1569731850 | 5600 | 5610 | 5610 | 5600 | 561 |
| 368 | 20241022 | 124400 | 1566589130 | 5600 | 5610 | 5610 | 5600 | 518 |
| 369 | 20241022 | 124300 | 1563687780 | 5610 | 5610 | 5610 | 5610 | 42 |
| 370 | 20241022 | 124200 | 1563452160 | 5610 | 5610 | 5610 | 5610 | 1000 |
| 371 | 20241022 | 124100 | 1557842160 | 5610 | 5620 | 5620 | 5610 | 497 |
| 372 | 20241022 | 124000 | 1555053980 | 5610 | 5610 | 5610 | 5610 | 121 |
| 373 | 20241022 | 123900 | 1554375170 | 5620 | 5620 | 5620 | 5620 | 1 |
| 374 | 20241022 | 123800 | 1554369550 | 5610 | 5610 | 5610 | 5610 | 1493 |
| 375 | 20241022 | 123700 | 1545993820 | 5600 | 5600 | 5600 | 5600 | 264 |
| 376 | 20241022 | 123600 | 1544515420 | 5600 | 5600 | 5600 | 5600 | 5 |
| 377 | 20241022 | 123500 | 1544487420 | 5600 | 5600 | 5600 | 5600 | 681 |
| 378 | 20241022 | 123400 | 1540673820 | 5600 | 5600 | 5600 | 5590 | 7 |
| 379 | 20241022 | 123300 | 1540634670 | 5580 | 5620 | 5620 | 5580 | 5973 |
| 380 | 20241022 | 123200 | 1507241310 | 5620 | 5620 | 5620 | 5620 | 1 |
| 381 | 20241022 | 123100 | 1507235690 | 5620 | 5610 | 5620 | 5610 | 144 |
| 382 | 20241022 | 123000 | 1506427810 | 5610 | 5610 | 5610 | 5610 | 159 |
| 383 | 20241022 | 122900 | 1505535820 | 5610 | 5610 | 5610 | 5610 | 1071 |
| 384 | 20241022 | 122800 | 1499527510 | 5620 | 5620 | 5620 | 5620 | 0 |
| 385 | 20241022 | 122700 | 1499527510 | 5620 | 5620 | 5620 | 5620 | 1 |
| 386 | 20241022 | 122600 | 1499521890 | 5620 | 5630 | 5630 | 5620 | 295 |
| 387 | 20241022 | 122500 | 1497863970 | 5610 | 5640 | 5640 | 5610 | 2994 |
| 388 | 20241022 | 122400 | 1481014130 | 5640 | 5640 | 5640 | 5640 | 0 |
| 389 | 20241022 | 122300 | 1481014130 | 5640 | 5650 | 5650 | 5640 | 101 |
| 390 | 20241022 | 122200 | 1480443490 | 5640 | 5640 | 5640 | 5640 | 29 |
| 391 | 20241022 | 122100 | 1480279930 | 5650 | 5650 | 5650 | 5650 | 1 |
| 392 | 20241022 | 122000 | 1480274280 | 5660 | 5650 | 5660 | 5640 | 37 |
| 393 | 20241022 | 121900 | 1480065200 | 5650 | 5650 | 5650 | 5650 | 263 |
| 394 | 20241022 | 121800 | 1478579250 | 5650 | 5630 | 5650 | 5620 | 1846 |
| 395 | 20241022 | 121700 | 1468172260 | 5640 | 5640 | 5640 | 5640 | 4 |
| 396 | 20241022 | 121600 | 1468149700 | 5620 | 5620 | 5620 | 5620 | 150 |
| 397 | 20241022 | 121500 | 1467306700 | 5640 | 5640 | 5640 | 5640 | 1 |
| 398 | 20241022 | 121400 | 1467301060 | 5640 | 5630 | 5640 | 5620 | 136 |
| 399 | 20241022 | 121300 | 1466535520 | 5640 | 5630 | 5640 | 5620 | 428 |
