29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 183800 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 22108 |
| 3 | 20241018 | 183700 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20241018 | 183600 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20241018 | 183500 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20241018 | 183400 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20241018 | 183300 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20241018 | 183200 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20241018 | 183100 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20241018 | 183000 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20241018 | 182900 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20241018 | 182800 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20241018 | 182700 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20241018 | 182600 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20241018 | 182500 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20241018 | 182400 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20241018 | 182300 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20241018 | 182200 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20241018 | 182100 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20241018 | 182000 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20241018 | 181900 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20241018 | 181800 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20241018 | 181700 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20241018 | 181600 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20241018 | 181500 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20241018 | 181400 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20241018 | 181300 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20241018 | 181200 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20241018 | 181100 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20241018 | 181000 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20241018 | 180900 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20241018 | 180800 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 22108 |
| 33 | 20241018 | 180700 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20241018 | 180600 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20241018 | 180500 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20241018 | 180400 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20241018 | 180300 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20241018 | 180200 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20241018 | 180100 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20241018 | 180000 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20241018 | 175900 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20241018 | 175800 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20241018 | 175700 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20241018 | 175600 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20241018 | 175500 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20241018 | 175400 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20241018 | 175300 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20241018 | 175200 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20241018 | 175100 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20241018 | 175000 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20241018 | 174900 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20241018 | 174800 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20241018 | 174700 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20241018 | 174600 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20241018 | 174500 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20241018 | 174400 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20241018 | 174300 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20241018 | 174200 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20241018 | 174100 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20241018 | 174000 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20241018 | 173900 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20241018 | 173800 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 22108 |
| 63 | 20241018 | 173700 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20241018 | 173600 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20241018 | 173500 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20241018 | 173400 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20241018 | 173300 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20241018 | 173200 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20241018 | 173100 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20241018 | 173000 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20241018 | 172900 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20241018 | 172800 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20241018 | 172700 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20241018 | 172600 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20241018 | 172500 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20241018 | 172400 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20241018 | 172300 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20241018 | 172200 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20241018 | 172100 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20241018 | 172000 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20241018 | 171900 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20241018 | 171800 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20241018 | 171700 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20241018 | 171600 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20241018 | 171500 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20241018 | 171400 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20241018 | 171300 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20241018 | 171200 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20241018 | 171100 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20241018 | 171000 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20241018 | 170900 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20241018 | 170800 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 22108 |
| 93 | 20241018 | 170700 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20241018 | 170600 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20241018 | 170500 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20241018 | 170400 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20241018 | 170300 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20241018 | 170200 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20241018 | 170100 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20241018 | 170000 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20241018 | 165900 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20241018 | 165800 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20241018 | 165700 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20241018 | 165600 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20241018 | 165500 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20241018 | 165400 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20241018 | 165300 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20241018 | 165200 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20241018 | 165100 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20241018 | 165000 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20241018 | 164900 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20241018 | 164800 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20241018 | 164700 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20241018 | 164600 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20241018 | 164500 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20241018 | 164400 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20241018 | 164300 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20241018 | 164200 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20241018 | 164100 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20241018 | 164000 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20241018 | 163900 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20241018 | 163800 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 22108 |
| 123 | 20241018 | 163700 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20241018 | 163600 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20241018 | 163500 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20241018 | 163400 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20241018 | 163300 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20241018 | 163200 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20241018 | 163100 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20241018 | 163000 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20241018 | 162900 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20241018 | 162800 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20241018 | 162700 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20241018 | 162600 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20241018 | 162500 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20241018 | 162400 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20241018 | 162300 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20241018 | 162200 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20241018 | 162100 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20241018 | 162000 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20241018 | 161900 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20241018 | 161800 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20241018 | 161700 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20241018 | 161600 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20241018 | 161500 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20241018 | 161400 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20241018 | 161300 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20241018 | 161200 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20241018 | 161100 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20241018 | 161000 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20241018 | 160900 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20241018 | 160800 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 22108 |
