29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 184900 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 2480 |
| 3 | 20241016 | 184800 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 4 | 20241016 | 184700 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 5 | 20241016 | 184600 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 6 | 20241016 | 184500 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 7 | 20241016 | 184400 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 8 | 20241016 | 184300 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 9 | 20241016 | 184200 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 10 | 20241016 | 184100 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 11 | 20241016 | 184000 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 12 | 20241016 | 183900 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 13 | 20241016 | 183800 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 14 | 20241016 | 183700 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 15 | 20241016 | 183600 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 16 | 20241016 | 183500 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 17 | 20241016 | 183400 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 18 | 20241016 | 183300 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 19 | 20241016 | 183200 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 20 | 20241016 | 183100 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 21 | 20241016 | 183000 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 22 | 20241016 | 182900 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 23 | 20241016 | 182800 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 24 | 20241016 | 182700 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 25 | 20241016 | 182600 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 26 | 20241016 | 182500 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 27 | 20241016 | 182400 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 28 | 20241016 | 182300 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 29 | 20241016 | 182200 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 30 | 20241016 | 182100 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 31 | 20241016 | 182000 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 32 | 20241016 | 181900 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 2480 |
| 33 | 20241016 | 181800 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 34 | 20241016 | 181700 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 35 | 20241016 | 181600 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 36 | 20241016 | 181500 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 37 | 20241016 | 181400 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 38 | 20241016 | 181300 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 39 | 20241016 | 181200 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 40 | 20241016 | 181100 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 41 | 20241016 | 181000 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 42 | 20241016 | 180900 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 43 | 20241016 | 180800 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 44 | 20241016 | 180700 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 45 | 20241016 | 180600 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 46 | 20241016 | 180500 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 47 | 20241016 | 180400 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 48 | 20241016 | 180300 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 49 | 20241016 | 180200 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 50 | 20241016 | 180100 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 51 | 20241016 | 180000 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 52 | 20241016 | 175900 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 53 | 20241016 | 175800 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 54 | 20241016 | 175700 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 55 | 20241016 | 175600 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 56 | 20241016 | 175500 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 57 | 20241016 | 175400 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 58 | 20241016 | 175300 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 59 | 20241016 | 175200 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 60 | 20241016 | 175100 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 61 | 20241016 | 175000 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 62 | 20241016 | 174900 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 2480 |