| 400 | 20241022 | 121200 | 1464129120 | 5630 | 5630 | 5630 | 5630 | 0 |
| 401 | 20241022 | 121100 | 1464129120 | 5630 | 5630 | 5630 | 5630 | 50 |
| 402 | 20241022 | 121000 | 1463847620 | 5620 | 5620 | 5620 | 5620 | 10 |
| 403 | 20241022 | 120900 | 1463791420 | 5640 | 5640 | 5640 | 5640 | 5 |
| 404 | 20241022 | 120800 | 1463763220 | 5630 | 5630 | 5630 | 5630 | 200 |
| 405 | 20241022 | 120700 | 1462637220 | 5640 | 5620 | 5640 | 5620 | 2 |
| 406 | 20241022 | 120600 | 1462625960 | 5620 | 5620 | 5620 | 5620 | 0 |
| 407 | 20241022 | 120500 | 1462625960 | 5620 | 5620 | 5640 | 5620 | 2188 |
| 408 | 20241022 | 120400 | 1450329360 | 5620 | 5620 | 5620 | 5620 | 0 |
| 409 | 20241022 | 120300 | 1450329360 | 5620 | 5620 | 5620 | 5620 | 626 |
| 410 | 20241022 | 120200 | 1446811240 | 5620 | 5620 | 5620 | 5620 | 111 |
| 411 | 20241022 | 120100 | 1446187420 | 5620 | 5620 | 5620 | 5620 | 212 |
| 412 | 20241022 | 120000 | 1444995980 | 5630 | 5630 | 5630 | 5630 | 247 |
| 413 | 20241022 | 115900 | 1443605370 | 5630 | 5630 | 5630 | 5630 | 60 |
| 414 | 20241022 | 115800 | 1443267570 | 5630 | 5630 | 5630 | 5630 | 0 |
| 415 | 20241022 | 115700 | 1443267570 | 5630 | 5630 | 5630 | 5630 | 200 |
| 416 | 20241022 | 115600 | 1442141570 | 5630 | 5630 | 5630 | 5630 | 1 |
| 417 | 20241022 | 115500 | 1442135940 | 5630 | 5630 | 5630 | 5630 | 6 |
| 418 | 20241022 | 115400 | 1442102160 | 5630 | 5630 | 5630 | 5630 | 106 |
| 419 | 20241022 | 115300 | 1441505380 | 5630 | 5640 | 5640 | 5630 | 414 |
| 420 | 20241022 | 115200 | 1439174550 | 5640 | 5650 | 5650 | 5640 | 3169 |
| 421 | 20241022 | 115100 | 1421300820 | 5650 | 5650 | 5650 | 5650 | 3 |
| 422 | 20241022 | 115000 | 1421283870 | 5640 | 5640 | 5640 | 5640 | 2000 |
| 423 | 20241022 | 114900 | 1410003870 | 5660 | 5650 | 5660 | 5650 | 347 |
| 424 | 20241022 | 114800 | 1408042110 | 5650 | 5650 | 5660 | 5650 | 462 |
| 425 | 20241022 | 114700 | 1405430310 | 5650 | 5640 | 5650 | 5640 | 1065 |
| 426 | 20241022 | 114600 | 1399416560 | 5640 | 5650 | 5650 | 5640 | 536 |
| 427 | 20241022 | 114500 | 1396393510 | 5650 | 5650 | 5650 | 5650 | 503 |
| 428 | 20241022 | 114400 | 1393551560 | 5650 | 5650 | 5650 | 5650 | 11 |
| 429 | 20241022 | 114300 | 1393489410 | 5640 | 5640 | 5650 | 5640 | 204 |
| 430 | 20241022 | 114200 | 1392338830 | 5640 | 5640 | 5640 | 5640 | 326 |
| 431 | 20241022 | 114100 | 1390500190 | 5650 | 5650 | 5650 | 5650 | 118 |