| 153 | 20241018 | 160700 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20241018 | 160600 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20241018 | 160500 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20241018 | 160400 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20241018 | 160300 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20241018 | 160200 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20241018 | 160100 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20241018 | 160000 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20241018 | 155900 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20241018 | 155800 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20241018 | 155700 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20241018 | 155600 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20241018 | 155500 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20241018 | 155400 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20241018 | 155300 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20241018 | 155200 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20241018 | 155100 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20241018 | 155000 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20241018 | 154900 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20241018 | 154800 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20241018 | 154700 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20241018 | 154600 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20241018 | 154500 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20241018 | 154400 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20241018 | 154300 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20241018 | 154200 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20241018 | 154100 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20241018 | 154000 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20241018 | 153900 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20241018 | 153800 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 22108 |
| 183 | 20241018 | 153700 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20241018 | 153600 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 185 | 20241018 | 153500 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 186 | 20241018 | 153400 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 187 | 20241018 | 153300 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 188 | 20241018 | 153200 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 189 | 20241018 | 153100 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 190 | 20241018 | 153000 | 9781062670 | 5700 | 5700 | 5700 | 5700 | 22108 |
| 191 | 20241018 | 152900 | 9655047070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20241018 | 152800 | 9655047070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20241018 | 152700 | 9655047070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20241018 | 152600 | 9655047070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20241018 | 152500 | 9655047070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20241018 | 152400 | 9655047070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20241018 | 152300 | 9655047070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 198 | 20241018 | 152200 | 9655047070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 199 | 20241018 | 152100 | 9655047070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 200 | 20241018 | 152000 | 9655047070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 201 | 20241018 | 151900 | 9655047070 | 5680 | 5670 | 5680 | 5650 | 11003 |
| 202 | 20241018 | 151800 | 9592697010 | 5660 | 5660 | 5670 | 5660 | 2633 |
| 203 | 20241018 | 151700 | 9577768820 | 5670 | 5670 | 5680 | 5660 | 1530 |
| 204 | 20241018 | 151600 | 9569091730 | 5670 | 5680 | 5680 | 5670 | 2452 |
| 205 | 20241018 | 151500 | 9555171440 | 5680 | 5690 | 5690 | 5680 | 3150 |
| 206 | 20241018 | 151400 | 9537276980 | 5700 | 5690 | 5700 | 5680 | 8104 |
| 207 | 20241018 | 151300 | 9491112470 | 5680 | 5680 | 5690 | 5670 | 1188 |
| 208 | 20241018 | 151200 | 9484364630 | 5670 | 5650 | 5670 | 5650 | 546 |
| 209 | 20241018 | 151100 | 9481272510 | 5650 | 5650 | 5670 | 5640 | 3440 |
| 210 | 20241018 | 151000 | 9461823640 | 5660 | 5660 | 5660 | 5650 | 349 |
| 211 | 20241018 | 150900 | 9459850000 | 5650 | 5640 | 5650 | 5640 | 999 |
| 212 | 20241018 | 150800 | 9454205750 | 5640 | 5650 | 5650 | 5640 | 246 |
| 213 | 20241018 | 150700 | 9452817320 | 5640 | 5650 | 5650 | 5640 | 4131 |
| 214 | 20241018 | 150600 | 9429496000 | 5650 | 5650 | 5670 | 5650 | 500 |
| 215 | 20241018 | 150500 | 9426669000 | 5650 | 5660 | 5670 | 5640 | 2985 |
| 216 | 20241018 | 150400 | 9409791270 | 5670 | 5660 | 5670 | 5660 | 319 |
| 217 | 20241018 | 150300 | 9407985720 | 5670 | 5660 | 5670 | 5660 | 951 |
| 218 | 20241018 | 150200 | 9402602960 | 5660 | 5650 | 5660 | 5650 | 2942 |
| 219 | 20241018 | 150100 | 9385969800 | 5650 | 5650 | 5650 | 5650 | 794 |
| 220 | 20241018 | 150000 | 9381483700 | 5650 | 5660 | 5660 | 5650 | 202 |
| 221 | 20241018 | 145900 | 9380341090 | 5660 | 5650 | 5660 | 5650 | 208 |
| 222 | 20241018 | 145800 | 9379163840 | 5650 | 5660 | 5660 | 5650 | 2997 |
| 223 | 20241018 | 145700 | 9362209630 | 5660 | 5670 | 5670 | 5660 | 106 |