| 63 | 20241016 | 174800 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 64 | 20241016 | 174700 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 65 | 20241016 | 174600 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 66 | 20241016 | 174500 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 67 | 20241016 | 174400 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 68 | 20241016 | 174300 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 69 | 20241016 | 174200 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 70 | 20241016 | 174100 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 71 | 20241016 | 174000 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 72 | 20241016 | 173900 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 73 | 20241016 | 173800 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 74 | 20241016 | 173700 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 75 | 20241016 | 173600 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 76 | 20241016 | 173500 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 77 | 20241016 | 173400 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 78 | 20241016 | 173300 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 79 | 20241016 | 173200 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 80 | 20241016 | 173100 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 81 | 20241016 | 173000 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 82 | 20241016 | 172900 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 83 | 20241016 | 172800 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 84 | 20241016 | 172700 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 85 | 20241016 | 172600 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 86 | 20241016 | 172500 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 87 | 20241016 | 172400 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 88 | 20241016 | 172300 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 89 | 20241016 | 172200 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 90 | 20241016 | 172100 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 91 | 20241016 | 172000 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 92 | 20241016 | 171900 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 2480 |
| 93 | 20241016 | 171800 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 94 | 20241016 | 171700 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 95 | 20241016 | 171600 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 96 | 20241016 | 171500 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 97 | 20241016 | 171400 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 98 | 20241016 | 171300 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 99 | 20241016 | 171200 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 100 | 20241016 | 171100 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 101 | 20241016 | 171000 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 102 | 20241016 | 170900 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 103 | 20241016 | 170800 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 104 | 20241016 | 170700 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 105 | 20241016 | 170600 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 106 | 20241016 | 170500 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 107 | 20241016 | 170400 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 108 | 20241016 | 170300 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 109 | 20241016 | 170200 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 110 | 20241016 | 170100 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 111 | 20241016 | 170000 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 112 | 20241016 | 165900 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 113 | 20241016 | 165800 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 114 | 20241016 | 165700 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 115 | 20241016 | 165600 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 116 | 20241016 | 165500 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 117 | 20241016 | 165400 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 118 | 20241016 | 165300 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 119 | 20241016 | 165200 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 120 | 20241016 | 165100 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 121 | 20241016 | 165000 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 122 | 20241016 | 164900 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 2480 |
| 123 | 20241016 | 164800 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 124 | 20241016 | 164700 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 125 | 20241016 | 164600 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 126 | 20241016 | 164500 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 127 | 20241016 | 164400 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 128 | 20241016 | 164300 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 129 | 20241016 | 164200 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 130 | 20241016 | 164100 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 131 | 20241016 | 164000 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 132 | 20241016 | 163900 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 133 | 20241016 | 163800 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 134 | 20241016 | 163700 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 135 | 20241016 | 163600 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 136 | 20241016 | 163500 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 137 | 20241016 | 163400 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 138 | 20241016 | 163300 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 139 | 20241016 | 163200 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 140 | 20241016 | 163100 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 141 | 20241016 | 163000 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 142 | 20241016 | 162900 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 143 | 20241016 | 162800 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 144 | 20241016 | 162700 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 145 | 20241016 | 162600 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 146 | 20241016 | 162500 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 147 | 20241016 | 162400 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 148 | 20241016 | 162300 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 149 | 20241016 | 162200 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 150 | 20241016 | 162100 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 151 | 20241016 | 162000 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 152 | 20241016 | 161900 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 2480 |
