28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 183600 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 12772 |
| 3 | 20241023 | 183500 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 4 | 20241023 | 183400 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 5 | 20241023 | 183300 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 6 | 20241023 | 183200 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 7 | 20241023 | 183100 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 8 | 20241023 | 183000 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 9 | 20241023 | 182900 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 10 | 20241023 | 182800 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 11 | 20241023 | 182700 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 12 | 20241023 | 182600 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 13 | 20241023 | 182500 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 14 | 20241023 | 182400 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 15 | 20241023 | 182300 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 16 | 20241023 | 182200 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 17 | 20241023 | 182100 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 18 | 20241023 | 182000 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 19 | 20241023 | 181900 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 20 | 20241023 | 181800 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 21 | 20241023 | 181700 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 22 | 20241023 | 181600 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 23 | 20241023 | 181500 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 24 | 20241023 | 181400 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 25 | 20241023 | 181300 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 26 | 20241023 | 181200 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 27 | 20241023 | 181100 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 28 | 20241023 | 181000 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 29 | 20241023 | 180900 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 30 | 20241023 | 180800 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 31 | 20241023 | 180700 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 32 | 20241023 | 180600 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 12772 |
| 33 | 20241023 | 180500 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 34 | 20241023 | 180400 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 35 | 20241023 | 180300 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 36 | 20241023 | 180200 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 37 | 20241023 | 180100 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 38 | 20241023 | 180000 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 39 | 20241023 | 175900 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 40 | 20241023 | 175800 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 41 | 20241023 | 175700 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 42 | 20241023 | 175600 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 43 | 20241023 | 175500 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 44 | 20241023 | 175400 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 45 | 20241023 | 175300 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 46 | 20241023 | 175200 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 47 | 20241023 | 175100 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 48 | 20241023 | 175000 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 49 | 20241023 | 174900 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 50 | 20241023 | 174800 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 51 | 20241023 | 174700 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 52 | 20241023 | 174600 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 53 | 20241023 | 174500 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 54 | 20241023 | 174400 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 55 | 20241023 | 174300 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 56 | 20241023 | 174200 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 57 | 20241023 | 174100 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 58 | 20241023 | 174000 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 59 | 20241023 | 173900 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 60 | 20241023 | 173800 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 61 | 20241023 | 173700 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 62 | 20241023 | 173600 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 12772 |