| 432 | 20241022 | 114000 | 1389833490 | 5650 | 5650 | 5650 | 5640 | 1756 |
| 433 | 20241022 | 113900 | 1379912140 | 5650 | 5630 | 5650 | 5630 | 2337 |
| 434 | 20241022 | 113800 | 1366746540 | 5620 | 5620 | 5620 | 5620 | 2 |
| 435 | 20241022 | 113700 | 1366735300 | 5620 | 5600 | 5620 | 5600 | 516 |
| 436 | 20241022 | 113600 | 1363838800 | 5610 | 5610 | 5610 | 5610 | 197 |
| 437 | 20241022 | 113500 | 1362733630 | 5610 | 5610 | 5610 | 5610 | 19 |
| 438 | 20241022 | 113400 | 1362627040 | 5620 | 5620 | 5620 | 5620 | 1 |
| 439 | 20241022 | 113300 | 1362621420 | 5610 | 5610 | 5610 | 5610 | 4 |
| 440 | 20241022 | 113200 | 1362598980 | 5620 | 5610 | 5620 | 5600 | 303 |
| 441 | 20241022 | 113100 | 1360897480 | 5620 | 5620 | 5620 | 5610 | 162 |
| 442 | 20241022 | 113000 | 1359987740 | 5620 | 5620 | 5620 | 5610 | 530 |
| 443 | 20241022 | 112900 | 1357013340 | 5620 | 5620 | 5620 | 5620 | 591 |
| 444 | 20241022 | 112800 | 1353691920 | 5620 | 5600 | 5620 | 5600 | 793 |
| 445 | 20241022 | 112700 | 1349247120 | 5590 | 5590 | 5590 | 5590 | 23 |
| 446 | 20241022 | 112600 | 1349118550 | 5580 | 5580 | 5580 | 5580 | 0 |
| 447 | 20241022 | 112500 | 1349118550 | 5580 | 5590 | 5590 | 5580 | 1136 |
| 448 | 20241022 | 112400 | 1342768430 | 5590 | 5590 | 5590 | 5590 | 19 |
| 449 | 20241022 | 112300 | 1342662220 | 5590 | 5580 | 5590 | 5580 | 237 |
| 450 | 20241022 | 112200 | 1341338830 | 5580 | 5600 | 5600 | 5580 | 348 |
| 451 | 20241022 | 112100 | 1339396870 | 5600 | 5600 | 5600 | 5600 | 0 |
| 452 | 20241022 | 112000 | 1339396870 | 5600 | 5600 | 5600 | 5600 | 2 |
| 453 | 20241022 | 111900 | 1339385670 | 5580 | 5580 | 5580 | 5580 | 0 |
| 454 | 20241022 | 111800 | 1339385670 | 5580 | 5580 | 5580 | 5580 | 50 |
| 455 | 20241022 | 111700 | 1339106670 | 5610 | 5610 | 5610 | 5570 | 3793 |
| 456 | 20241022 | 111600 | 1317942480 | 5600 | 5600 | 5600 | 5600 | 266 |
| 457 | 20241022 | 111500 | 1316452880 | 5590 | 5590 | 5600 | 5580 | 451 |
| 458 | 20241022 | 111400 | 1313933140 | 5590 | 5610 | 5610 | 5590 | 234 |
| 459 | 20241022 | 111300 | 1312623340 | 5600 | 5600 | 5600 | 5600 | 0 |
| 460 | 20241022 | 111200 | 1312623340 | 5600 | 5600 | 5600 | 5600 | 31 |
| 461 | 20241022 | 111100 | 1312449740 | 5600 | 5620 | 5620 | 5600 | 529 |
| 462 | 20241022 | 111000 | 1309485360 | 5620 | 5620 | 5620 | 5620 | 225 |
| 463 | 20241022 | 110900 | 1308220860 | 5620 | 5620 | 5620 | 5620 | 15 |