| 153 | 20241016 | 161800 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 154 | 20241016 | 161700 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 155 | 20241016 | 161600 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 156 | 20241016 | 161500 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 157 | 20241016 | 161400 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 158 | 20241016 | 161300 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 159 | 20241016 | 161200 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 160 | 20241016 | 161100 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 161 | 20241016 | 161000 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 162 | 20241016 | 160900 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 163 | 20241016 | 160800 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 164 | 20241016 | 160700 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 165 | 20241016 | 160600 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 166 | 20241016 | 160500 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 167 | 20241016 | 160400 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 168 | 20241016 | 160300 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 169 | 20241016 | 160200 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 170 | 20241016 | 160100 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 171 | 20241016 | 160000 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 172 | 20241016 | 155900 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 173 | 20241016 | 155800 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 174 | 20241016 | 155700 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 175 | 20241016 | 155600 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 176 | 20241016 | 155500 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 177 | 20241016 | 155400 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 178 | 20241016 | 155300 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 179 | 20241016 | 155200 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 180 | 20241016 | 155100 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 181 | 20241016 | 155000 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 182 | 20241016 | 154900 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 2480 |
| 183 | 20241016 | 154800 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 184 | 20241016 | 154700 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 185 | 20241016 | 154600 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 186 | 20241016 | 154500 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 187 | 20241016 | 154400 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 188 | 20241016 | 154300 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 189 | 20241016 | 154200 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 190 | 20241016 | 154100 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 191 | 20241016 | 154000 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 192 | 20241016 | 153900 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 193 | 20241016 | 153800 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 194 | 20241016 | 153700 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 195 | 20241016 | 153600 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 196 | 20241016 | 153500 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 197 | 20241016 | 153400 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 198 | 20241016 | 153300 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 199 | 20241016 | 153200 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 200 | 20241016 | 153100 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 201 | 20241016 | 153000 | 1946646030 | 9490 | 9490 | 9490 | 9490 | 2480 |
| 202 | 20241016 | 152900 | 1923110830 | 9490 | 9490 | 9490 | 9490 | 0 |
| 203 | 20241016 | 152800 | 1923110830 | 9490 | 9490 | 9490 | 9490 | 0 |
| 204 | 20241016 | 152700 | 1923110830 | 9490 | 9490 | 9490 | 9490 | 0 |
| 205 | 20241016 | 152600 | 1923110830 | 9490 | 9490 | 9490 | 9490 | 0 |
| 206 | 20241016 | 152500 | 1923110830 | 9490 | 9490 | 9490 | 9490 | 0 |
| 207 | 20241016 | 152400 | 1923110830 | 9490 | 9490 | 9490 | 9490 | 0 |
| 208 | 20241016 | 152300 | 1923110830 | 9490 | 9490 | 9490 | 9490 | 0 |
| 209 | 20241016 | 152200 | 1923110830 | 9490 | 9490 | 9490 | 9490 | 0 |
| 210 | 20241016 | 152100 | 1923110830 | 9490 | 9490 | 9490 | 9490 | 0 |
| 211 | 20241016 | 152000 | 1923110830 | 9490 | 9490 | 9490 | 9490 | 0 |
| 212 | 20241016 | 151900 | 1923110830 | 9490 | 9480 | 9490 | 9470 | 1600 |
| 213 | 20241016 | 151800 | 1907940510 | 9480 | 9470 | 9480 | 9470 | 345 |
| 214 | 20241016 | 151700 | 1904670120 | 9490 | 9490 | 9490 | 9490 | 22 |
| 215 | 20241016 | 151600 | 1904461340 | 9470 | 9470 | 9470 | 9470 | 14 |
| 216 | 20241016 | 151500 | 1904328760 | 9480 | 9480 | 9480 | 9470 | 334 |