| 63 | 20241023 | 173500 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 64 | 20241023 | 173400 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 65 | 20241023 | 173300 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 66 | 20241023 | 173200 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 67 | 20241023 | 173100 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 68 | 20241023 | 173000 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 69 | 20241023 | 172900 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 70 | 20241023 | 172800 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 71 | 20241023 | 172700 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 72 | 20241023 | 172600 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 73 | 20241023 | 172500 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 74 | 20241023 | 172400 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 75 | 20241023 | 172300 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 76 | 20241023 | 172200 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 77 | 20241023 | 172100 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 78 | 20241023 | 172000 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 79 | 20241023 | 171900 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 80 | 20241023 | 171800 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 81 | 20241023 | 171700 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 82 | 20241023 | 171600 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 83 | 20241023 | 171500 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 84 | 20241023 | 171400 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 85 | 20241023 | 171300 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 86 | 20241023 | 171200 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 87 | 20241023 | 171100 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 88 | 20241023 | 171000 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 89 | 20241023 | 170900 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 90 | 20241023 | 170800 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 91 | 20241023 | 170700 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 92 | 20241023 | 170600 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 12772 |
| 93 | 20241023 | 170500 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 94 | 20241023 | 170400 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 95 | 20241023 | 170300 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 96 | 20241023 | 170200 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 97 | 20241023 | 170100 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 98 | 20241023 | 170000 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 99 | 20241023 | 165900 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 100 | 20241023 | 165800 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 101 | 20241023 | 165700 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 102 | 20241023 | 165600 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 103 | 20241023 | 165500 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 104 | 20241023 | 165400 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 105 | 20241023 | 165300 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 106 | 20241023 | 165200 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 107 | 20241023 | 165100 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 108 | 20241023 | 165000 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 109 | 20241023 | 164900 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 110 | 20241023 | 164800 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 111 | 20241023 | 164700 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 112 | 20241023 | 164600 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 113 | 20241023 | 164500 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 114 | 20241023 | 164400 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 115 | 20241023 | 164300 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 116 | 20241023 | 164200 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 117 | 20241023 | 164100 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 118 | 20241023 | 164000 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 119 | 20241023 | 163900 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 120 | 20241023 | 163800 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 121 | 20241023 | 163700 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 122 | 20241023 | 163600 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 12772 |
| 123 | 20241023 | 163500 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 124 | 20241023 | 163400 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 125 | 20241023 | 163300 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 126 | 20241023 | 163200 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 127 | 20241023 | 163100 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 128 | 20241023 | 163000 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 129 | 20241023 | 162900 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 130 | 20241023 | 162800 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 131 | 20241023 | 162700 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 132 | 20241023 | 162600 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 133 | 20241023 | 162500 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 134 | 20241023 | 162400 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 135 | 20241023 | 162300 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 136 | 20241023 | 162200 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 137 | 20241023 | 162100 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 138 | 20241023 | 162000 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 139 | 20241023 | 161900 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 140 | 20241023 | 161800 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 141 | 20241023 | 161700 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 142 | 20241023 | 161600 