| 464 | 20241022 | 110800 | 1308136560 | 5630 | 5620 | 5630 | 5620 | 241 |
| 465 | 20241022 | 110700 | 1306782120 | 5610 | 5620 | 5620 | 5610 | 1067 |
| 466 | 20241022 | 110600 | 1300789700 | 5620 | 5620 | 5620 | 5620 | 1 |
| 467 | 20241022 | 110500 | 1300784080 | 5610 | 5610 | 5610 | 5610 | 0 |
| 468 | 20241022 | 110400 | 1300784080 | 5610 | 5600 | 5610 | 5600 | 446 |
| 469 | 20241022 | 110300 | 1298285730 | 5600 | 5600 | 5600 | 5600 | 200 |
| 470 | 20241022 | 110200 | 1297165730 | 5620 | 5600 | 5620 | 5600 | 733 |
| 471 | 20241022 | 110100 | 1293053910 | 5600 | 5600 | 5600 | 5600 | 50 |
| 472 | 20241022 | 110000 | 1292773910 | 5590 | 5590 | 5590 | 5590 | 1 |
| 473 | 20241022 | 105900 | 1292768320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 474 | 20241022 | 105800 | 1292768320 | 5610 | 5590 | 5610 | 5590 | 107 |
| 475 | 20241022 | 105700 | 1292169770 | 5590 | 5590 | 5590 | 5590 | 0 |
| 476 | 20241022 | 105600 | 1292169770 | 5590 | 5610 | 5610 | 5590 | 931 |
| 477 | 20241022 | 105500 | 1286961240 | 5620 | 5620 | 5620 | 5620 | 1 |
| 478 | 20241022 | 105400 | 1286955620 | 5620 | 5610 | 5620 | 5610 | 58 |
| 479 | 20241022 | 105300 | 1286630230 | 5610 | 5620 | 5620 | 5610 | 547 |
| 480 | 20241022 | 105200 | 1283561540 | 5620 | 5620 | 5620 | 5620 | 5 |
| 481 | 20241022 | 105100 | 1283533440 | 5620 | 5610 | 5620 | 5610 | 501 |
| 482 | 20241022 | 105000 | 1280722820 | 5600 | 5620 | 5620 | 5600 | 235 |
| 483 | 20241022 | 104900 | 1279406620 | 5610 | 5600 | 5610 | 5590 | 165 |
| 484 | 20241022 | 104800 | 1278481100 | 5610 | 5610 | 5610 | 5610 | 2 |
| 485 | 20241022 | 104700 | 1278469880 | 5600 | 5600 | 5600 | 5600 | 15 |
| 486 | 20241022 | 104600 | 1278385880 | 5590 | 5610 | 5610 | 5580 | 1995 |
| 487 | 20241022 | 104500 | 1267219240 | 5620 | 5620 | 5620 | 5620 | 124 |
| 488 | 20241022 | 104400 | 1266522360 | 5620 | 5610 | 5620 | 5610 | 45 |
| 489 | 20241022 | 104300 | 1266269870 | 5610 | 5600 | 5610 | 5600 | 216 |
| 490 | 20241022 | 104200 | 1265059220 | 5600 | 5590 | 5600 | 5580 | 565 |
| 491 | 20241022 | 104100 | 1261905340 | 5590 | 5590 | 5590 | 5590 | 19 |
| 492 | 20241022 | 104000 | 1261799130 | 5590 | 5590 | 5600 | 5590 | 655 |
| 493 | 20241022 | 103900 | 1258137630 | 5610 | 5620 | 5620 | 5590 | 1326 |
| 494 | 20241022 | 103800 | 1250700250 | 5610 | 5630 | 5630 | 5610 | 419 |
| 495 | 20241022 | 103700 | 1248346060 | 5630 | 5610 | 5630 | 5610 | 701 |