| 217 | 20241016 | 151400 | 1901164440 | 9470 | 9470 | 9480 | 9460 | 10106 |
| 218 | 20241016 | 151300 | 1805511790 | 9480 | 9480 | 9480 | 9480 | 111 |
| 219 | 20241016 | 151200 | 1804459510 | 9480 | 9490 | 9490 | 9480 | 5219 |
| 220 | 20241016 | 151100 | 1754935590 | 9500 | 9500 | 9500 | 9490 | 89 |
| 221 | 20241016 | 151000 | 1754090520 | 9500 | 9500 | 9500 | 9490 | 483 |
| 222 | 20241016 | 150900 | 1749506590 | 9500 | 9500 | 9500 | 9500 | 19 |
| 223 | 20241016 | 150800 | 1749326090 | 9500 | 9490 | 9500 | 9490 | 311 |
| 224 | 20241016 | 150700 | 1746374450 | 9490 | 9490 | 9490 | 9490 | 57 |
| 225 | 20241016 | 150600 | 1745833520 | 9500 | 9500 | 9500 | 9500 | 261 |
| 226 | 20241016 | 150500 | 1743354020 | 9500 | 9500 | 9500 | 9500 | 477 |
| 227 | 20241016 | 150400 | 1738822520 | 9500 | 9500 | 9500 | 9500 | 10 |
| 228 | 20241016 | 150300 | 1738727520 | 9490 | 9490 | 9490 | 9490 | 331 |
| 229 | 20241016 | 150200 | 1735586330 | 9490 | 9490 | 9490 | 9490 | 0 |
| 230 | 20241016 | 150100 | 1735586330 | 9490 | 9490 | 9490 | 9490 | 140 |
| 231 | 20241016 | 150000 | 1734257730 | 9490 | 9500 | 9500 | 9490 | 55 |
| 232 | 20241016 | 145900 | 1733735680 | 9490 | 9500 | 9510 | 9490 | 4772 |
| 233 | 20241016 | 145800 | 1688447290 | 9500 | 9500 | 9500 | 9500 | 199 |
| 234 | 20241016 | 145700 | 1686556790 | 9500 | 9500 | 9500 | 9500 | 90 |
| 235 | 20241016 | 145600 | 1685701790 | 9500 | 9510 | 9510 | 9500 | 1100 |
| 236 | 20241016 | 145500 | 1675251690 | 9510 | 9510 | 9510 | 9510 | 1 |
| 237 | 20241016 | 145400 | 1675242180 | 9510 | 9510 | 9510 | 9510 | 2 |
| 238 | 20241016 | 145300 | 1675223160 | 9510 | 9510 | 9510 | 9510 | 3 |
| 239 | 20241016 | 145200 | 1675194630 | 9510 | 9510 | 9510 | 9510 | 129 |
| 240 | 20241016 | 145100 | 1673967840 | 9510 | 9510 | 9510 | 9510 | 309 |
| 241 | 20241016 | 145000 | 1671029250 | 9510 | 9500 | 9510 | 9500 | 1455 |
| 242 | 20241016 | 144900 | 1657200770 | 9520 | 9500 | 9520 | 9500 | 40 |
| 243 | 20241016 | 144800 | 1656820570 | 9500 | 9500 | 9500 | 9500 | 1090 |
| 244 | 20241016 | 144700 | 1646465570 | 9500 | 9520 | 9520 | 9500 | 903 |
| 245 | 20241016 | 144600 | 1637879370 | 9510 | 9510 | 9510 | 9500 | 1078 |
| 246 | 20241016 | 144500 | 1627638190 | 9500 | 9500 | 9500 | 9500 | 107 |
| 247 | 20241016 | 144400 | 1626621690 | 9500 | 9500 | 9500 | 9500 | 55 |
| 248 | 20241016 | 144300 | 1626099190 | 9500 | 9490 | 9500 | 9490 | 535 |
| 249 | 20241016 | 144200 | 1621022020 | 9490 | 9490 | 9490 | 9490 | 11 |
| 250 | 20241016 | 144100 | 1620917630 | 9480 | 9480 | 9480 | 9480 | 0 |
| 251 | 20241016 | 144000 | 1620917630 | 9480 | 9480 | 9480 | 9480 | 69 |
| 252 | 20241016 | 143900 | 1620263510 | 9480 | 9480 | 9480 | 9480 | 156 |
| 253 | 20241016 | 143800 | 1618784630 | 9480 | 9480 | 9480 | 9480 | 32 |
| 254 | 20241016 | 143700 | 1618481270 | 9480 | 9480 | 9480 | 9480 | 110 |
| 255 | 20241016 | 143600 | 1617438470 | 9470 | 9470 | 9470 | 9470 | 0 |
| 256 | 20241016 | 143500 | 1617438470 | 9470 | 9470 | 9470 | 9470 | 38 |
| 257 | 20241016 | 143400 | 1617078610 | 9470 | 9470 | 9470 | 9470 | 6 |
| 258 | 20241016 | 143300 | 1617021790 | 9460 | 9470 | 9470 | 9460 | 402 |
| 259 | 20241016 | 143200 | 1613218850 | 9470 | 9470 | 9470 | 9470 | 50 |
| 260 | 20241016 | 143100 | 1612745350 | 9470 | 9460 | 9470 | 9460 | 58 |
| 261 | 20241016 | 143000 | 1612196100 | 9470 | 9470 | 9470 | 9470 | 0 |
| 262 | 20241016 | 142900 | 1612196100 | 9470 | 9460 | 9470 | 9460 | 146 |
| 263 | 20241016 | 142800 | 1610813490 | 9460 | 9460 | 9470 | 9460 | 177 |
| 264 | 20241016 | 142700 | 1609138010 | 9460 | 9470 | 9470 | 9460 | 646 |
| 265 | 20241016 | 142600 | 1603025390 | 9470 | 9470 | 9470 | 9470 | 131 |
| 266 | 20241016 | 142500 | 1601784820 | 9470 | 9470 | 9470 | 9470 | 22 |
| 267 | 20241016 | 142400 | 1601576480 | 9470 | 9470 | 9470 | 9470 | 3 |
| 268 | 20241016 | 142300 | 1601548070 | 9460 | 9460 | 9460 | 9460 | 815 |
| 269 | 20241016 | 142200 | 1593838170 | 9470 | 9460 | 9470 | 9460 | 110 |
| 270 | 20241016 | 142100 | 1592797540 | 9460 | 9470 | 9470 | 9460 | 706 |
| 271 | 20241016 | 142000 | 1586117720 | 9460 | 9460 | 9460 | 9460 | 565 |
| 272 | 20241016 | 141900 | 1580772820 | 9460 | 9460 | 9460 | 9460 | 10 |
| 273 | 20241016 | 141800 | 1580678220 | 9470 | 9470 | 9470 | 9470 | 0 |
| 274 | 20241016 | 141700 | 1580678220 | 9470 | 9470 | 9470 | 9460 | 1582 |
| 275 | 20241016 | 141600 | 1565712190 | 9470 | 9470 | 9470 | 9470 | 77 |
| 276 | 20241016 | 141500 | 1564983000 | 9470 | 9470 | 9470 | 9470 | 16 |
| 277 | 20241016 | 141400 | 1564831480 | 9470 | 9470 | 9470 | 9470 | 210 |
| 278 | 20241016 | 141300 | 1562842780 | 9470 | 9470 | 9470 | 9470 | 369 |
| 279 | 20241016 | 141200 | 1559348350 | 9470 | 9470 | 9470 | 9470 | 258 |
| 280 | 20241016 | 141100 | 1556905090 | 9460 | 9460 | 9460 | 9460 | 5 |
| 281 | 20241016 | 141000 | 1556857790 | 9460 | 9470 | 9470 | 9460 | 203 |
| 282 | 20241016 | 140900 | 1554937360 | 9470 | 9460 | 9470 | 9460 | 21 |
| 283 | 20241016 | 140800 | 1554738500 | 9470 | 9470 | 9470 | 9470 | 63 |
| 284 | 20241016 | 140700 | 1554141890 | 9460 | 9460 | 9460 | 9460 | 0 |
| 285 | 20241016 | 140600 | 1554141890 | 9460 | 9460 | 9460 | 9460 | 522 |
| 286 | 20241016 | 140500 | 1549203770 | 9470 | 9470 | 9470 | 9470 | 44 |
| 287 | 20241016 | 140400 | 1548787090 | 9470 | 9470 | 9470 | 9470 | 0 |
| 288 | 20241016 | 140300 | 1548787090 | 9470 | 9470 | 9470 | 9470 | 3 |
| 289 | 20241016 | 140200 | 1548758680 | 9460 | 9480 | 9480 | 9460 | 1614 |
| 290 | 20241016 | 140100 | 1533482790 | 9470 | 9470 | 9470 | 9470 | 30 |
| 291 | 20241016 | 140000 | 1533198690 | 9470 | 9470 | 9470 | 9470 | 504 |