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 143 | 20241023 | 161500 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 144 | 20241023 | 161400 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 145 | 20241023 | 161300 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 146 | 20241023 | 161200 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 147 | 20241023 | 161100 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 148 | 20241023 | 161000 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 149 | 20241023 | 160900 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 150 | 20241023 | 160800 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 151 | 20241023 | 160700 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 152 | 20241023 | 160600 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 12772 |
| 153 | 20241023 | 160500 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 154 | 20241023 | 160400 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 155 | 20241023 | 160300 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 156 | 20241023 | 160200 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 157 | 20241023 | 160100 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 158 | 20241023 | 160000 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 159 | 20241023 | 155900 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 160 | 20241023 | 155800 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 161 | 20241023 | 155700 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 162 | 20241023 | 155600 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 163 | 20241023 | 155500 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 164 | 20241023 | 155400 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 165 | 20241023 | 155300 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 166 | 20241023 | 155200 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 167 | 20241023 | 155100 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 168 | 20241023 | 155000 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 169 | 20241023 | 154900 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 170 | 20241023 | 154800 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 171 | 20241023 | 154700 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 172 | 20241023 | 154600 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 173 | 20241023 | 154500 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 174 | 20241023 | 154400 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 175 | 20241023 | 154300 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 176 | 20241023 | 154200 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 177 | 20241023 | 154100 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 178 | 20241023 | 154000 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 179 | 20241023 | 153900 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 180 | 20241023 | 153800 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 181 | 20241023 | 153700 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 182 | 20241023 | 153600 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 12772 |
| 183 | 20241023 | 153500 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 184 | 20241023 | 153400 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 185 | 20241023 | 153300 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 186 | 20241023 | 153200 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 187 | 20241023 | 153100 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 188 | 20241023 | 153000 | 3697142785 | 2500 | 2500 | 2500 | 2500 | 12772 |
| 189 | 20241023 | 152900 | 3665212785 | 2490 | 2490 | 2490 | 2490 | 0 |
| 190 | 20241023 | 152800 | 3665212785 | 2490 | 2490 | 2490 | 2490 | 0 |
| 191 | 20241023 | 152700 | 3665212785 | 2490 | 2490 | 2490 | 2490 | 0 |
| 192 | 20241023 | 152600 | 3665212785 | 2490 | 2490 | 2490 | 2490 | 0 |
| 193 | 20241023 | 152500 | 3665212785 | 2490 | 2490 | 2490 | 2490 | 0 |
| 194 | 20241023 | 152400 | 3665212785 | 2490 | 2490 | 2490 | 2490 | 0 |
| 195 | 20241023 | 152300 | 3665212785 | 2490 | 2490 | 2490 | 2490 | 0 |
| 196 | 20241023 | 152200 | 3665212785 | 2490 | 2490 | 2490 | 2490 | 0 |
| 197 | 20241023 | 152100 | 3665212785 | 2490 | 2490 | 2490 | 2490 | 0 |
| 198 | 20241023 | 152000 | 3665212785 | 2490 | 2490 | 2490 | 2490 | 0 |
| 199 | 20241023 | 151900 | 3665212785 | 2490 | 2495 | 2500 | 2480 | 7904 |
| 200 | 20241023 | 151800 | 3645513565 | 2495 | 2485 | 2495 | 2485 | 8068 |
| 201 | 20241023 | 151700 | 3625418875 | 2485 | 2475 | 2485 | 2475 | 2310 |
| 202 | 20241023 | 151600 | 3619681625 | 2485 | 2485 | 2485 | 2480 | 3010 |
| 203 | 20241023 | 151500 | 3612206875 | 2485 | 2485 | 2490 | 2465 | 1254 |
| 204 | 20241023 | 151400 | 3609095290 | 2465 | 2465 | 2490 | 2465 | 221 |
| 205 | 20241023 | 151300 | 3608545865 | 2490 | 2475 | 2495 | 2475 | 501 |
| 206 | 20241023 | 151200 | 3607301035 | 2465 | 2465 | 2465 | 2465 | 0 |
| 207 | 20241023 | 151100 | 3607301035 | 2465 | 2455 | 2465 | 2455 | 1266 |
| 208 | 20241023 | 151000 | 3604186130 | 2445 | 2445 | 2445 | 2445 | 12 |
| 209 | 20241023 | 150900 | 3604156790 | 2470 | 2465 | 2470 | 2430 | 5598 |
| 210 | 20241023 | 150800 | 3590448010 | 2465 | 2460 | 2465 | 2460 | 296 |
| 211 | 20241023 | 150700 | 3589719845 | 2445 | 2445 | 2445 | 2445 | 1375 |
| 212 | 20241023 | 150600 | 3586357970 | 2450 | 2450 | 2450 | 2450 | 1251 |
| 213 | 20241023 | 150500 | 3583293020 | 2475 | 2450 | 2475 | 2450 | 1649 |