| 496 | 20241022 | 103600 | 1244407400 | 5620 | 5620 | 5620 | 5620 | 202 |
| 497 | 20241022 | 103500 | 1243272160 | 5620 | 5610 | 5620 | 5610 | 201 |
| 498 | 20241022 | 103400 | 1242142550 | 5610 | 5600 | 5610 | 5600 | 536 |
| 499 | 20241022 | 103300 | 1239140550 | 5590 | 5590 | 5590 | 5590 | 159 |
| 500 | 20241022 | 103200 | 1238251740 | 5580 | 5600 | 5600 | 5580 | 1298 |
| 501 | 20241022 | 103100 | 1231001660 | 5600 | 5590 | 5600 | 5590 | 79 |
| 502 | 20241022 | 103000 | 1230560040 | 5590 | 5580 | 5590 | 5580 | 568 |
| 503 | 20241022 | 102900 | 1227387920 | 5600 | 5580 | 5600 | 5580 | 83 |
| 504 | 20241022 | 102800 | 1226923740 | 5610 | 5570 | 5610 | 5570 | 5267 |
| 505 | 20241022 | 102700 | 1197532840 | 5560 | 5560 | 5570 | 5550 | 1388 |
| 506 | 20241022 | 102600 | 1189822250 | 5570 | 5570 | 5570 | 5560 | 13 |
| 507 | 20241022 | 102500 | 1189749940 | 5570 | 5560 | 5570 | 5560 | 930 |
| 508 | 20241022 | 102400 | 1184579090 | 5570 | 5570 | 5570 | 5560 | 547 |
| 509 | 20241022 | 102300 | 1181535880 | 5570 | 5560 | 5570 | 5560 | 214 |
| 510 | 20241022 | 102200 | 1180345900 | 5560 | 5550 | 5570 | 5550 | 1132 |
| 511 | 20241022 | 102100 | 1174055280 | 5550 | 5540 | 5550 | 5540 | 641 |
| 512 | 20241022 | 102000 | 1170500920 | 5540 | 5560 | 5560 | 5530 | 2366 |
| 513 | 20241022 | 101900 | 1157393010 | 5550 | 5560 | 5560 | 5540 | 2131 |
| 514 | 20241022 | 101800 | 1145564810 | 5560 | 5570 | 5570 | 5550 | 5117 |
| 515 | 20241022 | 101700 | 1117095790 | 5590 | 5580 | 5590 | 5580 | 2967 |
| 516 | 20241022 | 101600 | 1100539830 | 5580 | 5590 | 5590 | 5580 | 617 |
| 517 | 20241022 | 101500 | 1097096870 | 5580 | 5590 | 5590 | 5580 | 1382 |
| 518 | 20241022 | 101400 | 1089372520 | 5600 | 5600 | 5600 | 5590 | 811 |
| 519 | 20241022 | 101300 | 1084831930 | 5600 | 5610 | 5610 | 5600 | 1495 |
| 520 | 20241022 | 101200 | 1076459390 | 5620 | 5600 | 5620 | 5600 | 384 |
| 521 | 20241022 | 101100 | 1074308790 | 5600 | 5600 | 5600 | 5600 | 5 |
| 522 | 20241022 | 101000 | 1074280790 | 5600 | 5610 | 5610 | 5600 | 1622 |
| 523 | 20241022 | 100900 | 1065182230 | 5610 | 5630 | 5640 | 5610 | 3738 |
| 524 | 20241022 | 100800 | 1044190800 | 5630 | 5640 | 5640 | 5630 | 1280 |
| 525 | 20241022 | 100700 | 1036977910 | 5640 | 5640 | 5640 | 5640 | 550 |
| 526 | 20241022 | 100600 | 1033875910 | 5650 | 5650 | 5660 | 5650 | 887 |
| 527 | 20241022 | 100500 | 1028861910 | 5660 | 5660 | 5660 | 5660 | 2 |