| 292 | 20241016 | 135900 | 1528425810 | 9470 | 9480 | 9480 | 9470 | 1087 |
| 293 | 20241016 | 135800 | 1518131050 | 9480 | 9480 | 9480 | 9480 | 100 |
| 294 | 20241016 | 135700 | 1517183050 | 9490 | 9490 | 9490 | 9490 | 0 |
| 295 | 20241016 | 135600 | 1517183050 | 9490 | 9490 | 9490 | 9490 | 0 |
| 296 | 20241016 | 135500 | 1517183050 | 9490 | 9490 | 9490 | 9490 | 0 |
| 297 | 20241016 | 135400 | 1517183050 | 9490 | 9490 | 9490 | 9490 | 0 |
| 298 | 20241016 | 135300 | 1517183050 | 9490 | 9490 | 9490 | 9490 | 10 |
| 299 | 20241016 | 135200 | 1517088150 | 9490 | 9490 | 9490 | 9490 | 0 |
| 300 | 20241016 | 135100 | 1517088150 | 9490 | 9490 | 9490 | 9470 | 1554 |
| 301 | 20241016 | 135000 | 1502366770 | 9490 | 9500 | 9500 | 9490 | 550 |
| 302 | 20241016 | 134900 | 1497143270 | 9500 | 9500 | 9500 | 9500 | 300 |
| 303 | 20241016 | 134800 | 1494293270 | 9490 | 9490 | 9490 | 9490 | 343 |
| 304 | 20241016 | 134700 | 1491038200 | 9490 | 9490 | 9490 | 9490 | 5 |
| 305 | 20241016 | 134600 | 1490990750 | 9490 | 9480 | 9490 | 9480 | 801 |
| 306 | 20241016 | 134500 | 1483397260 | 9480 | 9480 | 9480 | 9480 | 0 |
| 307 | 20241016 | 134400 | 1483397260 | 9480 | 9480 | 9480 | 9480 | 1010 |
| 308 | 20241016 | 134300 | 1473822460 | 9490 | 9490 | 9490 | 9490 | 0 |
| 309 | 20241016 | 134200 | 1473822460 | 9490 | 9490 | 9490 | 9480 | 413 |
| 310 | 20241016 | 134100 | 1469907110 | 9490 | 9480 | 9490 | 9480 | 1082 |
| 311 | 20241016 | 134000 | 1459649690 | 9490 | 9490 | 9490 | 9490 | 104 |
| 312 | 20241016 | 133900 | 1458662730 | 9490 | 9490 | 9490 | 9490 | 0 |
| 313 | 20241016 | 133800 | 1458662730 | 9490 | 9490 | 9490 | 9490 | 1 |
| 314 | 20241016 | 133700 | 1458653240 | 9490 | 9490 | 9490 | 9490 | 27 |
| 315 | 20241016 | 133600 | 1458397010 | 9490 | 9490 | 9490 | 9490 | 243 |
| 316 | 20241016 | 133500 | 1456090940 | 9490 | 9490 | 9490 | 9490 | 48 |
| 317 | 20241016 | 133400 | 1455635420 | 9490 | 9490 | 9490 | 9490 | 1352 |
| 318 | 20241016 | 133300 | 1442804940 | 9500 | 9500 | 9500 | 9500 | 182 |
| 319 | 20241016 | 133200 | 1441075940 | 9500 | 9500 | 9500 | 9500 | 230 |
| 320 | 20241016 | 133100 | 1438890940 | 9500 | 9500 | 9500 | 9500 | 54 |
| 321 | 20241016 | 133000 | 1438377940 | 9500 | 9500 | 9500 | 9500 | 100 |
| 322 | 20241016 | 132900 | 1437427940 | 9500 | 9500 | 9500 | 9490 | 104 |
| 323 | 20241016 | 132800 | 1436439950 | 9500 | 9510 | 9510 | 9500 | 3872 |
| 324 | 20241016 | 132700 | 1399630830 | 9510 | 9510 | 9510 | 9510 | 0 |
| 325 | 20241016 | 132600 | 1399630830 | 9510 | 9510 | 9510 | 9510 | 200 |
| 326 | 20241016 | 132500 | 1397728830 | 9500 | 9500 | 9500 | 9500 | 0 |
| 327 | 20241016 | 132400 | 1397728830 | 9500 | 9500 | 9500 | 9500 | 0 |
| 328 | 20241016 | 132300 | 1397728830 | 9500 | 9510 | 9510 | 9500 | 1082 |
| 329 | 20241016 | 132200 | 1387449810 | 9500 | 9500 | 9500 | 9490 | 925 |
| 330 | 20241016 | 132100 | 1378662330 | 9480 | 9490 | 9490 | 9480 | 719 |
| 331 | 20241016 | 132000 | 1371844040 | 9480 | 9480 | 9480 | 9480 | 457 |
| 332 | 20241016 | 131900 | 1367511680 | 9500 | 9500 | 9500 | 9500 | 11 |
| 333 | 20241016 | 131800 | 1367407180 | 9500 | 9490 | 9500 | 9480 | 1494 |
| 334 | 20241016 | 131700 | 1353225160 | 9500 | 9500 | 9500 | 9500 | 49 |
| 335 | 20241016 | 131600 | 1352759660 | 9500 | 9500 | 9500 | 9500 | 13 |
| 336 | 20241016 | 131500 | 1352636160 | 9500 | 9500 | 9500 | 9500 | 1 |
| 337 | 20241016 | 131400 | 1352626660 | 9500 | 9500 | 9500 | 9500 | 562 |
| 338 | 20241016 | 131300 | 1347287660 | 9500 | 9500 | 9500 | 9500 | 224 |
| 339 | 20241016 | 131200 | 1345159660 | 9500 | 9500 | 9500 | 9500 | 6 |
| 340 | 20241016 | 131100 | 1345102660 | 9490 | 9490 | 9490 | 9490 | 0 |
| 341 | 20241016 | 131000 | 1345102660 | 9490 | 9490 | 9490 | 9490 | 127 |
| 342 | 20241016 | 130900 | 1343897430 | 9490 | 9490 | 9490 | 9490 | 261 |
| 343 | 20241016 | 130800 | 1341420540 | 9490 | 9490 | 9490 | 9490 | 54 |
| 344 | 20241016 | 130700 | 1340908080 | 9490 | 9480 | 9490 | 9480 | 642 |
| 345 | 20241016 | 130600 | 1334821820 | 9480 | 9490 | 9490 | 9480 | 274 |
| 346 | 20241016 | 130500 | 1332223150 | 9490 | 9490 | 9490 | 9490 | 20 |
| 347 | 20241016 | 130400 | 1332033350 | 9500 | 9500 | 9500 | 9500 | 93 |
| 348 | 20241016 | 130300 | 1331149850 | 9480 | 9500 | 9500 | 9480 | 9 |
| 349 | 20241016 | 130200 | 1331064450 | 9500 | 9490 | 9500 | 9490 | 231 |
| 350 | 20241016 | 130100 | 1328872110 | 9490 | 9490 | 9490 | 9480 | 409 |
| 351 | 20241016 | 130000 | 1324993230 | 9490 | 9500 | 9500 | 9480 | 532 |
| 352 | 20241016 | 125900 | 1319944740 | 9500 | 9490 | 9500 | 9480 | 1258 |
| 353 | 20241016 | 125800 | 1308018480 | 9490 | 9490 | 9490 | 9490 | 7 |
| 354 | 20241016 | 125700 | 1307952050 | 9480 | 9520 | 9520 | 9480 | 1990 |
| 355 | 20241016 | 125600 | 1289080090 | 9490 | 9490 | 9490 | 9490 | 484 |
| 356 | 20241016 | 125500 | 1284486930 | 9520 | 9510 | 9520 | 9490 | 2271 |
| 357 | 20241016 | 125400 | 1262920900 | 9510 | 9510 | 9510 | 9510 | 321 |
| 358 | 20241016 | 125300 | 1259868190 | 9510 | 9510 | 9510 | 9510 | 0 |
| 359 | 20241016 | 125200 | 1259868190 | 9510 | 9510 | 9510 | 9500 | 12 |
| 360 | 20241016 | 125100 | 1259754110 | 9500 | 9510 | 9510 | 9500 | 1000 |
| 361 | 20241016 | 125000 | 1250247610 | 9510 | 9520 | 9520 | 9510 | 553 |
| 362 | 20241016 | 124900 | 1244988430 | 9520 | 9550 | 9550 | 9520 | 103 |
| 363 | 20241016 | 124800 | 1244007780 | 9550 | 9550 | 9550 | 9550 | 14 |
| 364 | 20241016 | 124700 | 1243874080 | 9550 | 9540 | 9550 | 9540 | 1359 |
| 365 | 20241016 | 124600 | 1230897470 | 9540 | 9540 | 9540 | 9540 | 20 |