| 214 | 20241023 | 150400 | 3579231225 | 2435 | 2450 | 2450 | 2435 | 3390 |
| 215 | 20241023 | 150300 | 3570959335 | 2455 | 2455 | 2455 | 2440 | 427 |
| 216 | 20241023 | 150200 | 3569911650 | 2465 | 2450 | 2465 | 2425 | 4952 |
| 217 | 20241023 | 150100 | 3557848600 | 2450 | 2475 | 2490 | 2445 | 11927 |
| 218 | 20241023 | 150000 | 3528555200 | 2490 | 2490 | 2490 | 2490 | 10 |
| 219 | 20241023 | 145900 | 3528530300 | 2470 | 2470 | 2470 | 2470 | 1358 |
| 220 | 20241023 | 145800 | 3525176040 | 2495 | 2480 | 2505 | 2470 | 1642 |
| 221 | 20241023 | 145700 | 3521106740 | 2480 | 2480 | 2485 | 2465 | 3135 |
| 222 | 20241023 | 145600 | 3513356300 | 2490 | 2495 | 2500 | 2490 | 2346 |
| 223 | 20241023 | 145500 | 3507496980 | 2500 | 2510 | 2530 | 2500 | 716 |
| 224 | 20241023 | 145400 | 3505695620 | 2510 | 2535 | 2540 | 2510 | 951 |
| 225 | 20241023 | 145300 | 3503296165 | 2540 | 2505 | 2545 | 2480 | 29848 |
| 226 | 20241023 | 145200 | 3428326355 | 2535 | 2475 | 2535 | 2475 | 10564 |
| 227 | 20241023 | 145100 | 3401726870 | 2495 | 2495 | 2500 | 2465 | 1245 |
| 228 | 20241023 | 145000 | 3398630495 | 2495 | 2480 | 2510 | 2465 | 2647 |
| 229 | 20241023 | 144900 | 3392021455 | 2470 | 2475 | 2485 | 2470 | 1791 |
| 230 | 20241023 | 144800 | 3387591555 | 2480 | 2500 | 2505 | 2470 | 4092 |
| 231 | 20241023 | 144700 | 3377427675 | 2500 | 2455 | 2505 | 2455 | 8384 |
| 232 | 20241023 | 144600 | 3356567080 | 2455 | 2450 | 2455 | 2450 | 2611 |
| 233 | 20241023 | 144500 | 3350159255 | 2450 | 2450 | 2450 | 2450 | 0 |
| 234 | 20241023 | 144400 | 3350159255 | 2450 | 2450 | 2450 | 2450 | 214 |
| 235 | 20241023 | 144300 | 3349634955 | 2450 | 2450 | 2450 | 2450 | 0 |
| 236 | 20241023 | 144200 | 3349634955 | 2450 | 2445 | 2450 | 2445 | 210 |
| 237 | 20241023 | 144100 | 3349121400 | 2425 | 2425 | 2425 | 2425 | 0 |
| 238 | 20241023 | 144000 | 3349121400 | 2425 | 2425 | 2445 | 2425 | 668 |
| 239 | 20241023 | 143900 | 3347499360 | 2425 | 2435 | 2435 | 2425 | 1167 |
| 240 | 20241023 | 143800 | 3344666765 | 2440 | 2440 | 2440 | 2440 | 36 |
| 241 | 20241023 | 143700 | 3344578925 | 2445 | 2445 | 2445 | 2445 | 0 |
| 242 | 20241023 | 143600 | 3344578925 | 2445 | 2445 | 2445 | 2445 | 0 |
| 243 | 20241023 | 143500 | 3344578925 | 2445 | 2445 | 2445 | 2445 | 0 |
| 244 | 20241023 | 143400 | 3344578925 | 2445 | 2445 | 2445 | 2445 | 0 |
| 245 | 20241023 | 143300 | 3344578925 | 2445 | 2445 | 2445 | 2445 | 3 |
| 246 | 20241023 | 143200 | 3344571590 | 2445 | 2445 | 2445 | 2445 | 0 |
| 247 | 20241023 | 143100 | 3344571590 | 2445 | 2430 | 2445 | 2430 | 63 |
| 248 | 20241023 | 143000 | 3344418065 | 2425 | 2425 | 2425 | 2425 | 213 |
| 249 | 20241023 | 142900 | 3343901540 | 2425 | 2425 | 2425 | 2425 | 605 |
| 250 | 20241023 | 142800 | 3342434415 | 2430 | 2430 | 2430 | 2430 | 867 |
| 251 | 20241023 | 142700 | 3340327605 | 2430 | 2435 | 2435 | 2430 | 582 |
| 252 | 20241023 | 142600 | 3338910940 | 2435 | 2435 | 2435 | 2435 | 416 |
| 253 | 20241023 | 142500 | 3337897980 | 2440 | 2440 | 2440 | 2440 | 287 |
| 254 | 20241023 | 142400 | 3337197700 | 2440 | 2440 | 2440 | 2440 | 0 |
| 255 | 20241023 | 142300 | 3337197700 | 2440 | 2440 | 2440 | 2440 | 0 |
| 256 | 20241023 | 142200 | 3337197700 | 2440 | 2440 | 2440 | 2440 | 0 |
| 257 | 20241023 | 142100 | 3337197700 | 2440 | 2440 | 2445 | 2440 | 51 |
| 258 | 20241023 | 142000 | 3337073255 | 2440 | 2455 | 2455 | 2440 | 413 |
| 259 | 20241023 | 141900 | 3336059355 | 2430 | 2435 | 2435 | 2430 | 1891 |
| 260 | 20241023 | 141800 | 3331462035 | 2435 | 2435 | 2435 | 2435 | 24 |
| 261 | 20241023 | 141700 | 3331403595 | 2435 | 2435 | 2435 | 2435 | 0 |
| 262 | 20241023 | 141600 | 3331403595 | 2435 | 2435 | 2435 | 2435 | 100 |
| 263 | 20241023 | 141500 | 3331160095 | 2430 | 2445 | 2445 | 2430 | 4167 |
| 264 | 20241023 | 141400 | 3321013495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 265 | 20241023 | 141300 | 3321013495 | 2460 | 2460 | 2460 | 2460 | 1 |
| 266 | 20241023 | 141200 | 3321011035 | 2460 | 2460 | 2460 | 2460 | 0 |
| 267 | 20241023 | 141100 | 3321011035 | 2460 | 2460 | 2460 | 2460 | 1 |
| 268 | 20241023 | 141000 | 3321008575 | 2460 | 2440 | 2460 | 2440 | 3101 |
| 269 | 20241023 | 140900 | 3313388780 | 2440 | 2440 | 2440 | 2440 | 290 |
| 270 | 20241023 | 140800 | 3312681180 | 2450 | 2450 | 2450 | 2450 | 1 |
| 271 | 20241023 | 140700 | 3312678730 | 2435 | 2435 | 2435 | 2435 | 0 |
| 272 | 20241023 | 140600 | 3312678730 | 2435 | 2435 | 2435 | 2435 | 88 |
| 273 | 20241023 | 140500 | 3312464450 | 2435 | 2435 | 2435 | 2435 | 0 |
| 274 | 20241023 | 140400 | 3312464450 | 2435 | 2435 | 2435 | 2435 | 61 |
| 275 | 20241023 | 140300 | 3312315915 | 2440 | 2440 | 2440 | 2440 | 50 |
| 276 | 20241023 | 140200 | 3312193915 | 2435 | 2435 | 2435 | 2435 | 3 |
| 277 | 20241023 | 140100 | 3312186610 | 2435 | 2435 | 2435 | 2435 | 50 |
| 278 | 20241023 | 140000 | 3312064860 | 2435 | 2450 | 2450 | 2435 | 96 |
| 279 | 20241023 | 135900 | 3311829960 | 2435 | 2450 | 2450 | 2435 | 3276 |
| 280 | 20241023 | 135800 | 3303843040 | 2450 | 2450 | 2450 | 2450 | 1 |
| 281 | 20241023 | 135700 | 3303840590 | 2455 | 2455 | 2455 | 2455 | 0 |
| 282 | 20241023 | 135600 | 3303840590 | 2455 | 2455 | 2455 | 2455 | 40 |
| 283 | 20241023 | 135500 | 3303742390 | 2455 | 2455 | 2455 | 2455 | 3 |
| 284 | 20241023 | 135400 | 3303735025 | 2455 | 2440 | 2455 | 2440 | 172 |
| 285 | 20241023 | 135300 | 3303315315 | 2455 | 2455 | 2455 | 2455 | 0 |
| 286 | 20241023 | 135200 | 3303315315 | 2455 | 2455 | 2455 | 2455 | 1 |