| 224 | 20241018 | 145600 | 9361609480 | 5670 | 5670 | 5670 | 5660 | 303 |
| 225 | 20241018 | 145500 | 9359893310 | 5670 | 5660 | 5670 | 5660 | 1018 |
| 226 | 20241018 | 145400 | 9354122250 | 5660 | 5660 | 5660 | 5660 | 88 |
| 227 | 20241018 | 145300 | 9353624170 | 5670 | 5670 | 5670 | 5670 | 479 |
| 228 | 20241018 | 145200 | 9350908240 | 5670 | 5670 | 5670 | 5660 | 1069 |
| 229 | 20241018 | 145100 | 9344849920 | 5670 | 5680 | 5680 | 5670 | 247 |
| 230 | 20241018 | 145000 | 9343449000 | 5680 | 5670 | 5680 | 5670 | 2279 |
| 231 | 20241018 | 144900 | 9330509820 | 5670 | 5660 | 5670 | 5660 | 1171 |
| 232 | 20241018 | 144800 | 9323881250 | 5660 | 5690 | 5690 | 5650 | 1326 |
| 233 | 20241018 | 144700 | 9316372250 | 5690 | 5680 | 5690 | 5680 | 2877 |
| 234 | 20241018 | 144600 | 9300020850 | 5680 | 5650 | 5680 | 5650 | 4864 |
| 235 | 20241018 | 144500 | 9272467930 | 5650 | 5670 | 5670 | 5650 | 2106 |
| 236 | 20241018 | 144400 | 9260568790 | 5670 | 5660 | 5670 | 5650 | 1100 |
| 237 | 20241018 | 144300 | 9254349400 | 5660 | 5660 | 5670 | 5660 | 1805 |
| 238 | 20241018 | 144200 | 9244131880 | 5670 | 5670 | 5670 | 5670 | 1231 |
| 239 | 20241018 | 144100 | 9237152110 | 5680 | 5680 | 5680 | 5680 | 101 |
| 240 | 20241018 | 144000 | 9236578430 | 5680 | 5680 | 5680 | 5680 | 518 |
| 241 | 20241018 | 143900 | 9233636190 | 5680 | 5680 | 5680 | 5670 | 1208 |
| 242 | 20241018 | 143800 | 9226774760 | 5680 | 5690 | 5690 | 5680 | 2166 |
| 243 | 20241018 | 143700 | 9214450930 | 5690 | 5690 | 5690 | 5690 | 162 |
| 244 | 20241018 | 143600 | 9213529150 | 5690 | 5680 | 5690 | 5680 | 1058 |
| 245 | 20241018 | 143500 | 9207516370 | 5680 | 5680 | 5680 | 5680 | 26 |
| 246 | 20241018 | 143400 | 9207368690 | 5680 | 5660 | 5680 | 5660 | 327 |
| 247 | 20241018 | 143300 | 9205514520 | 5660 | 5660 | 5660 | 5660 | 926 |
| 248 | 20241018 | 143200 | 9200273360 | 5660 | 5660 | 5660 | 5660 | 469 |
| 249 | 20241018 | 143100 | 9197618820 | 5660 | 5650 | 5660 | 5650 | 712 |
| 250 | 20241018 | 143000 | 9193593760 | 5650 | 5660 | 5660 | 5650 | 1145 |
| 251 | 20241018 | 142900 | 9187117970 | 5660 | 5670 | 5680 | 5660 | 3151 |
| 252 | 20241018 | 142800 | 9169253190 | 5670 | 5650 | 5670 | 5650 | 425 |
| 253 | 20241018 | 142700 | 9166847690 | 5650 | 5650 | 5660 | 5650 | 454 |
| 254 | 20241018 | 142600 | 9164282090 | 5650 | 5660 | 5660 | 5650 | 145 |
| 255 | 20241018 | 142500 | 9163462710 | 5660 | 5650 | 5660 | 5650 | 32 |
| 256 | 20241018 | 142400 | 9163281900 | 5650 | 5660 | 5660 | 5650 | 116 |
| 257 | 20241018 | 142300 | 9162626480 | 5660 | 5660 | 5660 | 5660 | 0 |
| 258 | 20241018 | 142200 | 9162626480 | 5660 | 5670 | 5670 | 5660 | 1265 |
| 259 | 20241018 | 142100 | 9155466570 | 5670 | 5670 | 5670 | 5660 | 285 |
| 260 | 20241018 | 142000 | 9153851720 | 5670 | 5670 | 5670 | 5670 | 396 |
| 261 | 20241018 | 141900 | 9151606400 | 5670 | 5680 | 5680 | 5670 | 657 |
| 262 | 20241018 | 141800 | 9147875250 | 5670 | 5670 | 5670 | 5670 | 67 |
| 263 | 20241018 | 141700 | 9147495360 | 5670 | 5680 | 5680 | 5670 | 1963 |
| 264 | 20241018 | 141600 | 9136350580 | 5670 | 5660 | 5680 | 5660 | 964 |
| 265 | 20241018 | 141500 | 9130876250 | 5650 | 5650 | 5650 | 5640 | 1047 |
| 266 | 20241018 | 141400 | 9124960800 | 5670 | 5650 | 5670 | 5650 | 1187 |
| 267 | 20241018 | 141300 | 9118238130 | 5650 | 5640 | 5650 | 5640 | 427 |
| 268 | 20241018 | 141200 | 9115829340 | 5630 | 5630 | 5630 | 5620 | 422 |
| 269 | 20241018 | 141100 | 9113453540 | 5640 | 5630 | 5640 | 5630 | 4 |
| 270 | 20241018 | 141000 | 9113431000 | 5620 | 5620 | 5630 | 5620 | 1188 |
| 271 | 20241018 | 140900 | 9106753720 | 5640 | 5620 | 5640 | 5610 | 854 |
| 272 | 20241018 | 140800 | 9101959470 | 5620 | 5630 | 5630 | 5620 | 867 |
| 273 | 20241018 | 140700 | 9097086910 | 5620 | 5630 | 5630 | 5620 | 340 |
| 274 | 20241018 | 140600 | 9095175060 | 5630 | 5620 | 5630 | 5620 | 562 |
| 275 | 20241018 | 140500 | 9092012940 | 5620 | 5640 | 5640 | 5620 | 3075 |
| 276 | 20241018 | 140400 | 9074723840 | 5630 | 5630 | 5630 | 5630 | 10 |
| 277 | 20241018 | 140300 | 9074667540 | 5620 | 5620 | 5620 | 5620 | 3457 |
| 278 | 20241018 | 140200 | 9055239200 | 5620 | 5630 | 5630 | 5620 | 48 |
| 279 | 20241018 | 140100 | 9054968970 | 5620 | 5650 | 5650 | 5620 | 3213 |
| 280 | 20241018 | 140000 | 9036883470 | 5630 | 5630 | 5630 | 5630 | 608 |
| 281 | 20241018 | 135900 | 9033460430 | 5630 | 5630 | 5630 | 5630 | 378 |
| 282 | 20241018 | 135800 | 9031332290 | 5620 | 5630 | 5640 | 5620 | 3085 |
| 283 | 20241018 | 135700 | 9013967500 | 5640 | 5630 | 5640 | 5630 | 3150 |
| 284 | 20241018 | 135600 | 8996230300 | 5630 | 5640 | 5650 | 5630 | 25 |
| 285 | 20241018 | 135500 | 8996089460 | 5630 | 5630 | 5650 | 5630 | 140 |
| 286 | 20241018 | 135400 | 8995301240 | 5630 | 5650 | 5650 | 5630 | 31 |
| 287 | 20241018 | 135300 | 8995126690 | 5630 | 5650 | 5660 | 5630 | 1913 |
| 288 | 20241018 | 135200 | 8984336080 | 5640 | 5660 | 5670 | 5640 | 7708 |
| 289 | 20241018 | 135100 | 8940862890 | 5640 | 5640 | 5640 | 5640 | 169 |
| 290 | 20241018 | 135000 | 8939909730 | 5640 | 5640 | 5670 | 5640 | 2972 |
| 291 | 20241018 | 134900 | 8923131520 | 5650 | 5660 | 5670 | 5650 | 10066 |
| 292 | 20241018 | 134800 | 8866241990 | 5670 | 5660 | 5670 | 5660 | 295 |
| 293 | 20241018 | 134700 | 8864572240 | 5660 | 5660 | 5660 | 5660 | 28 |
| 294 | 20241018 | 134600 | 8864413760 | 5660 | 5660 | 5660 | 5660 | 297 |
| 295 | 20241018 | 134500 | 8862732740 | 5660 | 5670 | 5670 | 5660 | 876 |