| 366 | 20241016 | 124500 | 1230706670 | 9540 | 9520 | 9540 | 9510 | 598 |
| 367 | 20241016 | 124400 | 1225017900 | 9520 | 9520 | 9520 | 9510 | 82 |
| 368 | 20241016 | 124300 | 1224237410 | 9520 | 9510 | 9520 | 9510 | 15 |
| 369 | 20241016 | 124200 | 1224094750 | 9510 | 9510 | 9520 | 9510 | 876 |
| 370 | 20241016 | 124100 | 1215756480 | 9510 | 9500 | 9520 | 9500 | 15 |
| 371 | 20241016 | 124000 | 1215613920 | 9500 | 9500 | 9500 | 9500 | 0 |
| 372 | 20241016 | 123900 | 1215613920 | 9500 | 9520 | 9520 | 9500 | 2142 |
| 373 | 20241016 | 123800 | 1195257220 | 9510 | 9520 | 9520 | 9510 | 1510 |
| 374 | 20241016 | 123700 | 1180889530 | 9530 | 9530 | 9530 | 9530 | 106 |
| 375 | 20241016 | 123600 | 1179879350 | 9530 | 9530 | 9530 | 9530 | 1 |
| 376 | 20241016 | 123500 | 1179869820 | 9530 | 9540 | 9540 | 9530 | 969 |
| 377 | 20241016 | 123400 | 1170631110 | 9540 | 9540 | 9540 | 9540 | 161 |
| 378 | 20241016 | 123300 | 1169095170 | 9540 | 9540 | 9540 | 9540 | 0 |
| 379 | 20241016 | 123200 | 1169095170 | 9540 | 9540 | 9540 | 9540 | 0 |
| 380 | 20241016 | 123100 | 1169095170 | 9540 | 9540 | 9540 | 9540 | 500 |
| 381 | 20241016 | 123000 | 1164325170 | 9580 | 9550 | 9580 | 9550 | 338 |
| 382 | 20241016 | 122900 | 1161089510 | 9540 | 9530 | 9540 | 9530 | 5 |
| 383 | 20241016 | 122800 | 1161041820 | 9530 | 9540 | 9540 | 9530 | 600 |
| 384 | 20241016 | 122700 | 1155323720 | 9540 | 9550 | 9550 | 9540 | 135 |
| 385 | 20241016 | 122600 | 1154035450 | 9570 | 9570 | 9570 | 9570 | 10 |
| 386 | 20241016 | 122500 | 1153939750 | 9570 | 9550 | 9580 | 9550 | 7 |
| 387 | 20241016 | 122400 | 1153872780 | 9550 | 9550 | 9550 | 9550 | 8 |
| 388 | 20241016 | 122300 | 1153796380 | 9550 | 9580 | 9590 | 9550 | 2821 |
| 389 | 20241016 | 122200 | 1126749930 | 9590 | 9590 | 9590 | 9590 | 41 |
| 390 | 20241016 | 122100 | 1126356740 | 9550 | 9550 | 9550 | 9550 | 298 |
| 391 | 20241016 | 122000 | 1123510840 | 9590 | 9590 | 9590 | 9560 | 1497 |
| 392 | 20241016 | 121900 | 1109199430 | 9590 | 9560 | 9600 | 9560 | 283 |
| 393 | 20241016 | 121800 | 1106493880 | 9600 | 9590 | 9600 | 9560 | 88 |
| 394 | 20241016 | 121700 | 1105651350 | 9600 | 9580 | 9600 | 9570 | 200 |
| 395 | 20241016 | 121600 | 1103737310 | 9600 | 9580 | 9600 | 9570 | 897 |
| 396 | 20241016 | 121500 | 1095150770 | 9610 | 9590 | 9610 | 9590 | 6 |
| 397 | 20241016 | 121400 | 1095093190 | 9610 | 9580 | 9610 | 9580 | 2 |
| 398 | 20241016 | 121300 | 1095074000 | 9610 | 9590 | 9610 | 9590 | 306 |
| 399 | 20241016 | 121200 | 1092133440 | 9610 | 9600 | 9610 | 9600 | 61 |
| 400 | 20241016 | 121100 | 1091547830 | 9600 | 9590 | 9600 | 9590 | 1137 |
| 401 | 20241016 | 121000 | 1080637600 | 9590 | 9580 | 9590 | 9580 | 101 |
| 402 | 20241016 | 120900 | 1079670010 | 9590 | 9600 | 9600 | 9590 | 3 |
| 403 | 20241016 | 120800 | 1079641230 | 9590 | 9590 | 9590 | 9590 | 140 |
| 404 | 20241016 | 120700 | 1078298630 | 9590 | 9590 | 9590 | 9590 | 365 |
| 405 | 20241016 | 120600 | 1074798280 | 9590 | 9590 | 9590 | 9590 | 0 |
| 406 | 20241016 | 120500 | 1074798280 | 9590 | 9580 | 9590 | 9580 | 203 |
| 407 | 20241016 | 120400 | 1072851520 | 9590 | 9590 | 9590 | 9590 | 100 |
| 408 | 20241016 | 120300 | 1071892520 | 9590 | 9590 | 9590 | 9590 | 0 |
| 409 | 20241016 | 120200 | 1071892520 | 9590 | 9580 | 9590 | 9580 | 109 |
| 410 | 20241016 | 120100 | 1070847220 | 9600 | 9590 | 9600 | 9590 | 1051 |
| 411 | 20241016 | 120000 | 1060764230 | 9590 | 9590 | 9600 | 9590 | 145 |
| 412 | 20241016 | 115900 | 1059373670 | 9590 | 9590 | 9590 | 9590 | 0 |
| 413 | 20241016 | 115800 | 1059373670 | 9590 | 9590 | 9590 | 9590 | 0 |
| 414 | 20241016 | 115700 | 1059373670 | 9590 | 9590 | 9590 | 9590 | 15 |
| 415 | 20241016 | 115600 | 1059229820 | 9590 | 9590 | 9590 | 9590 | 5 |
| 416 | 20241016 | 115500 | 1059181870 | 9590 | 9590 | 9590 | 9550 | 60 |
| 417 | 20241016 | 115400 | 1058606750 | 9590 | 9590 | 9590 | 9590 | 0 |
| 418 | 20241016 | 115300 | 1058606750 | 9590 | 9540 | 9590 | 9540 | 546 |
| 419 | 20241016 | 115200 | 1053397610 | 9590 | 9540 | 9590 | 9540 | 49 |
| 420 | 20241016 | 115100 | 1052930100 | 9540 | 9550 | 9590 | 9540 | 569 |
| 421 | 20241016 | 115000 | 1047497280 | 9550 | 9580 | 9580 | 9550 | 1385 |
| 422 | 20241016 | 114900 | 1034251540 | 9580 | 9580 | 9580 | 9580 | 73 |
| 423 | 20241016 | 114800 | 1033552200 | 9580 | 9590 | 9590 | 9580 | 107 |
| 424 | 20241016 | 114700 | 1032527100 | 9590 | 9600 | 9600 | 9590 | 123 |
| 425 | 20241016 | 114600 | 1031346330 | 9600 | 9600 | 9600 | 9600 | 1 |
| 426 | 20241016 | 114500 | 1031336730 | 9600 | 9590 | 9600 | 9580 | 490 |
| 427 | 20241016 | 114400 | 1026639290 | 9590 | 9590 | 9590 | 9590 | 123 |
| 428 | 20241016 | 114300 | 1025459720 | 9590 | 9590 | 9590 | 9590 | 2 |
| 429 | 20241016 | 114200 | 1025440540 | 9600 | 9600 | 9600 | 9580 | 216 |
| 430 | 20241016 | 114100 | 1023370170 | 9600 | 9590 | 9600 | 9590 | 343 |
| 431 | 20241016 | 114000 | 1020080780 | 9590 | 9590 | 9590 | 9590 | 0 |
| 432 | 20241016 | 113900 | 1020080780 | 9590 | 9590 | 9590 | 9590 | 0 |
| 433 | 20241016 | 113800 | 1020080780 | 9590 | 9580 | 9590 | 9580 | 503 |
| 434 | 20241016 | 113700 | 1015262020 | 9580 | 9580 | 9580 | 9580 | 0 |
| 435 | 20241016 | 113600 | 1015262020 | 9580 | 9580 | 9580 | 9580 | 9 |
| 436 | 20241016 | 113500 | 1015175800 | 9580 | 9580 | 9580 | 9580 | 24 |
| 437 | 20241016 | 113400 | 1014945880 | 9580 | 9580 | 9580 | 9580 | 2 |
| 438 | 20241016 | 113300 | 1014926720 | 9580 | 9580 | 9580 | 9580 | 54 |
| 439 | 20241016 | 113200 | 1014409400 | 9580 | 9560 | 9580 | 9560 | 528 |
| 440 | 20241016 | 113100 | 1009356460 | 9560 | 9560 | 9560 | 9560 | 30 |