| 287 | 20241023 | 135100 | 3303312860 | 2455 | 2455 | 2455 | 2455 | 12 |
| 288 | 20241023 | 135000 | 3303283400 | 2455 | 2455 | 2455 | 2455 | 0 |
| 289 | 20241023 | 134900 | 3303283400 | 2455 | 2455 | 2455 | 2455 | 0 |
| 290 | 20241023 | 134800 | 3303283400 | 2455 | 2440 | 2455 | 2440 | 342 |
| 291 | 20241023 | 134700 | 3302448890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 292 | 20241023 | 134600 | 3302448890 | 2440 | 2445 | 2445 | 2440 | 4412 |
| 293 | 20241023 | 134500 | 3291673825 | 2455 | 2455 | 2455 | 2455 | 1 |
| 294 | 20241023 | 134400 | 3291671370 | 2455 | 2450 | 2455 | 2450 | 301 |
| 295 | 20241023 | 134300 | 3290933915 | 2450 | 2450 | 2450 | 2450 | 980 |
| 296 | 20241023 | 134200 | 3288532915 | 2450 | 2455 | 2460 | 2450 | 1047 |
| 297 | 20241023 | 134100 | 3285967455 | 2455 | 2455 | 2455 | 2455 | 0 |
| 298 | 20241023 | 134000 | 3285967455 | 2455 | 2460 | 2460 | 2455 | 169 |
| 299 | 20241023 | 133900 | 3285552410 | 2470 | 2470 | 2470 | 2470 | 0 |
| 300 | 20241023 | 133800 | 3285552410 | 2470 | 2470 | 2470 | 2470 | 0 |
| 301 | 20241023 | 133700 | 3285552410 | 2470 | 2470 | 2470 | 2470 | 200 |
| 302 | 20241023 | 133600 | 3285058410 | 2470 | 2450 | 2470 | 2450 | 72 |
| 303 | 20241023 | 133500 | 3284881990 | 2450 | 2450 | 2450 | 2450 | 1765 |
| 304 | 20241023 | 133400 | 3280557740 | 2450 | 2445 | 2450 | 2445 | 14601 |
| 305 | 20241023 | 133300 | 3244785505 | 2450 | 2450 | 2450 | 2450 | 3567 |
| 306 | 20241023 | 133200 | 3236046355 | 2450 | 2450 | 2450 | 2450 | 1 |
| 307 | 20241023 | 133100 | 3236043905 | 2450 | 2450 | 2450 | 2450 | 0 |
| 308 | 20241023 | 133000 | 3236043905 | 2450 | 2470 | 2470 | 2450 | 41 |
| 309 | 20241023 | 132900 | 3235943435 | 2450 | 2450 | 2450 | 2450 | 523 |
| 310 | 20241023 | 132800 | 3234662085 | 2450 | 2450 | 2450 | 2450 | 10 |
| 311 | 20241023 | 132700 | 3234637585 | 2460 | 2460 | 2460 | 2460 | 0 |
| 312 | 20241023 | 132600 | 3234637585 | 2460 | 2460 | 2460 | 2460 | 0 |
| 313 | 20241023 | 132500 | 3234637585 | 2460 | 2450 | 2460 | 2450 | 1758 |
| 314 | 20241023 | 132400 | 3230330475 | 2460 | 2460 | 2460 | 2445 | 2699 |
| 315 | 20241023 | 132300 | 3223721340 | 2450 | 2470 | 2470 | 2450 | 5 |
| 316 | 20241023 | 132200 | 3223709050 | 2450 | 2450 | 2450 | 2450 | 184 |
| 317 | 20241023 | 132100 | 3223258250 | 2450 | 2450 | 2450 | 2450 | 0 |
| 318 | 20241023 | 132000 | 3223258250 | 2450 | 2450 | 2450 | 2450 | 88 |
| 319 | 20241023 | 131900 | 3223042650 | 2450 | 2470 | 2490 | 2450 | 3378 |
| 320 | 20241023 | 131800 | 3214737095 | 2490 | 2475 | 2490 | 2470 | 213 |
| 321 | 20241023 | 131700 | 3214210905 | 2490 | 2490 | 2490 | 2490 | 20 |
| 322 | 20241023 | 131600 | 3214161105 | 2495 | 2495 | 2495 | 2495 | 0 |
| 323 | 20241023 | 131500 | 3214161105 | 2495 | 2490 | 2495 | 2490 | 40 |
| 324 | 20241023 | 131400 | 3214061320 | 2495 | 2490 | 2495 | 2490 | 1502 |
| 325 | 20241023 | 131300 | 3210314620 | 2495 | 2495 | 2495 | 2495 | 0 |
| 326 | 20241023 | 131200 | 3210314620 | 2495 | 2480 | 2495 | 2480 | 801 |
| 327 | 20241023 | 131100 | 3208320625 | 2480 | 2475 | 2480 | 2475 | 101 |
| 328 | 20241023 | 131000 | 3208070645 | 2455 | 2460 | 2460 | 2455 | 696 |
| 329 | 20241023 | 130900 | 3206359665 | 2460 | 2465 | 2465 | 2460 | 413 |
| 330 | 20241023 | 130800 | 3205343560 | 2485 | 2485 | 2485 | 2485 | 0 |
| 331 | 20241023 | 130700 | 3205343560 | 2485 | 2485 | 2485 | 2485 | 0 |
| 332 | 20241023 | 130600 | 3205343560 | 2485 | 2470 | 2485 | 2465 | 6 |
| 333 | 20241023 | 130500 | 3205328745 | 2470 | 2470 | 2470 | 2465 | 1323 |
| 334 | 20241023 | 130400 | 3202063190 | 2470 | 2470 | 2470 | 2470 | 533 |
| 335 | 20241023 | 130300 | 3200746680 | 2495 | 2495 | 2495 | 2495 | 246 |
| 336 | 20241023 | 130200 | 3200132910 | 2495 | 2495 | 2495 | 2495 | 345 |
| 337 | 20241023 | 130100 | 3199272135 | 2470 | 2470 | 2470 | 2470 | 748 |
| 338 | 20241023 | 130000 | 3197424575 | 2470 | 2485 | 2495 | 2470 | 3356 |
| 339 | 20241023 | 125900 | 3189087520 | 2485 | 2505 | 2505 | 2485 | 37 |
| 340 | 20241023 | 125800 | 3188995555 | 2510 | 2495 | 2510 | 2495 | 2000 |
| 341 | 20241023 | 125700 | 3183986445 | 2495 | 2495 | 2495 | 2495 | 0 |
| 342 | 20241023 | 125600 | 3183986445 | 2495 | 2495 | 2495 | 2485 | 706 |
| 343 | 20241023 | 125500 | 3182224985 | 2495 | 2495 | 2495 | 2480 | 363 |
| 344 | 20241023 | 125400 | 3181321015 | 2495 | 2500 | 2500 | 2480 | 171 |
| 345 | 20241023 | 125300 | 3180894645 | 2500 | 2490 | 2500 | 2490 | 889 |
| 346 | 20241023 | 125200 | 3178677085 | 2490 | 2485 | 2490 | 2485 | 10 |
| 347 | 20241023 | 125100 | 3178652220 | 2490 | 2480 | 2490 | 2480 | 438 |
| 348 | 20241023 | 125000 | 3177564430 | 2495 | 2485 | 2495 | 2485 | 29 |
| 349 | 20241023 | 124900 | 3177492355 | 2480 | 2480 | 2480 | 2480 | 1069 |
| 350 | 20241023 | 124800 | 3174841235 | 2485 | 2510 | 2510 | 2480 | 4686 |
| 351 | 20241023 | 124700 | 3163158435 | 2515 | 2485 | 2520 | 2480 | 8789 |
| 352 | 20241023 | 124600 | 3141144355 | 2470 | 2470 | 2470 | 2470 | 480 |
| 353 | 20241023 | 124500 | 3139958755 | 2470 | 2470 | 2485 | 2470 | 52 |
| 354 | 20241023 | 124400 | 3139830015 | 2470 | 2490 | 2490 | 2470 | 1364 |
| 355 | 20241023 | 124300 | 3136460735 | 2495 | 2495 | 2495 | 2470 | 2876 |
| 356 | 20241023 | 124200 | 3129340605 | 2495 | 2475 | 2500 | 2475 | 3795 |
| 357 | 20241023 | 124100 | 3119888910 | 2480 | 2475 | 2490 | 2460 | 2700 |
| 358 | 20241023 | 124000 | 3113221175 | 2475 | 2475 | 2490 | 2475 | 702 |
| 359 | 20241023 | 123900 | 3111483710 | 2470 | 2490 | 2500 | 2470 | 3864 |