| 296 | 20241018 | 134400 | 8857769120 | 5670 | 5660 | 5670 | 5660 | 123 |
| 297 | 20241018 | 134300 | 8857072880 | 5650 | 5670 | 5670 | 5650 | 2265 |
| 298 | 20241018 | 134200 | 8844249650 | 5670 | 5680 | 5680 | 5670 | 1076 |
| 299 | 20241018 | 134100 | 8838145290 | 5680 | 5690 | 5700 | 5680 | 866 |
| 300 | 20241018 | 134000 | 8833220760 | 5700 | 5700 | 5710 | 5700 | 3622 |
| 301 | 20241018 | 133900 | 8812561830 | 5700 | 5690 | 5700 | 5690 | 2540 |
| 302 | 20241018 | 133800 | 8798092740 | 5690 | 5680 | 5700 | 5680 | 4746 |
| 303 | 20241018 | 133700 | 8771099760 | 5680 | 5670 | 5680 | 5670 | 1276 |
| 304 | 20241018 | 133600 | 8763853650 | 5680 | 5680 | 5680 | 5670 | 1025 |
| 305 | 20241018 | 133500 | 8758041680 | 5670 | 5680 | 5680 | 5670 | 384 |
| 306 | 20241018 | 133400 | 8755862570 | 5670 | 5680 | 5680 | 5660 | 375 |
| 307 | 20241018 | 133300 | 8753734420 | 5680 | 5660 | 5680 | 5660 | 246 |
| 308 | 20241018 | 133200 | 8752341730 | 5660 | 5670 | 5680 | 5660 | 451 |
| 309 | 20241018 | 133100 | 8749785550 | 5670 | 5690 | 5690 | 5670 | 3909 |
| 310 | 20241018 | 133000 | 8727593970 | 5690 | 5710 | 5710 | 5690 | 1733 |
| 311 | 20241018 | 132900 | 8717713040 | 5710 | 5690 | 5720 | 5690 | 5469 |
| 312 | 20241018 | 132800 | 8686531020 | 5690 | 5680 | 5700 | 5680 | 5334 |
| 313 | 20241018 | 132700 | 8656175020 | 5690 | 5680 | 5690 | 5670 | 1676 |
| 314 | 20241018 | 132600 | 8646653580 | 5680 | 5660 | 5680 | 5660 | 4485 |
| 315 | 20241018 | 132500 | 8621194040 | 5670 | 5640 | 5680 | 5640 | 5312 |
| 316 | 20241018 | 132400 | 8591087680 | 5650 | 5640 | 5650 | 5630 | 1976 |
| 317 | 20241018 | 132300 | 8579942360 | 5630 | 5620 | 5640 | 5620 | 963 |
| 318 | 20241018 | 132200 | 8574520760 | 5620 | 5620 | 5630 | 5620 | 77 |
| 319 | 20241018 | 132100 | 8574087970 | 5620 | 5620 | 5620 | 5620 | 61 |
| 320 | 20241018 | 132000 | 8573745150 | 5630 | 5630 | 5630 | 5630 | 1 |
| 321 | 20241018 | 131900 | 8573739520 | 5610 | 5600 | 5630 | 5600 | 4283 |
| 322 | 20241018 | 131800 | 8549670590 | 5600 | 5600 | 5610 | 5600 | 679 |
| 323 | 20241018 | 131700 | 8545864690 | 5600 | 5610 | 5610 | 5600 | 1625 |
| 324 | 20241018 | 131600 | 8536750450 | 5610 | 5610 | 5610 | 5610 | 820 |
| 325 | 20241018 | 131500 | 8532150250 | 5610 | 5610 | 5610 | 5600 | 1810 |
| 326 | 20241018 | 131400 | 8522001620 | 5600 | 5610 | 5610 | 5600 | 6619 |
| 327 | 20241018 | 131300 | 8484881710 | 5610 | 5610 | 5630 | 5610 | 1440 |
| 328 | 20241018 | 131200 | 8476802470 | 5610 | 5620 | 5630 | 5610 | 3942 |
| 329 | 20241018 | 131100 | 8454687420 | 5610 | 5620 | 5620 | 5610 | 98 |
| 330 | 20241018 | 131000 | 8454137540 | 5620 | 5610 | 5620 | 5610 | 930 |
| 331 | 20241018 | 130900 | 8448918530 | 5620 | 5620 | 5620 | 5610 | 1603 |
| 332 | 20241018 | 130800 | 8439922790 | 5620 | 5620 | 5620 | 5620 | 356 |
| 333 | 20241018 | 130700 | 8437922070 | 5610 | 5620 | 5630 | 5610 | 5223 |
| 334 | 20241018 | 130600 | 8408606100 | 5620 | 5630 | 5630 | 5620 | 212 |
| 335 | 20241018 | 130500 | 8407414360 | 5630 | 5630 | 5630 | 5610 | 246 |
| 336 | 20241018 | 130400 | 8406033140 | 5610 | 5610 | 5630 | 5610 | 425 |
| 337 | 20241018 | 130300 | 8403647850 | 5610 | 5630 | 5630 | 5610 | 5192 |
| 338 | 20241018 | 130200 | 8374466160 | 5630 | 5630 | 5630 | 5620 | 1260 |
| 339 | 20241018 | 130100 | 8367377680 | 5630 | 5640 | 5640 | 5630 | 805 |
| 340 | 20241018 | 130000 | 8362845030 | 5640 | 5640 | 5650 | 5640 | 664 |
| 341 | 20241018 | 125900 | 8359097270 | 5640 | 5640 | 5640 | 5640 | 990 |
| 342 | 20241018 | 125800 | 8353513670 | 5640 | 5660 | 5660 | 5640 | 223 |
| 343 | 20241018 | 125700 | 8352255390 | 5640 | 5650 | 5650 | 5640 | 1297 |
| 344 | 20241018 | 125600 | 8344930150 | 5640 | 5630 | 5640 | 5630 | 599 |
| 345 | 20241018 | 125500 | 8341555400 | 5630 | 5630 | 5630 | 5630 | 24 |
| 346 | 20241018 | 125400 | 8341420280 | 5640 | 5640 | 5640 | 5640 | 371 |
| 347 | 20241018 | 125300 | 8339327840 | 5650 | 5640 | 5650 | 5620 | 10449 |
| 348 | 20241018 | 125200 | 8280593070 | 5630 | 5640 | 5640 | 5620 | 272 |
| 349 | 20241018 | 125100 | 8279061760 | 5630 | 5630 | 5640 | 5630 | 202 |
| 350 | 20241018 | 125000 | 8277924490 | 5630 | 5630 | 5630 | 5620 | 2225 |
| 351 | 20241018 | 124900 | 8265398140 | 5630 | 5620 | 5640 | 5620 | 1030 |
| 352 | 20241018 | 124800 | 8259608440 | 5630 | 5620 | 5630 | 5620 | 904 |
| 353 | 20241018 | 124700 | 8254527860 | 5620 | 5630 | 5630 | 5620 | 2367 |
| 354 | 20241018 | 124600 | 8241203240 | 5630 | 5640 | 5660 | 5630 | 1061 |
| 355 | 20241018 | 124500 | 8235219630 | 5640 | 5640 | 5640 | 5640 | 1815 |
| 356 | 20241018 | 124400 | 8224983030 | 5660 | 5650 | 5670 | 5650 | 256 |
| 357 | 20241018 | 124300 | 8223536060 | 5650 | 5630 | 5650 | 5630 | 2271 |
| 358 | 20241018 | 124200 | 8210750010 | 5630 | 5640 | 5650 | 5630 | 112 |
| 359 | 20241018 | 124100 | 8210118510 | 5640 | 5650 | 5650 | 5640 | 1942 |
| 360 | 20241018 | 124000 | 8199164860 | 5670 | 5660 | 5670 | 5640 | 76 |
| 361 | 20241018 | 123900 | 8198735700 | 5640 | 5670 | 5670 | 5640 | 1583 |
| 362 | 20241018 | 123800 | 8189797720 | 5670 | 5670 | 5670 | 5640 | 87 |
| 363 | 20241018 | 123700 | 8189304820 | 5670 | 5650 | 5670 | 5630 | 1844 |
| 364 | 20241018 | 123600 | 8178880660 | 5630 | 5630 | 5650 | 5620 | 2475 |
| 365 | 20241018 | 123500 | 8164956060 | 5630 | 5650 | 5650 | 5630 | 2582 |
| 366 | 20241018 | 123400 | 8150417260 | 5650 | 5650 | 5650 | 5630 | 537 |