| 441 | 20241016 | 113000 | 1009069660 | 9560 | 9530 | 9560 | 9520 | 1111 |
| 442 | 20241016 | 112900 | 998481900 | 9560 | 9560 | 9560 | 9560 | 0 |
| 443 | 20241016 | 112800 | 998481900 | 9560 | 9570 | 9570 | 9520 | 1002 |
| 444 | 20241016 | 112700 | 988938220 | 9530 | 9570 | 9570 | 9530 | 495 |
| 445 | 20241016 | 112600 | 984218910 | 9570 | 9560 | 9570 | 9550 | 235 |
| 446 | 20241016 | 112500 | 981973030 | 9560 | 9560 | 9560 | 9560 | 3 |
| 447 | 20241016 | 112400 | 981944350 | 9570 | 9570 | 9570 | 9570 | 0 |
| 448 | 20241016 | 112300 | 981944350 | 9570 | 9560 | 9570 | 9560 | 7 |
| 449 | 20241016 | 112200 | 981877420 | 9560 | 9570 | 9570 | 9560 | 506 |
| 450 | 20241016 | 112100 | 977040050 | 9560 | 9560 | 9560 | 9560 | 263 |
| 451 | 20241016 | 112000 | 974525770 | 9560 | 9560 | 9560 | 9560 | 100 |
| 452 | 20241016 | 111900 | 973569770 | 9560 | 9540 | 9560 | 9540 | 1066 |
| 453 | 20241016 | 111800 | 963387770 | 9540 | 9540 | 9540 | 9540 | 232 |
| 454 | 20241016 | 111700 | 961174490 | 9520 | 9520 | 9520 | 9520 | 155 |
| 455 | 20241016 | 111600 | 959698890 | 9540 | 9530 | 9540 | 9530 | 303 |
| 456 | 20241016 | 111500 | 956809270 | 9540 | 9540 | 9540 | 9540 | 0 |
| 457 | 20241016 | 111400 | 956809270 | 9540 | 9540 | 9540 | 9540 | 5 |
| 458 | 20241016 | 111300 | 956761570 | 9540 | 9540 | 9540 | 9540 | 91 |
| 459 | 20241016 | 111200 | 955893430 | 9500 | 9500 | 9500 | 9500 | 0 |
| 460 | 20241016 | 111100 | 955893430 | 9500 | 9500 | 9500 | 9500 | 300 |
| 461 | 20241016 | 111000 | 953043430 | 9500 | 9500 | 9500 | 9500 | 8459 |
| 462 | 20241016 | 110900 | 872682930 | 9500 | 9500 | 9500 | 9500 | 525 |
| 463 | 20241016 | 110800 | 867695430 | 9510 | 9510 | 9510 | 9510 | 1410 |
| 464 | 20241016 | 110700 | 854286330 | 9520 | 9520 | 9520 | 9510 | 1004 |
| 465 | 20241016 | 110600 | 844733250 | 9510 | 9520 | 9520 | 9510 | 1615 |
| 466 | 20241016 | 110500 | 829365520 | 9520 | 9530 | 9530 | 9520 | 159 |
| 467 | 20241016 | 110400 | 827851310 | 9540 | 9520 | 9540 | 9520 | 12 |
| 468 | 20241016 | 110300 | 827736930 | 9510 | 9510 | 9510 | 9510 | 300 |
| 469 | 20241016 | 110200 | 824883930 | 9510 | 9510 | 9510 | 9510 | 0 |
| 470 | 20241016 | 110100 | 824883930 | 9510 | 9510 | 9510 | 9500 | 1312 |
| 471 | 20241016 | 110000 | 812417360 | 9510 | 9510 | 9510 | 9500 | 1334 |
| 472 | 20241016 | 105900 | 799735250 | 9510 | 9510 | 9510 | 9510 | 60 |
| 473 | 20241016 | 105800 | 799164650 | 9500 | 9510 | 9510 | 9500 | 610 |
| 474 | 20241016 | 105700 | 793364550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 475 | 20241016 | 105600 | 793364550 | 9510 | 9510 | 9510 | 9510 | 2 |
| 476 | 20241016 | 105500 | 793345530 | 9510 | 9510 | 9510 | 9500 | 303 |
| 477 | 20241016 | 105400 | 790467000 | 9510 | 9510 | 9510 | 9510 | 1 |
| 478 | 20241016 | 105300 | 790457490 | 9510 | 9510 | 9510 | 9510 | 0 |
| 479 | 20241016 | 105200 | 790457490 | 9510 | 9520 | 9520 | 9510 | 1183 |
| 480 | 20241016 | 105100 | 779197220 | 9520 | 9520 | 9520 | 9520 | 100 |
| 481 | 20241016 | 105000 | 778245220 | 9530 | 9530 | 9530 | 9530 | 10 |
| 482 | 20241016 | 104900 | 778149920 | 9530 | 9520 | 9530 | 9520 | 3 |
| 483 | 20241016 | 104800 | 778121340 | 9520 | 9540 | 9540 | 9520 | 550 |
| 484 | 20241016 | 104700 | 772882540 | 9540 | 9540 | 9540 | 9540 | 8 |
| 485 | 20241016 | 104600 | 772806220 | 9530 | 9540 | 9540 | 9530 | 53 |
| 486 | 20241016 | 104500 | 772300980 | 9540 | 9540 | 9540 | 9540 | 3 |
| 487 | 20241016 | 104400 | 772272360 | 9540 | 9540 | 9540 | 9540 | 29 |
| 488 | 20241016 | 104300 | 771995700 | 9550 | 9540 | 9550 | 9540 | 22 |
| 489 | 20241016 | 104200 | 771785800 | 9540 | 9540 | 9540 | 9540 | 1 |
| 490 | 20241016 | 104100 | 771776260 | 9550 | 9530 | 9550 | 9530 | 210 |
| 491 | 20241016 | 104000 | 769773320 | 9530 | 9520 | 9540 | 9520 | 1087 |
| 492 | 20241016 | 103900 | 759419270 | 9510 | 9510 | 9510 | 9510 | 258 |
| 493 | 20241016 | 103800 | 756965690 | 9510 | 9510 | 9510 | 9510 | 235 |
| 494 | 20241016 | 103700 | 754730840 | 9520 | 9520 | 9520 | 9520 | 1 |
| 495 | 20241016 | 103600 | 754721320 | 9510 | 9520 | 9520 | 9510 | 323 |
| 496 | 20241016 | 103500 | 751649560 | 9520 | 9510 | 9520 | 9510 | 38 |
| 497 | 20241016 | 103400 | 751287820 | 9510 | 9510 | 9510 | 9510 | 124 |
| 498 | 20241016 | 103300 | 750108580 | 9510 | 9510 | 9510 | 9510 | 10 |
| 499 | 20241016 | 103200 | 750013480 | 9510 | 9510 | 9510 | 9510 | 1 |
| 500 | 20241016 | 103100 | 750003970 | 9520 | 9520 | 9520 | 9520 | 1 |
| 501 | 20241016 | 103000 | 749994450 | 9500 | 9500 | 9510 | 9500 | 61 |
| 502 | 20241016 | 102900 | 749414940 | 9500 | 9500 | 9500 | 9500 | 208 |
| 503 | 20241016 | 102800 | 747438940 | 9500 | 9500 | 9500 | 9490 | 1594 |
| 504 | 20241016 | 102700 | 732298700 | 9500 | 9490 | 9500 | 9490 | 1134 |
| 505 | 20241016 | 102600 | 721537030 | 9490 | 9490 | 9490 | 9480 | 957 |
| 506 | 20241016 | 102500 | 712456060 | 9490 | 9490 | 9500 | 9490 | 2601 |
| 507 | 20241016 | 102400 | 687772560 | 9500 | 9500 | 9500 | 9500 | 101 |
| 508 | 20241016 | 102300 | 686813060 | 9480 | 9500 | 9500 | 9480 | 1065 |
| 509 | 20241016 | 102200 | 676716520 | 9490 | 9500 | 9500 | 9490 | 2847 |
| 510 | 20241016 | 102100 | 649697490 | 9500 | 9520 | 9520 | 9490 | 680 |
| 511 | 20241016 | 102000 | 643239600 | 9520 | 9500 | 9520 | 9500 | 5 |
| 512 | 20241016 | 101900 | 643192080 | 9520 | 9500 | 9520 | 9490 | 1102 |
| 513 | 20241016 | 101800 | 632726900 | 9510 | 9510 | 9510 | 9510 | 526 |
| 514 | 20241016 | 101700 | 627724640 | 9520 | 9500 | 9520 | 9500 | 9 |
| 515 | 20241016 | 101600 | 627639120 | 9520 | 9500 | 9530 | 9500 | 651 |
| 516 | 20241016 | 101500 | 621452850 | 9530 | 9530 | 9530 | 9530 | 11 |