| 360 | 20241023 | 123800 | 3101850570 | 2505 | 2490 | 2515 | 2490 | 8463 |
| 361 | 20241023 | 123700 | 3080673435 | 2490 | 2470 | 2505 | 2470 | 14865 |
| 362 | 20241023 | 123600 | 3043690640 | 2480 | 2445 | 2480 | 2445 | 1754 |
| 363 | 20241023 | 123500 | 3039382960 | 2430 | 2435 | 2435 | 2430 | 518 |
| 364 | 20241023 | 123400 | 3038123720 | 2430 | 2430 | 2430 | 2430 | 0 |
| 365 | 20241023 | 123300 | 3038123720 | 2430 | 2450 | 2450 | 2430 | 1070 |
| 366 | 20241023 | 123200 | 3035512265 | 2450 | 2450 | 2450 | 2450 | 100 |
| 367 | 20241023 | 123100 | 3035267265 | 2450 | 2450 | 2450 | 2450 | 310 |
| 368 | 20241023 | 123000 | 3034507765 | 2450 | 2450 | 2450 | 2430 | 318 |
| 369 | 20241023 | 122900 | 3033730665 | 2430 | 2425 | 2430 | 2425 | 822 |
| 370 | 20241023 | 122800 | 3031734705 | 2425 | 2430 | 2430 | 2425 | 1373 |
| 371 | 20241023 | 122700 | 3028403875 | 2430 | 2430 | 2430 | 2430 | 30 |
| 372 | 20241023 | 122600 | 3028330975 | 2430 | 2425 | 2430 | 2425 | 1411 |
| 373 | 20241023 | 122500 | 3024906845 | 2425 | 2430 | 2435 | 2425 | 639 |
| 374 | 20241023 | 122400 | 3023356775 | 2435 | 2435 | 2435 | 2425 | 1249 |
| 375 | 20241023 | 122300 | 3020317705 | 2440 | 2445 | 2445 | 2440 | 2113 |
| 376 | 20241023 | 122200 | 3015161710 | 2440 | 2440 | 2440 | 2440 | 881 |
| 377 | 20241023 | 122100 | 3013012070 | 2440 | 2440 | 2440 | 2440 | 710 |
| 378 | 20241023 | 122000 | 3011279670 | 2440 | 2440 | 2440 | 2440 | 1 |
| 379 | 20241023 | 121900 | 3011277230 | 2450 | 2450 | 2450 | 2450 | 11 |
| 380 | 20241023 | 121800 | 3011250280 | 2460 | 2440 | 2460 | 2440 | 2002 |
| 381 | 20241023 | 121700 | 3006327850 | 2440 | 2440 | 2440 | 2440 | 99 |
| 382 | 20241023 | 121600 | 3006086290 | 2455 | 2455 | 2460 | 2455 | 904 |
| 383 | 20241023 | 121500 | 3003866965 | 2455 | 2455 | 2455 | 2455 | 0 |
| 384 | 20241023 | 121400 | 3003866965 | 2455 | 2435 | 2455 | 2435 | 418 |
| 385 | 20241023 | 121300 | 3002840935 | 2435 | 2440 | 2440 | 2435 | 588 |
| 386 | 20241023 | 121200 | 3001406255 | 2430 | 2430 | 2440 | 2430 | 1615 |
| 387 | 20241023 | 121100 | 2997481795 | 2430 | 2430 | 2430 | 2430 | 3821 |
| 388 | 20241023 | 121000 | 2988196765 | 2430 | 2445 | 2445 | 2430 | 71 |
| 389 | 20241023 | 120900 | 2988024220 | 2430 | 2440 | 2440 | 2430 | 1520 |
| 390 | 20241023 | 120800 | 2984324040 | 2450 | 2450 | 2450 | 2450 | 6 |
| 391 | 20241023 | 120700 | 2984309340 | 2440 | 2435 | 2440 | 2435 | 1304 |
| 392 | 20241023 | 120600 | 2981132100 | 2440 | 2465 | 2465 | 2440 | 224 |
| 393 | 20241023 | 120500 | 2980585285 | 2435 | 2435 | 2435 | 2435 | 500 |
| 394 | 20241023 | 120400 | 2979367785 | 2435 | 2440 | 2440 | 2435 | 7406 |
| 395 | 20241023 | 120300 | 2961297250 | 2440 | 2450 | 2450 | 2440 | 1002 |
| 396 | 20241023 | 120200 | 2958842370 | 2475 | 2455 | 2475 | 2435 | 1622 |
| 397 | 20241023 | 120100 | 2954877270 | 2475 | 2470 | 2475 | 2465 | 813 |
| 398 | 20241023 | 120000 | 2952865240 | 2480 | 2480 | 2480 | 2480 | 31 |
| 399 | 20241023 | 115900 | 2952788360 | 2480 | 2480 | 2480 | 2480 | 97 |
| 400 | 20241023 | 115800 | 2952547800 | 2450 | 2450 | 2450 | 2450 | 0 |
| 401 | 20241023 | 115700 | 2952547800 | 2450 | 2475 | 2475 | 2450 | 2403 |
| 402 | 20241023 | 115600 | 2946623795 | 2490 | 2475 | 2500 | 2475 | 3097 |
| 403 | 20241023 | 115500 | 2938913305 | 2475 | 2475 | 2475 | 2475 | 356 |
| 404 | 20241023 | 115400 | 2938032205 | 2490 | 2490 | 2490 | 2480 | 116 |
| 405 | 20241023 | 115300 | 2937743385 | 2485 | 2485 | 2490 | 2485 | 4888 |
| 406 | 20241023 | 115200 | 2925596610 | 2470 | 2475 | 2490 | 2470 | 2483 |
| 407 | 20241023 | 115100 | 2919451505 | 2475 | 2475 | 2480 | 2475 | 1174 |
| 408 | 20241023 | 115000 | 2916543910 | 2480 | 2465 | 2495 | 2465 | 8119 |
| 409 | 20241023 | 114900 | 2896431580 | 2465 | 2475 | 2475 | 2460 | 557 |
| 410 | 20241023 | 114800 | 2895058605 | 2475 | 2465 | 2480 | 2465 | 3222 |
| 411 | 20241023 | 114700 | 2887085240 | 2465 | 2455 | 2465 | 2455 | 346 |
| 412 | 20241023 | 114600 | 2886234875 | 2435 | 2455 | 2455 | 2435 | 51 |
| 413 | 20241023 | 114500 | 2886110670 | 2435 | 2435 | 2435 | 2435 | 18 |
| 414 | 20241023 | 114400 | 2886066840 | 2460 | 2450 | 2460 | 2450 | 3187 |
| 415 | 20241023 | 114300 | 2878258190 | 2455 | 2455 | 2460 | 2455 | 754 |
| 416 | 20241023 | 114200 | 2876406250 | 2450 | 2435 | 2450 | 2430 | 8856 |
| 417 | 20241023 | 114100 | 2854853295 | 2450 | 2455 | 2455 | 2450 | 30 |
| 418 | 20241023 | 114000 | 2854779735 | 2455 | 2435 | 2455 | 2435 | 310 |
| 419 | 20241023 | 113900 | 2854024700 | 2460 | 2430 | 2460 | 2430 | 15 |
| 420 | 20241023 | 113800 | 2853987890 | 2425 | 2470 | 2470 | 2425 | 686 |
| 421 | 20241023 | 113700 | 2852319750 | 2445 | 2465 | 2465 | 2445 | 3309 |
| 422 | 20241023 | 113600 | 2844222520 | 2465 | 2465 | 2465 | 2460 | 42 |
| 423 | 20241023 | 113500 | 2844118995 | 2465 | 2465 | 2465 | 2460 | 1611 |
| 424 | 20241023 | 113400 | 2840149455 | 2465 | 2490 | 2490 | 2465 | 436 |
| 425 | 20241023 | 113300 | 2839069860 | 2485 | 2490 | 2490 | 2485 | 788 |
| 426 | 20241023 | 113200 | 2837110635 | 2495 | 2470 | 2505 | 2470 | 11134 |
| 427 | 20241023 | 113100 | 2809430095 | 2470 | 2455 | 2470 | 2445 | 3451 |
| 428 | 20241023 | 113000 | 2800944550 | 2460 | 2450 | 2470 | 2440 | 2365 |
| 429 | 20241023 | 112900 | 2795147065 | 2450 | 2430 | 2470 | 2420 | 4613 |
| 430 | 20241023 | 112800 | 2783882940 | 2415 | 2415 | 2435 | 2410 | 2669 |
| 431 | 20241023 | 112700 | 2777402925 | 2415 | 2445 | 2445 | 2415 | 2928 |
| 432 | 20241023 | 112600 | 2770293605 | 2445 | 2425 | 2450 | 2425 | 2275 |