| 528 | 20241022 | 100400 | 1028850590 | 5640 | 5640 | 5640 | 5640 | 745 |
| 529 | 20241022 | 100300 | 1024648790 | 5640 | 5650 | 5650 | 5640 | 1575 |
| 530 | 20241022 | 100200 | 1015759830 | 5660 | 5660 | 5670 | 5650 | 1738 |
| 531 | 20241022 | 100100 | 1005926840 | 5660 | 5650 | 5660 | 5650 | 422 |
| 532 | 20241022 | 100000 | 1003538640 | 5650 | 5640 | 5650 | 5610 | 2599 |
| 533 | 20241022 | 095900 | 988873540 | 5610 | 5620 | 5640 | 5600 | 2272 |
| 534 | 20241022 | 095800 | 976118080 | 5620 | 5620 | 5620 | 5600 | 886 |
| 535 | 20241022 | 095700 | 971151420 | 5600 | 5590 | 5610 | 5590 | 2349 |
| 536 | 20241022 | 095600 | 958000000 | 5590 | 5610 | 5610 | 5590 | 2218 |
| 537 | 20241022 | 095500 | 945593070 | 5600 | 5600 | 5610 | 5590 | 2082 |
| 538 | 20241022 | 095400 | 933944410 | 5610 | 5610 | 5610 | 5610 | 340 |
| 539 | 20241022 | 095300 | 932037010 | 5610 | 5620 | 5620 | 5610 | 207 |
| 540 | 20241022 | 095200 | 930875270 | 5620 | 5620 | 5620 | 5620 | 12 |
| 541 | 20241022 | 095100 | 930807830 | 5610 | 5630 | 5630 | 5610 | 1303 |
| 542 | 20241022 | 095000 | 923488820 | 5640 | 5620 | 5640 | 5610 | 789 |
| 543 | 20241022 | 094900 | 919053400 | 5620 | 5620 | 5620 | 5620 | 863 |
| 544 | 20241022 | 094800 | 914203340 | 5620 | 5640 | 5640 | 5620 | 2514 |
| 545 | 20241022 | 094700 | 900073480 | 5630 | 5630 | 5640 | 5620 | 467 |
| 546 | 20241022 | 094600 | 897448410 | 5620 | 5640 | 5660 | 5620 | 3094 |
| 547 | 20241022 | 094500 | 880021780 | 5660 | 5660 | 5670 | 5640 | 2012 |
| 548 | 20241022 | 094400 | 868656340 | 5660 | 5660 | 5670 | 5650 | 1069 |
| 549 | 20241022 | 094300 | 862605730 | 5670 | 5660 | 5670 | 5650 | 993 |
| 550 | 20241022 | 094200 | 856983800 | 5660 | 5650 | 5660 | 5650 | 766 |
| 551 | 20241022 | 094100 | 852655890 | 5640 | 5650 | 5650 | 5640 | 646 |
| 552 | 20241022 | 094000 | 849010060 | 5650 | 5650 | 5650 | 5650 | 113 |
| 553 | 20241022 | 093900 | 848371610 | 5640 | 5650 | 5650 | 5640 | 105 |
| 554 | 20241022 | 093800 | 847778880 | 5650 | 5640 | 5650 | 5640 | 585 |
| 555 | 20241022 | 093700 | 844479470 | 5650 | 5650 | 5660 | 5650 | 270 |
| 556 | 20241022 | 093600 | 842953960 | 5670 | 5650 | 5670 | 5650 | 2463 |
| 557 | 20241022 | 093500 | 829035920 | 5650 | 5640 | 5650 | 5640 | 1167 |
| 558 | 20241022 | 093400 | 822446680 | 5640 | 5660 | 5660 | 5640 | 654 |
| 559 | 20241022 | 093300 | 818753440 | 5660 | 5650 | 5660 | 5640 | 833 |
| 560 | 20241022 | 093200 | 814049600 | 5660 | 5660 | 5670 | 5660 | 533 |