| 517 | 20241016 | 101400 | 621348020 | 9530 | 9510 | 9530 | 9500 | 134 |
| 518 | 20241016 | 101300 | 620074980 | 9500 | 9510 | 9510 | 9500 | 7 |
| 519 | 20241016 | 101200 | 620008430 | 9500 | 9500 | 9510 | 9500 | 2737 |
| 520 | 20241016 | 101100 | 594005910 | 9510 | 9510 | 9510 | 9510 | 1 |
| 521 | 20241016 | 101000 | 593996400 | 9530 | 9530 | 9530 | 9530 | 0 |
| 522 | 20241016 | 100900 | 593996400 | 9530 | 9530 | 9530 | 9500 | 174 |
| 523 | 20241016 | 100800 | 592341460 | 9530 | 9520 | 9530 | 9510 | 1354 |
| 524 | 20241016 | 100700 | 579461110 | 9520 | 9520 | 9520 | 9520 | 4 |
| 525 | 20241016 | 100600 | 579423030 | 9520 | 9520 | 9520 | 9500 | 56 |
| 526 | 20241016 | 100500 | 578890570 | 9530 | 9510 | 9530 | 9510 | 102 |
| 527 | 20241016 | 100400 | 577920520 | 9530 | 9530 | 9530 | 9530 | 24 |
| 528 | 20241016 | 100300 | 577691800 | 9500 | 9540 | 9540 | 9500 | 401 |
| 529 | 20241016 | 100200 | 573878260 | 9540 | 9500 | 9540 | 9500 | 146 |
| 530 | 20241016 | 100100 | 572491180 | 9540 | 9540 | 9540 | 9540 | 1 |
| 531 | 20241016 | 100000 | 572481640 | 9540 | 9540 | 9540 | 9530 | 102 |
| 532 | 20241016 | 095900 | 571509560 | 9530 | 9550 | 9550 | 9530 | 103 |
| 533 | 20241016 | 095800 | 570527930 | 9550 | 9540 | 9550 | 9500 | 611 |
| 534 | 20241016 | 095700 | 564694380 | 9550 | 9490 | 9550 | 9490 | 1651 |
| 535 | 20241016 | 095600 | 549017330 | 9550 | 9500 | 9550 | 9490 | 1437 |
| 536 | 20241016 | 095500 | 535351860 | 9540 | 9540 | 9540 | 9540 | 108 |
| 537 | 20241016 | 095400 | 534321540 | 9550 | 9540 | 9550 | 9540 | 80 |
| 538 | 20241016 | 095300 | 533557890 | 9550 | 9560 | 9560 | 9550 | 25 |
| 539 | 20241016 | 095200 | 533318900 | 9560 | 9560 | 9560 | 9510 | 411 |
| 540 | 20241016 | 095100 | 529408090 | 9560 | 9500 | 9560 | 9500 | 520 |
| 541 | 20241016 | 095000 | 524467730 | 9550 | 9550 | 9550 | 9490 | 1393 |
| 542 | 20241016 | 094900 | 511232980 | 9550 | 9480 | 9550 | 9480 | 351 |
| 543 | 20241016 | 094800 | 507897830 | 9490 | 9500 | 9500 | 9490 | 420 |
| 544 | 20241016 | 094700 | 503912020 | 9520 | 9490 | 9520 | 9490 | 515 |
| 545 | 20241016 | 094600 | 499024290 | 9520 | 9520 | 9520 | 9520 | 14 |
| 546 | 20241016 | 094500 | 498891010 | 9520 | 9520 | 9520 | 9520 | 72 |
| 547 | 20241016 | 094400 | 498205570 | 9520 | 9510 | 9520 | 9480 | 2004 |
| 548 | 20241016 | 094300 | 479206450 | 9510 | 9510 | 9510 | 9510 | 16 |
| 549 | 20241016 | 094200 | 479054290 | 9510 | 9510 | 9510 | 9480 | 561 |
| 550 | 20241016 | 094100 | 473728230 | 9510 | 9500 | 9510 | 9500 | 199 |
| 551 | 20241016 | 094000 | 471835760 | 9510 | 9500 | 9510 | 9500 | 694 |
| 552 | 20241016 | 093900 | 465242730 | 9500 | 9500 | 9500 | 9500 | 2 |
| 553 | 20241016 | 093800 | 465223730 | 9500 | 9500 | 9500 | 9460 | 84 |
| 554 | 20241016 | 093700 | 464426750 | 9460 | 9490 | 9500 | 9460 | 1223 |
| 555 | 20241016 | 093600 | 452837010 | 9490 | 9490 | 9500 | 9490 | 133 |
| 556 | 20241016 | 093500 | 451574830 | 9490 | 9490 | 9490 | 9490 | 227 |
| 557 | 20241016 | 093400 | 449420600 | 9490 | 9490 | 9490 | 9490 | 118 |
| 558 | 20241016 | 093300 | 448300780 | 9490 | 9490 | 9490 | 9450 | 547 |
| 559 | 20241016 | 093200 | 443128740 | 9490 | 9470 | 9490 | 9450 | 1029 |
| 560 | 20241016 | 093100 | 433381490 | 9470 | 9460 | 9470 | 9460 | 386 |
| 561 | 20241016 | 093000 | 429727860 | 9460 | 9470 | 9470 | 9450 | 404 |
| 562 | 20241016 | 092900 | 425909260 | 9470 | 9470 | 9470 | 9450 | 1225 |
| 563 | 20241016 | 092800 | 414330510 | 9470 | 9470 | 9470 | 9470 | 51 |
| 564 | 20241016 | 092700 | 413847540 | 9440 | 9450 | 9450 | 9440 | 1128 |
| 565 | 20241016 | 092600 | 403190850 | 9450 | 9440 | 9450 | 9440 | 938 |
| 566 | 20241016 | 092500 | 394331750 | 9440 | 9450 | 9450 | 9440 | 1800 |
| 567 | 20241016 | 092400 | 377324350 | 9460 | 9460 | 9460 | 9460 | 50 |
| 568 | 20241016 | 092300 | 376851350 | 9460 | 9460 | 9460 | 9460 | 115 |
| 569 | 20241016 | 092200 | 375763450 | 9480 | 9490 | 9490 | 9440 | 1073 |
| 570 | 20241016 | 092100 | 365622680 | 9450 | 9480 | 9490 | 9450 | 1500 |
| 571 | 20241016 | 092000 | 351440150 | 9450 | 9470 | 9480 | 9450 | 792 |
| 572 | 20241016 | 091900 | 343948230 | 9470 | 9450 | 9470 | 9430 | 1315 |
| 573 | 20241016 | 091800 | 331524490 | 9450 | 9450 | 9470 | 9450 | 1212 |
| 574 | 20241016 | 091700 | 320067260 | 9430 | 9480 | 9480 | 9430 | 10627 |
| 575 | 20241016 | 091600 | 219622660 | 9480 | 9480 | 9480 | 9480 | 316 |
| 576 | 20241016 | 091500 | 216626980 | 9480 | 9480 | 9480 | 9460 | 1198 |
| 577 | 20241016 | 091400 | 205282790 | 9470 | 9480 | 9480 | 9460 | 1730 |
| 578 | 20241016 | 091300 | 188900400 | 9470 | 9510 | 9510 | 9470 | 2146 |
| 579 | 20241016 | 091200 | 168535730 | 9510 | 9520 | 9520 | 9510 | 638 |
| 580 | 20241016 | 091100 | 162464540 | 9500 | 9500 | 9500 | 9500 | 677 |
| 581 | 20241016 | 091000 | 156033040 | 9480 | 9480 | 9480 | 9470 | 192 |
| 582 | 20241016 | 090900 | 154212980 | 9480 | 9480 | 9480 | 9470 | 492 |
| 583 | 20241016 | 090800 | 149549220 | 9470 | 9480 | 9480 | 9470 | 667 |
| 584 | 20241016 | 090700 | 143232680 | 9460 | 9460 | 9460 | 9460 | 379 |
| 585 | 20241016 | 090600 | 139647340 | 9460 | 9450 | 9460 | 9450 | 1806 |
| 586 | 20241016 | 090500 | 122572280 | 9450 | 9460 | 9480 | 9450 | 3696 |
| 587 | 20241016 | 090400 | 87612130 | 9460 | 9460 | 9480 | 9450 | 1810 |
| 588 | 20241016 | 090300 | 70474290 | 9470 | 9500 | 9500 | 9460 | 1898 |
| 589 | 20241016 | 090200 | 52488390 | 9470 | 9470 | 9490 | 9470 | 1295 |
| 590 | 20241016 | 090100 | 40219430 | 9470 | 9550 | 9550 | 9450 | 1965 |
| 591 | 20241016 | 090000 | 21564740 | 9540 | 9590 | 9590 | 9530 | 2253 |