| 433 | 20241023 | 112500 | 2764746050 | 2430 | 2420 | 2430 | 2410 | 1983 |
| 434 | 20241023 | 112400 | 2759951740 | 2425 | 2425 | 2425 | 2420 | 323 |
| 435 | 20241023 | 112300 | 2759169990 | 2425 | 2435 | 2435 | 2415 | 3390 |
| 436 | 20241023 | 112200 | 2750980865 | 2415 | 2455 | 2455 | 2415 | 7263 |
| 437 | 20241023 | 112100 | 2733384850 | 2435 | 2435 | 2455 | 2435 | 2548 |
| 438 | 20241023 | 112000 | 2727172730 | 2430 | 2445 | 2445 | 2430 | 2759 |
| 439 | 20241023 | 111900 | 2720462015 | 2445 | 2450 | 2450 | 2435 | 2413 |
| 440 | 20241023 | 111800 | 2714570775 | 2450 | 2455 | 2455 | 2445 | 839 |
| 441 | 20241023 | 111700 | 2712519290 | 2455 | 2440 | 2455 | 2430 | 2116 |
| 442 | 20241023 | 111600 | 2707351785 | 2445 | 2435 | 2445 | 2430 | 765 |
| 443 | 20241023 | 111500 | 2705488350 | 2435 | 2430 | 2440 | 2425 | 553 |
| 444 | 20241023 | 111400 | 2704145285 | 2440 | 2440 | 2445 | 2420 | 15049 |
| 445 | 20241023 | 111300 | 2667636195 | 2445 | 2450 | 2450 | 2425 | 7364 |
| 446 | 20241023 | 111200 | 2649727785 | 2450 | 2450 | 2450 | 2425 | 5827 |
| 447 | 20241023 | 111100 | 2635564405 | 2430 | 2480 | 2480 | 2425 | 12988 |
| 448 | 20241023 | 111000 | 2603874885 | 2495 | 2500 | 2505 | 2470 | 2148 |
| 449 | 20241023 | 110900 | 2598546730 | 2510 | 2495 | 2510 | 2470 | 2106 |
| 450 | 20241023 | 110800 | 2593292550 | 2475 | 2480 | 2495 | 2460 | 9347 |
| 451 | 20241023 | 110700 | 2570236940 | 2460 | 2495 | 2495 | 2455 | 17718 |
| 452 | 20241023 | 110600 | 2526405040 | 2495 | 2510 | 2530 | 2495 | 7277 |
| 453 | 20241023 | 110500 | 2508140960 | 2510 | 2490 | 2515 | 2490 | 7669 |
| 454 | 20241023 | 110400 | 2488964950 | 2500 | 2485 | 2500 | 2480 | 5675 |
| 455 | 20241023 | 110300 | 2474842780 | 2480 | 2515 | 2525 | 2480 | 11436 |
| 456 | 20241023 | 110200 | 2446309965 | 2525 | 2500 | 2530 | 2500 | 5519 |
| 457 | 20241023 | 110100 | 2432427730 | 2510 | 2515 | 2525 | 2500 | 26918 |
| 458 | 20241023 | 110000 | 2364984965 | 2525 | 2540 | 2545 | 2515 | 27811 |
| 459 | 20241023 | 105900 | 2294732805 | 2540 | 2550 | 2565 | 2540 | 11991 |
| 460 | 20241023 | 105800 | 2264154535 | 2550 | 2605 | 2605 | 2550 | 34086 |
| 461 | 20241023 | 105700 | 2176477335 | 2600 | 2645 | 2650 | 2600 | 27841 |
| 462 | 20241023 | 105600 | 2103518045 | 2650 | 2670 | 2675 | 2650 | 12299 |
| 463 | 20241023 | 105500 | 2070860825 | 2670 | 2690 | 2710 | 2655 | 20313 |
| 464 | 20241023 | 105400 | 2016456605 | 2690 | 2670 | 2690 | 2645 | 20100 |
| 465 | 20241023 | 105300 | 1962879515 | 2655 | 2695 | 2730 | 2650 | 39710 |
| 466 | 20241023 | 105200 | 1855572565 | 2695 | 2720 | 2745 | 2675 | 89324 |
| 467 | 20241023 | 105100 | 1612178235 | 2710 | 2600 | 2740 | 2595 | 118335 |
| 468 | 20241023 | 105000 | 1292562985 | 2600 | 2655 | 2675 | 2600 | 65963 |
| 469 | 20241023 | 104900 | 1118353240 | 2660 | 2700 | 2720 | 2625 | 100419 |
| 470 | 20241023 | 104800 | 849205985 | 2705 | 2550 | 2720 | 2545 | 118029 |
| 471 | 20241023 | 104700 | 535776980 | 2550 | 2485 | 2610 | 2475 | 75490 |
| 472 | 20241023 | 104600 | 341512205 | 2485 | 2445 | 2505 | 2445 | 8874 |
| 473 | 20241023 | 104500 | 319590060 | 2440 | 2470 | 2470 | 2410 | 2971 |
| 474 | 20241023 | 104400 | 312365405 | 2470 | 2455 | 2470 | 2450 | 296 |
| 475 | 20241023 | 104300 | 311638720 | 2455 | 2465 | 2485 | 2455 | 6341 |
| 476 | 20241023 | 104200 | 296024665 | 2465 | 2460 | 2510 | 2440 | 6700 |
| 477 | 20241023 | 104100 | 279526815 | 2460 | 2485 | 2485 | 2455 | 3391 |
| 478 | 20241023 | 104000 | 271134600 | 2500 | 2505 | 2515 | 2500 | 3711 |
| 479 | 20241023 | 103900 | 261808590 | 2500 | 2475 | 2510 | 2475 | 1344 |
| 480 | 20241023 | 103800 | 258460040 | 2490 | 2500 | 2500 | 2455 | 7343 |
| 481 | 20241023 | 103700 | 240200855 | 2500 | 2505 | 2535 | 2465 | 11968 |
| 482 | 20241023 | 103600 | 210289705 | 2515 | 2470 | 2515 | 2450 | 4917 |
| 483 | 20241023 | 103500 | 198101990 | 2470 | 2475 | 2510 | 2470 | 3518 |
| 484 | 20241023 | 103400 | 189333875 | 2465 | 2505 | 2525 | 2465 | 19556 |
| 485 | 20241023 | 103300 | 140420435 | 2550 | 2550 | 2550 | 2550 | 0 |
| 486 | 20241023 | 103200 | 140420435 | 2550 | 2545 | 2550 | 2545 | 4221 |
| 487 | 20241023 | 103100 | 129657885 | 2530 | 2495 | 2550 | 2450 | 18038 |
| 488 | 20241023 | 103000 | 84380590 | 2490 | 2430 | 2530 | 2430 | 7955 |
| 489 | 20241023 | 102900 | 64616330 | 2415 | 2430 | 2430 | 2415 | 1201 |
| 490 | 20241023 | 102800 | 61697915 | 2440 | 2430 | 2440 | 2430 | 240 |
| 491 | 20241023 | 102700 | 61114665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 492 | 20241023 | 102600 | 61114665 | 2440 | 2425 | 2450 | 2415 | 3526 |
| 493 | 20241023 | 102500 | 52523185 | 2420 | 2415 | 2420 | 2415 | 571 |
| 494 | 20241023 | 102400 | 51141985 | 2415 | 2415 | 2415 | 2415 | 1056 |
| 495 | 20241023 | 102300 | 48591745 | 2415 | 2405 | 2415 | 2405 | 155 |
| 496 | 20241023 | 102200 | 48218160 | 2385 | 2385 | 2400 | 2385 | 2264 |
| 497 | 20241023 | 102100 | 42794715 | 2385 | 2385 | 2385 | 2385 | 131 |
| 498 | 20241023 | 102000 | 42482280 | 2380 | 2380 | 2380 | 2380 | 0 |
| 499 | 20241023 | 101900 | 42482280 | 2380 | 2380 | 2380 | 2370 | 346 |
| 500 | 20241023 | 101800 | 41659000 | 2380 | 2380 | 2380 | 2380 | 60 |
| 501 | 20241023 | 101700 | 41516200 | 2380 | 2370 | 2380 | 2370 | 984 |
| 502 | 20241023 | 101600 | 39177995 | 2370 | 2370 | 2370 | 2370 | 65 |
| 503 | 20241023 | 101500 | 39023945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 504 | 20241023 | 101400 | 39023945 | 2365 | 2365 | 2365 | 2365 | 3 |