| 367 | 20241018 | 123300 | 8147385770 | 5630 | 5630 | 5660 | 5630 | 252 |
| 368 | 20241018 | 123200 | 8145966670 | 5630 | 5630 | 5630 | 5620 | 197 |
| 369 | 20241018 | 123100 | 8144857620 | 5630 | 5630 | 5630 | 5630 | 2215 |
| 370 | 20241018 | 123000 | 8132387170 | 5630 | 5630 | 5660 | 5630 | 569 |
| 371 | 20241018 | 122900 | 8129180470 | 5630 | 5630 | 5640 | 5630 | 698 |
| 372 | 20241018 | 122800 | 8125250640 | 5640 | 5630 | 5660 | 5630 | 2088 |
| 373 | 20241018 | 122700 | 8113459420 | 5630 | 5630 | 5650 | 5630 | 3099 |
| 374 | 20241018 | 122600 | 8096012030 | 5630 | 5640 | 5650 | 5630 | 2448 |
| 375 | 20241018 | 122500 | 8082221430 | 5640 | 5620 | 5660 | 5620 | 1336 |
| 376 | 20241018 | 122400 | 8074703140 | 5620 | 5640 | 5650 | 5620 | 6649 |
| 377 | 20241018 | 122300 | 8037270760 | 5670 | 5680 | 5680 | 5630 | 9351 |
| 378 | 20241018 | 122200 | 7984508360 | 5680 | 5650 | 5680 | 5650 | 597 |
| 379 | 20241018 | 122100 | 7981124930 | 5650 | 5660 | 5660 | 5650 | 322 |
| 380 | 20241018 | 122000 | 7979304540 | 5660 | 5670 | 5670 | 5660 | 1393 |
| 381 | 20241018 | 121900 | 7971419090 | 5690 | 5680 | 5690 | 5660 | 1765 |
| 382 | 20241018 | 121800 | 7961406430 | 5690 | 5690 | 5690 | 5670 | 356 |
| 383 | 20241018 | 121700 | 7959381790 | 5690 | 5690 | 5700 | 5670 | 1608 |
| 384 | 20241018 | 121600 | 7950221120 | 5690 | 5680 | 5690 | 5680 | 3275 |
| 385 | 20241018 | 121500 | 7931595790 | 5680 | 5670 | 5680 | 5670 | 418 |
| 386 | 20241018 | 121400 | 7929224710 | 5670 | 5660 | 5670 | 5660 | 2202 |
| 387 | 20241018 | 121300 | 7916747100 | 5660 | 5660 | 5660 | 5650 | 2286 |
| 388 | 20241018 | 121200 | 7903815080 | 5660 | 5650 | 5660 | 5650 | 229 |
| 389 | 20241018 | 121100 | 7902519280 | 5670 | 5660 | 5670 | 5630 | 1240 |
| 390 | 20241018 | 121000 | 7895515830 | 5630 | 5650 | 5660 | 5630 | 5254 |
| 391 | 20241018 | 120900 | 7865847950 | 5650 | 5640 | 5660 | 5630 | 3259 |
| 392 | 20241018 | 120800 | 7847431990 | 5640 | 5650 | 5650 | 5640 | 1042 |
| 393 | 20241018 | 120700 | 7841553370 | 5650 | 5660 | 5670 | 5630 | 12936 |
| 394 | 20241018 | 120600 | 7768612100 | 5660 | 5670 | 5680 | 5660 | 1393 |
| 395 | 20241018 | 120500 | 7760709700 | 5680 | 5670 | 5680 | 5650 | 444 |
| 396 | 20241018 | 120400 | 7758194140 | 5650 | 5640 | 5680 | 5640 | 1841 |
| 397 | 20241018 | 120300 | 7747776450 | 5660 | 5650 | 5660 | 5640 | 1985 |
| 398 | 20241018 | 120200 | 7736573110 | 5650 | 5670 | 5670 | 5650 | 2340 |
| 399 | 20241018 | 120100 | 7723333360 | 5660 | 5680 | 5680 | 5660 | 1168 |
| 400 | 20241018 | 120000 | 7716717610 | 5650 | 5660 | 5680 | 5640 | 21976 |
| 401 | 20241018 | 115900 | 7592511880 | 5660 | 5680 | 5680 | 5660 | 3048 |
| 402 | 20241018 | 115800 | 7575252520 | 5660 | 5680 | 5690 | 5660 | 3675 |
| 403 | 20241018 | 115700 | 7554408640 | 5690 | 5700 | 5700 | 5670 | 5686 |
| 404 | 20241018 | 115600 | 7522082580 | 5690 | 5680 | 5710 | 5670 | 2176 |
| 405 | 20241018 | 115500 | 7509705250 | 5680 | 5700 | 5700 | 5660 | 15591 |
| 406 | 20241018 | 115400 | 7421255570 | 5710 | 5700 | 5720 | 5680 | 9190 |
| 407 | 20241018 | 115300 | 7368880480 | 5700 | 5710 | 5720 | 5660 | 34587 |
| 408 | 20241018 | 115200 | 7172239100 | 5730 | 5710 | 5750 | 5700 | 35458 |
| 409 | 20241018 | 115100 | 6969261320 | 5720 | 5830 | 5840 | 5690 | 113040 |
| 410 | 20241018 | 115000 | 6317943620 | 5830 | 5680 | 5850 | 5660 | 188745 |
| 411 | 20241018 | 114900 | 5223812370 | 5680 | 5640 | 5680 | 5630 | 5903 |
| 412 | 20241018 | 114800 | 5190405790 | 5650 | 5640 | 5650 | 5630 | 635 |
| 413 | 20241018 | 114700 | 5186823120 | 5650 | 5630 | 5650 | 5630 | 54 |
| 414 | 20241018 | 114600 | 5186519060 | 5630 | 5630 | 5630 | 5630 | 8 |
| 415 | 20241018 | 114500 | 5186474020 | 5650 | 5610 | 5650 | 5610 | 651 |
| 416 | 20241018 | 114400 | 5182812050 | 5620 | 5620 | 5620 | 5620 | 2402 |
| 417 | 20241018 | 114300 | 5169312810 | 5620 | 5620 | 5620 | 5620 | 1676 |
| 418 | 20241018 | 114200 | 5159893690 | 5620 | 5620 | 5620 | 5620 | 266 |
| 419 | 20241018 | 114100 | 5158398770 | 5620 | 5630 | 5630 | 5620 | 75 |
| 420 | 20241018 | 114000 | 5157977260 | 5620 | 5630 | 5630 | 5620 | 1866 |
| 421 | 20241018 | 113900 | 5147472760 | 5630 | 5630 | 5630 | 5630 | 39 |
| 422 | 20241018 | 113800 | 5147253190 | 5630 | 5650 | 5650 | 5630 | 2503 |
| 423 | 20241018 | 113700 | 5133154380 | 5640 | 5650 | 5650 | 5640 | 1095 |
| 424 | 20241018 | 113600 | 5126977590 | 5650 | 5660 | 5660 | 5650 | 927 |
| 425 | 20241018 | 113500 | 5121738040 | 5650 | 5660 | 5670 | 5650 | 1104 |
| 426 | 20241018 | 113400 | 5115493910 | 5660 | 5670 | 5670 | 5660 | 72 |
| 427 | 20241018 | 113300 | 5115086320 | 5680 | 5670 | 5680 | 5670 | 27 |
| 428 | 20241018 | 113200 | 5114932970 | 5680 | 5660 | 5680 | 5660 | 2417 |
| 429 | 20241018 | 113100 | 5101242750 | 5670 | 5670 | 5670 | 5670 | 387 |
| 430 | 20241018 | 113000 | 5099048460 | 5670 | 5670 | 5680 | 5670 | 1251 |
| 431 | 20241018 | 112900 | 5091952790 | 5660 | 5660 | 5660 | 5650 | 202 |
| 432 | 20241018 | 112800 | 5090809520 | 5660 | 5660 | 5660 | 5660 | 1124 |
| 433 | 20241018 | 112700 | 5084447680 | 5660 | 5640 | 5660 | 5620 | 434 |
| 434 | 20241018 | 112600 | 5082003810 | 5640 | 5640 | 5640 | 5640 | 7 |
| 435 | 20241018 | 112500 | 5081964330 | 5620 | 5630 | 5650 | 5620 | 7020 |
| 436 | 20241018 | 112400 | 5042498650 | 5630 | 5650 | 5650 | 5630 | 4011 |
| 437 | 20241018 | 112300 | 5019895110 | 5650 | 5650 | 5650 | 5650 | 1413 |
| 438 | 20241018 | 112200 | 5011911660 | 5650 | 5640 | 5650 | 5630 | 1465 |