| 561 | 20241022 | 093100 | 811032810 | 5660 | 5670 | 5670 | 5650 | 614 |
| 562 | 20241022 | 093000 | 807558450 | 5670 | 5660 | 5670 | 5650 | 3386 |
| 563 | 20241022 | 092900 | 788413550 | 5660 | 5660 | 5670 | 5650 | 77 |
| 564 | 20241022 | 092800 | 787977840 | 5670 | 5670 | 5680 | 5660 | 2218 |
| 565 | 20241022 | 092700 | 775409810 | 5690 | 5670 | 5690 | 5670 | 3428 |
| 566 | 20241022 | 092600 | 755957180 | 5670 | 5650 | 5690 | 5640 | 4307 |
| 567 | 20241022 | 092500 | 731552760 | 5640 | 5620 | 5650 | 5610 | 2831 |
| 568 | 20241022 | 092400 | 715616810 | 5610 | 5580 | 5610 | 5580 | 5420 |
| 569 | 20241022 | 092300 | 685248600 | 5580 | 5590 | 5610 | 5580 | 591 |
| 570 | 20241022 | 092200 | 681950350 | 5610 | 5610 | 5610 | 5580 | 1993 |
| 571 | 20241022 | 092100 | 670784880 | 5610 | 5580 | 5610 | 5580 | 475 |
| 572 | 20241022 | 092000 | 668132420 | 5610 | 5600 | 5620 | 5560 | 8408 |
| 573 | 20241022 | 091900 | 621130630 | 5610 | 5610 | 5610 | 5590 | 953 |
| 574 | 20241022 | 091800 | 615794090 | 5600 | 5590 | 5600 | 5590 | 656 |
| 575 | 20241022 | 091700 | 612121530 | 5590 | 5600 | 5600 | 5590 | 1878 |
| 576 | 20241022 | 091600 | 601609960 | 5610 | 5610 | 5610 | 5600 | 1196 |
| 577 | 20241022 | 091500 | 594900430 | 5610 | 5580 | 5610 | 5580 | 3415 |
| 578 | 20241022 | 091400 | 575775730 | 5570 | 5620 | 5640 | 5560 | 17121 |
| 579 | 20241022 | 091300 | 480037260 | 5640 | 5640 | 5640 | 5600 | 5101 |
| 580 | 20241022 | 091200 | 451353350 | 5630 | 5650 | 5650 | 5630 | 2813 |
| 581 | 20241022 | 091100 | 435487750 | 5640 | 5610 | 5650 | 5610 | 3869 |
| 582 | 20241022 | 091000 | 413709520 | 5610 | 5630 | 5630 | 5610 | 4658 |
| 583 | 20241022 | 090900 | 387557410 | 5630 | 5680 | 5680 | 5630 | 1709 |
| 584 | 20241022 | 090800 | 377924250 | 5680 | 5680 | 5700 | 5640 | 6395 |
| 585 | 20241022 | 090700 | 341709970 | 5680 | 5670 | 5680 | 5660 | 554 |
| 586 | 20241022 | 090600 | 338569420 | 5660 | 5640 | 5670 | 5630 | 4344 |
| 587 | 20241022 | 090500 | 314035930 | 5650 | 5670 | 5670 | 5640 | 3151 |
| 588 | 20241022 | 090400 | 296230190 | 5660 | 5690 | 5690 | 5650 | 4871 |
| 589 | 20241022 | 090300 | 268609300 | 5640 | 5670 | 5680 | 5600 | 33220 |
| 590 | 20241022 | 090200 | 81712220 | 5690 | 5700 | 5700 | 5670 | 3073 |
| 591 | 20241022 | 090100 | 64242130 | 5700 | 5680 | 5700 | 5680 | 1719 |
| 592 | 20241022 | 090000 | 54468130 | 5680 | 5680 | 5730 | 5680 | 9116 |