| 505 | 20241023 | 101300 | 39016850 | 2365 | 2365 | 2365 | 2365 | 0 |
| 506 | 20241023 | 101200 | 39016850 | 2365 | 2365 | 2365 | 2365 | 0 |
| 507 | 20241023 | 101100 | 39016850 | 2365 | 2365 | 2365 | 2365 | 0 |
| 508 | 20241023 | 101000 | 39016850 | 2365 | 2365 | 2365 | 2365 | 0 |
| 509 | 20241023 | 100900 | 39016850 | 2365 | 2365 | 2365 | 2365 | 1 |
| 510 | 20241023 | 100800 | 39014485 | 2360 | 2360 | 2360 | 2360 | 0 |
| 511 | 20241023 | 100700 | 39014485 | 2360 | 2360 | 2360 | 2360 | 0 |
| 512 | 20241023 | 100600 | 39014485 | 2360 | 2360 | 2360 | 2360 | 0 |
| 513 | 20241023 | 100500 | 39014485 | 2360 | 2360 | 2360 | 2360 | 15 |
| 514 | 20241023 | 100400 | 38979085 | 2365 | 2365 | 2365 | 2365 | 1 |
| 515 | 20241023 | 100300 | 38976720 | 2365 | 2365 | 2365 | 2365 | 5 |
| 516 | 20241023 | 100200 | 38964895 | 2360 | 2360 | 2360 | 2360 | 0 |
| 517 | 20241023 | 100100 | 38964895 | 2360 | 2360 | 2375 | 2360 | 55 |
| 518 | 20241023 | 100000 | 38834990 | 2370 | 2370 | 2370 | 2370 | 0 |
| 519 | 20241023 | 095900 | 38834990 | 2370 | 2370 | 2370 | 2370 | 301 |
| 520 | 20241023 | 095800 | 38121620 | 2370 | 2365 | 2370 | 2365 | 211 |
| 521 | 20241023 | 095700 | 37622560 | 2365 | 2365 | 2365 | 2365 | 50 |
| 522 | 20241023 | 095600 | 37504310 | 2365 | 2360 | 2365 | 2360 | 164 |
| 523 | 20241023 | 095500 | 37116650 | 2360 | 2360 | 2360 | 2360 | 0 |
| 524 | 20241023 | 095400 | 37116650 | 2360 | 2360 | 2360 | 2360 | 0 |
| 525 | 20241023 | 095300 | 37116650 | 2360 | 2360 | 2360 | 2360 | 0 |
| 526 | 20241023 | 095200 | 37116650 | 2360 | 2360 | 2360 | 2360 | 65 |
| 527 | 20241023 | 095100 | 36963250 | 2360 | 2360 | 2360 | 2360 | 0 |
| 528 | 20241023 | 095000 | 36963250 | 2360 | 2360 | 2360 | 2360 | 2 |
| 529 | 20241023 | 094900 | 36958530 | 2360 | 2360 | 2360 | 2360 | 0 |
| 530 | 20241023 | 094800 | 36958530 | 2360 | 2360 | 2360 | 2360 | 100 |
| 531 | 20241023 | 094700 | 36722530 | 2365 | 2365 | 2365 | 2365 | 0 |
| 532 | 20241023 | 094600 | 36722530 | 2365 | 2360 | 2365 | 2360 | 998 |
| 533 | 20241023 | 094500 | 34366750 | 2360 | 2360 | 2360 | 2360 | 102 |
| 534 | 20241023 | 094400 | 34126030 | 2360 | 2360 | 2360 | 2360 | 1000 |
| 535 | 20241023 | 094300 | 31766030 | 2360 | 2360 | 2360 | 2360 | 11 |
| 536 | 20241023 | 094200 | 31740070 | 2360 | 2360 | 2360 | 2360 | 1 |
| 537 | 20241023 | 094100 | 31737710 | 2360 | 2360 | 2360 | 2360 | 90 |
| 538 | 20241023 | 094000 | 31525310 | 2355 | 2340 | 2355 | 2340 | 1459 |
| 539 | 20241023 | 093900 | 28101845 | 2345 | 2345 | 2345 | 2345 | 0 |
| 540 | 20241023 | 093800 | 28101845 | 2345 | 2345 | 2345 | 2345 | 1 |
| 541 | 20241023 | 093700 | 28099500 | 2345 | 2345 | 2345 | 2345 | 0 |
| 542 | 20241023 | 093600 | 28099500 | 2345 | 2340 | 2345 | 2340 | 502 |
| 543 | 20241023 | 093500 | 26924810 | 2335 | 2335 | 2335 | 2335 | 7 |
| 544 | 20241023 | 093400 | 26908465 | 2320 | 2320 | 2320 | 2320 | 11 |
| 545 | 20241023 | 093300 | 26882945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 546 | 20241023 | 093200 | 26882945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 547 | 20241023 | 093100 | 26882945 | 2320 | 2320 | 2320 | 2320 | 5 |
| 548 | 20241023 | 093000 | 26871345 | 2320 | 2320 | 2320 | 2320 | 50 |
| 549 | 20241023 | 092900 | 26755345 | 2320 | 2320 | 2320 | 2320 | 0 |
| 550 | 20241023 | 092800 | 26755345 | 2320 | 2320 | 2320 | 2320 | 424 |
| 551 | 20241023 | 092700 | 25771665 | 2330 | 2325 | 2330 | 2325 | 2259 |
| 552 | 20241023 | 092600 | 20508200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 553 | 20241023 | 092500 | 20508200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 554 | 20241023 | 092400 | 20508200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 555 | 20241023 | 092300 | 20508200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 556 | 20241023 | 092200 | 20508200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 557 | 20241023 | 092100 | 20508200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 558 | 20241023 | 092000 | 20508200 | 2330 | 2330 | 2330 | 2330 | 3 |
| 559 | 20241023 | 091900 | 20501210 | 2315 | 2315 | 2315 | 2315 | 136 |
| 560 | 20241023 | 091800 | 20186370 | 2315 | 2320 | 2320 | 2315 | 381 |
| 561 | 20241023 | 091700 | 19304305 | 2325 | 2325 | 2325 | 2325 | 0 |
| 562 | 20241023 | 091600 | 19304305 | 2325 | 2325 | 2325 | 2325 | 995 |
| 563 | 20241023 | 091500 | 16990930 | 2325 | 2330 | 2330 | 2325 | 1099 |
| 564 | 20241023 | 091400 | 14431305 | 2330 | 2330 | 2330 | 2330 | 100 |
| 565 | 20241023 | 091300 | 14198305 | 2330 | 2330 | 2330 | 2330 | 347 |
| 566 | 20241023 | 091200 | 13389795 | 2330 | 2330 | 2330 | 2330 | 400 |
| 567 | 20241023 | 091100 | 12457795 | 2330 | 2335 | 2335 | 2330 | 1563 |
| 568 | 20241023 | 091000 | 8815615 | 2345 | 2345 | 2345 | 2345 | 0 |
| 569 | 20241023 | 090900 | 8815615 | 2345 | 2345 | 2345 | 2345 | 125 |
| 570 | 20241023 | 090800 | 8522490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 571 | 20241023 | 090700 | 8522490 | 2345 | 2345 | 2345 | 2345 | 100 |
| 572 | 20241023 | 090600 | 8287990 | 2365 | 2365 | 2365 | 2365 | 753 |
| 573 | 20241023 | 090500 | 6507145 | 2355 | 2335 | 2355 | 2335 | 1134 |
| 574 | 20241023 | 090400 | 3848460 | 2325 | 2325 | 2325 | 2325 | 630 |
| 575 | 20241023 | 090300 | 2383710 | 2325 | 2325 | 2325 | 2325 | 0 |
| 576 | 20241023 | 090200 | 2383710 | 2325 | 2325 | 2325 | 2325 | 0 |
| 577 | 20241023 | 090100 | 2383710 | 2325 | 2325 | 2325 | 2325 | 200 |
| 578 | 20241023 | 090000 | 1918710 | 2320 | 2320 | 2320 | 2320 | 378 |