| 439 | 20241018 | 112100 | 5003649420 | 5650 | 5640 | 5650 | 5640 | 859 |
| 440 | 20241018 | 112000 | 4998796490 | 5650 | 5630 | 5650 | 5630 | 345 |
| 441 | 20241018 | 111900 | 4996852980 | 5630 | 5640 | 5640 | 5630 | 1203 |
| 442 | 20241018 | 111800 | 4990076110 | 5640 | 5660 | 5660 | 5640 | 2096 |
| 443 | 20241018 | 111700 | 4978236590 | 5650 | 5650 | 5650 | 5650 | 7 |
| 444 | 20241018 | 111600 | 4978197040 | 5680 | 5650 | 5680 | 5650 | 955 |
| 445 | 20241018 | 111500 | 4972784770 | 5650 | 5640 | 5650 | 5630 | 5231 |
| 446 | 20241018 | 111400 | 4943274390 | 5640 | 5660 | 5660 | 5640 | 1255 |
| 447 | 20241018 | 111300 | 4936191570 | 5670 | 5660 | 5670 | 5640 | 1322 |
| 448 | 20241018 | 111200 | 4928697970 | 5660 | 5650 | 5670 | 5650 | 508 |
| 449 | 20241018 | 111100 | 4925822690 | 5650 | 5660 | 5690 | 5650 | 1607 |
| 450 | 20241018 | 111000 | 4916742960 | 5660 | 5670 | 5690 | 5650 | 3213 |
| 451 | 20241018 | 110900 | 4898502940 | 5650 | 5650 | 5660 | 5650 | 2077 |
| 452 | 20241018 | 110800 | 4886765360 | 5680 | 5650 | 5680 | 5650 | 2347 |
| 453 | 20241018 | 110700 | 4873476380 | 5650 | 5630 | 5650 | 5630 | 285 |
| 454 | 20241018 | 110600 | 4871868600 | 5630 | 5620 | 5630 | 5620 | 239 |
| 455 | 20241018 | 110500 | 4870523850 | 5620 | 5640 | 5640 | 5620 | 6376 |
| 456 | 20241018 | 110400 | 4834646530 | 5640 | 5660 | 5660 | 5640 | 1247 |
| 457 | 20241018 | 110300 | 4827599500 | 5670 | 5650 | 5670 | 5650 | 347 |
| 458 | 20241018 | 110200 | 4825638820 | 5670 | 5660 | 5670 | 5660 | 2957 |
| 459 | 20241018 | 110100 | 4808899790 | 5660 | 5640 | 5670 | 5640 | 3371 |
| 460 | 20241018 | 110000 | 4789814500 | 5640 | 5640 | 5660 | 5630 | 17680 |
| 461 | 20241018 | 105900 | 4690018330 | 5640 | 5640 | 5650 | 5640 | 570 |
| 462 | 20241018 | 105800 | 4686801760 | 5650 | 5640 | 5650 | 5640 | 1560 |
| 463 | 20241018 | 105700 | 4678003350 | 5650 | 5640 | 5650 | 5630 | 502 |
| 464 | 20241018 | 105600 | 4675172250 | 5640 | 5640 | 5650 | 5630 | 1189 |
| 465 | 20241018 | 105500 | 4668468640 | 5640 | 5640 | 5660 | 5630 | 1553 |
| 466 | 20241018 | 105400 | 4659712190 | 5640 | 5670 | 5670 | 5640 | 6687 |
| 467 | 20241018 | 105300 | 4621887820 | 5680 | 5680 | 5690 | 5680 | 319 |
| 468 | 20241018 | 105200 | 4620073750 | 5690 | 5660 | 5700 | 5660 | 309 |
| 469 | 20241018 | 105100 | 4618324330 | 5700 | 5690 | 5700 | 5660 | 1453 |
| 470 | 20241018 | 105000 | 4610074670 | 5680 | 5680 | 5690 | 5670 | 132 |
| 471 | 20241018 | 104900 | 4609325180 | 5680 | 5670 | 5680 | 5670 | 1369 |
| 472 | 20241018 | 104800 | 4601561570 | 5670 | 5680 | 5700 | 5670 | 1091 |
| 473 | 20241018 | 104700 | 4595359680 | 5690 | 5710 | 5710 | 5670 | 2678 |
| 474 | 20241018 | 104600 | 4580102780 | 5710 | 5680 | 5710 | 5670 | 1977 |
| 475 | 20241018 | 104500 | 4568833880 | 5680 | 5680 | 5680 | 5680 | 601 |
| 476 | 20241018 | 104400 | 4565420200 | 5700 | 5680 | 5700 | 5680 | 754 |
| 477 | 20241018 | 104300 | 4561137400 | 5680 | 5690 | 5690 | 5680 | 1175 |
| 478 | 20241018 | 104200 | 4554454930 | 5690 | 5700 | 5710 | 5690 | 414 |
| 479 | 20241018 | 104100 | 4552095510 | 5690 | 5700 | 5710 | 5690 | 455 |
| 480 | 20241018 | 104000 | 4549502080 | 5710 | 5700 | 5710 | 5690 | 5788 |
| 481 | 20241018 | 103900 | 4516493810 | 5690 | 5690 | 5700 | 5680 | 1319 |
| 482 | 20241018 | 103800 | 4508986850 | 5690 | 5690 | 5700 | 5660 | 1137 |
| 483 | 20241018 | 103700 | 4502527770 | 5690 | 5640 | 5700 | 5640 | 5776 |
| 484 | 20241018 | 103600 | 4469778970 | 5650 | 5670 | 5670 | 5640 | 2821 |
| 485 | 20241018 | 103500 | 4453829410 | 5670 | 5690 | 5690 | 5670 | 1756 |
| 486 | 20241018 | 103400 | 4443864730 | 5700 | 5670 | 5700 | 5670 | 2451 |
| 487 | 20241018 | 103300 | 4429954810 | 5670 | 5670 | 5680 | 5660 | 6887 |
| 488 | 20241018 | 103200 | 4390900960 | 5680 | 5700 | 5700 | 5670 | 3734 |
| 489 | 20241018 | 103100 | 4369671350 | 5700 | 5710 | 5710 | 5690 | 2012 |
| 490 | 20241018 | 103000 | 4358207120 | 5700 | 5710 | 5710 | 5690 | 4828 |
| 491 | 20241018 | 102900 | 4330649410 | 5710 | 5710 | 5720 | 5690 | 4870 |
| 492 | 20241018 | 102800 | 4302882180 | 5720 | 5730 | 5730 | 5710 | 1694 |
| 493 | 20241018 | 102700 | 4293202720 | 5710 | 5750 | 5760 | 5710 | 3382 |
| 494 | 20241018 | 102600 | 4273794840 | 5750 | 5720 | 5760 | 5720 | 15016 |
| 495 | 20241018 | 102500 | 4187589350 | 5720 | 5710 | 5720 | 5690 | 4802 |
| 496 | 20241018 | 102400 | 4160192460 | 5700 | 5720 | 5720 | 5700 | 1997 |
| 497 | 20241018 | 102300 | 4148777870 | 5720 | 5700 | 5720 | 5700 | 5055 |
| 498 | 20241018 | 102200 | 4119906290 | 5700 | 5690 | 5700 | 5690 | 1517 |
| 499 | 20241018 | 102100 | 4111273430 | 5690 | 5700 | 5700 | 5690 | 3178 |
| 500 | 20241018 | 102000 | 4093171640 | 5710 | 5700 | 5720 | 5700 | 3593 |
| 501 | 20241018 | 101900 | 4072656690 | 5710 | 5680 | 5710 | 5680 | 3559 |
| 502 | 20241018 | 101800 | 4052350440 | 5680 | 5700 | 5700 | 5680 | 3246 |
| 503 | 20241018 | 101700 | 4033888760 | 5700 | 5710 | 5710 | 5680 | 3379 |
| 504 | 20241018 | 101600 | 4014655340 | 5710 | 5710 | 5720 | 5690 | 2674 |
| 505 | 20241018 | 101500 | 3999404900 | 5720 | 5720 | 5730 | 5710 | 3102 |
| 506 | 20241018 | 101400 | 3981654160 | 5730 | 5690 | 5730 | 5690 | 7776 |
| 507 | 20241018 | 101300 | 3937248580 | 5700 | 5690 | 5710 | 5680 | 4365 |
| 508 | 20241018 | 101200 | 3912385020 | 5690 | 5700 | 5710 | 5690 | 2394 |
| 509 | 20241018 | 101100 | 3898757640 | 5710 | 5700 | 5720 | 5700 | 2397 |
| 510 | 20241018 | 101000 | 3885076680 | 5710 | 5700 | 5710 | 5690 | 3953 |
| 511 | 20241018 | 100900 | 3862533620 | 5710 | 5660 | 5710 | 5640 | 9321 |
| 512 | 20241018 | 100800 | 3809610830 | 5650 | 5660 | 5660 | 5650 | 4021 |
| 513 | 20241018 | 100700 | 3786875140 | 5670 | 5660 | 5670 | 5660 | 1649 |
| 514 | 20241018 | 100600 | 3777535370 | 5670 | 5660 | 5670 | 5660 | 2769 |
| 515 | 20241018 | 100500 | 3761861280 | 5660 | 5680 | 5680 | 5660 | 4852 |
| 516 | 20241018 | 100400 | 3734353320 | 5680 | 5680 | 5680 | 5670 | 1876 |
| 517 | 20241018 | 100300 | 3723710470 | 5680 | 5680 | 5690 | 5670 | 1350 |
| 518 | 20241018 | 100200 | 3716032570 | 5680 | 5680 | 5680 | 5650 | 3863 |
| 519 | 20241018 | 100100 | 3694126220 | 5680 | 5670 | 5680 | 5660 | 2038 |
| 520 | 20241018 | 100000 | 3682566850 | 5660 | 5690 | 5690 | 5660 | 5728 |
| 521 | 20241018 | 095900 | 3650045830 | 5700 | 5710 | 5710 | 5690 | 1831 |
| 522 | 20241018 | 095800 | 3639598590 | 5710 | 5690 | 5720 | 5660 | 8229 |
| 523 | 20241018 | 095700 | 3592740680 | 5690 | 5670 | 5690 | 5660 | 6971 |
| 524 | 20241018 | 095600 | 3553173430 | 5690 | 5690 | 5690 | 5670 | 7331 |
| 525 | 20241018 | 095500 | 3511538740 | 5690 | 5700 | 5740 | 5680 | 13500 |
| 526 | 20241018 | 095400 | 3434613320 | 5700 | 5770 | 5780 | 5680 | 68619 |
| 527 | 20241018 | 095300 | 3041010300 | 5770 | 5730 | 5770 | 5700 | 38781 |
| 528 | 20241018 | 095200 | 2818390810 | 5740 | 5680 | 5740 | 5670 | 25731 |
| 529 | 20241018 | 095100 | 2671660570 | 5690 | 5690 | 5690 | 5670 | 5292 |
| 530 | 20241018 | 095000 | 2641603060 | 5680 | 5700 | 5710 | 5670 | 14359 |
| 531 | 20241018 | 094900 | 2559878480 | 5700 | 5660 | 5710 | 5640 | 18443 |
| 532 | 20241018 | 094800 | 2455490650 | 5660 | 5680 | 5690 | 5650 | 9239 |
| 533 | 20241018 | 094700 | 2403141640 | 5660 | 5690 | 5770 | 5660 | 59277 |
| 534 | 20241018 | 094600 | 2064546670 | 5690 | 5700 | 5720 | 5660 | 25620 |
| 535 | 20241018 | 094500 | 1918915300 | 5700 | 5610 | 5710 | 5610 | 40033 |
| 536 | 20241018 | 094400 | 1691426300 | 5600 | 5600 | 5610 | 5600 | 3107 |
| 537 | 20241018 | 094300 | 1674023050 | 5600 | 5610 | 5620 | 5600 | 4679 |
| 538 | 20241018 | 094200 | 1647804480 | 5620 | 5620 | 5620 | 5620 | 11601 |
| 539 | 20241018 | 094100 | 1582606860 | 5630 | 5640 | 5640 | 5630 | 1314 |
| 540 | 20241018 | 094000 | 1575200170 | 5640 | 5630 | 5640 | 5630 | 1345 |
| 541 | 20241018 | 093900 | 1567616670 | 5640 | 5640 | 5650 | 5640 | 1995 |
| 542 | 20241018 | 093800 | 1556359720 | 5640 | 5620 | 5640 | 5620 | 1711 |
| 543 | 20241018 | 093700 | 1546717390 | 5610 | 5630 | 5630 | 5610 | 4565 |
| 544 | 20241018 | 093600 | 1521057710 | 5630 | 5630 | 5630 | 5630 | 1349 |
| 545 | 20241018 | 093500 | 1513462840 | 5630 | 5640 | 5640 | 5620 | 1188 |
| 546 | 20241018 | 093400 | 1506771430 | 5640 | 5650 | 5660 | 5640 | 2270 |
| 547 | 20241018 | 093300 | 1493956350 | 5660 | 5650 | 5660 | 5640 | 4714 |
| 548 | 20241018 | 093200 | 1467298010 | 5650 | 5620 | 5650 | 5620 | 1980 |
| 549 | 20241018 | 093100 | 1456142190 | 5620 | 5610 | 5620 | 5610 | 663 |
| 550 | 20241018 | 093000 | 1452417010 | 5620 | 5610 | 5630 | 5600 | 3659 |
| 551 | 20241018 | 092900 | 1431880320 | 5610 | 5610 | 5620 | 5600 | 4926 |
| 552 | 20241018 | 092800 | 1404247810 | 5620 | 5650 | 5650 | 5620 | 9900 |
| 553 | 20241018 | 092700 | 1348528680 | 5650 | 5650 | 5660 | 5640 | 3599 |
| 554 | 20241018 | 092600 | 1328196520 | 5650 | 5660 | 5670 | 5640 | 21853 |
| 555 | 20241018 | 092500 | 1204613600 | 5670 | 5660 | 5670 | 5640 | 4359 |
| 556 | 20241018 | 092400 | 1179968820 | 5650 | 5660 | 5660 | 5630 | 2447 |
| 557 | 20241018 | 092300 | 1166142380 | 5640 | 5640 | 5660 | 5640 | 6615 |
| 558 | 20241018 | 092200 | 1128753210 | 5660 | 5630 | 5660 | 5630 | 5514 |
| 559 | 20241018 | 092100 | 1097617780 | 5630 | 5640 | 5640 | 5630 | 2323 |
| 560 | 20241018 | 092000 | 1084518120 | 5630 | 5640 | 5650 | 5630 | 6244 |
| 561 | 20241018 | 091900 | 1049295040 | 5640 | 5630 | 5640 | 5620 | 4214 |
| 562 | 20241018 | 091800 | 1025580250 | 5630 | 5620 | 5650 | 5620 | 2645 |
| 563 | 20241018 | 091700 | 1010682380 | 5630 | 5640 | 5660 | 5620 | 7789 |
| 564 | 20241018 | 091600 | 966805440 | 5660 | 5660 | 5670 | 5640 | 5691 |
| 565 | 20241018 | 091500 | 934641070 | 5660 | 5640 | 5660 | 5620 | 11276 |
| 566 | 20241018 | 091400 | 871090920 | 5640 | 5690 | 5700 | 5640 | 11905 |
| 567 | 20241018 | 091300 | 803559340 | 5690 | 5650 | 5700 | 5640 | 22015 |
| 568 | 20241018 | 091200 | 678445520 | 5650 | 5630 | 5660 | 5610 | 10765 |
| 569 | 20241018 | 091100 | 617731170 | 5640 | 5610 | 5640 | 5600 | 7753 |
| 570 | 20241018 | 091000 | 574178650 | 5610 | 5620 | 5630 | 5610 | 9399 |
| 571 | 20241018 | 090900 | 521357110 | 5620 | 5600 | 5620 | 5570 | 14195 |
| 572 | 20241018 | 090800 | 441954800 | 5610 | 5620 | 5650 | 5590 | 20418 |
| 573 | 20241018 | 090700 | 327087980 | 5630 | 5570 | 5630 | 5570 | 11490 |
| 574 | 20241018 | 090600 | 262740060 | 5570 | 5570 | 5580 | 5560 | 4772 |
| 575 | 20241018 | 090500 | 236167300 | 5570 | 5580 | 5580 | 5550 | 9152 |
| 576 | 20241018 | 090400 | 185250240 | 5570 | 5570 | 5600 | 5540 | 10347 |
| 577 | 20241018 | 090300 | 127599480 | 5550 | 5520 | 5570 | 5520 | 6792 |
| 578 | 20241018 | 090200 | 90039240 | 5490 | 5550 | 5550 | 5480 | 6267 |
| 579 | 20241018 | 090100 | 55400480 | 5540 | 5490 | 5550 | 5490 | 5336 |
| 580 | 20241018 | 090000 | 25919240 | 5470 | 5450 | 5520 | 5450 | 4710 |