29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241011 | 184100 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 10573 |
| 3 | 20241011 | 184000 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 4 | 20241011 | 183900 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 5 | 20241011 | 183800 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 6 | 20241011 | 183700 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 7 | 20241011 | 183600 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 8 | 20241011 | 183500 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 9 | 20241011 | 183400 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 10 | 20241011 | 183300 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 11 | 20241011 | 183200 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 12 | 20241011 | 183100 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 13 | 20241011 | 183000 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 14 | 20241011 | 182900 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 15 | 20241011 | 182800 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 16 | 20241011 | 182700 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 17 | 20241011 | 182600 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 18 | 20241011 | 182500 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 19 | 20241011 | 182400 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 20 | 20241011 | 182300 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 21 | 20241011 | 182200 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 22 | 20241011 | 182100 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 23 | 20241011 | 182000 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 24 | 20241011 | 181900 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 25 | 20241011 | 181800 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 26 | 20241011 | 181700 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 27 | 20241011 | 181600 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 28 | 20241011 | 181500 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 29 | 20241011 | 181400 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 30 | 20241011 | 181300 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 31 | 20241011 | 181200 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 32 | 20241011 | 181100 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 10573 |
| 33 | 20241011 | 181000 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 34 | 20241011 | 180900 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 35 | 20241011 | 180800 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 36 | 20241011 | 180700 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 37 | 20241011 | 180600 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 38 | 20241011 | 180500 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 39 | 20241011 | 180400 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 40 | 20241011 | 180300 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 41 | 20241011 | 180200 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 42 | 20241011 | 180100 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 43 | 20241011 | 180000 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 44 | 20241011 | 175900 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 45 | 20241011 | 175800 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 46 | 20241011 | 175700 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 47 | 20241011 | 175600 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 48 | 20241011 | 175500 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 49 | 20241011 | 175400 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 50 | 20241011 | 175300 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 51 | 20241011 | 175200 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 52 | 20241011 | 175100 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 53 | 20241011 | 175000 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 54 | 20241011 | 174900 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 55 | 20241011 | 174800 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 56 | 20241011 | 174700 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 57 | 20241011 | 174600 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 58 | 20241011 | 174500 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 59 | 20241011 | 174400 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 60 | 20241011 | 174300 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 61 | 20241011 | 174200 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 62 | 20241011 | 174100 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 10573 |
| 63 | 20241011 | 174000 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 64 | 20241011 | 173900 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 65 | 20241011 | 173800 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 66 | 20241011 | 173700 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 67 | 20241011 | 173600 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 68 | 20241011 | 173500 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 69 | 20241011 | 173400 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 70 | 20241011 | 173300 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 71 | 20241011 | 173200 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 72 | 20241011 | 173100 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 73 | 20241011 | 173000 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 74 | 20241011 | 172900 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 75 | 20241011 | 172800 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 76 | 20241011 | 172700 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 77 | 20241011 | 172600 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 78 | 20241011 | 172500 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 79 | 20241011 | 172400 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 80 | 20241011 | 172300 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 81 | 20241011 | 172200 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 82 | 20241011 | 172100 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 83 | 20241011 | 172000 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 84 | 20241011 | 171900 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 85 | 20241011 | 171800 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 86 | 20241011 | 171700 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 87 | 20241011 | 171600 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 88 | 20241011 | 171500 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 89 | 20241011 | 171400 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 90 | 20241011 | 171300 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 91 | 20241011 | 171200 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 92 | 20241011 | 171100 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 10573 |
| 93 | 20241011 | 171000 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 94 | 20241011 | 170900 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 95 | 20241011 | 170800 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 96 | 20241011 | 170700 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 97 | 20241011 | 170600 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 98 | 20241011 | 170500 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 99 | 20241011 | 170400 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 100 | 20241011 | 170300 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 101 | 20241011 | 170200 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 102 | 20241011 | 170100 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 103 | 20241011 | 170000 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 104 | 20241011 | 165900 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 105 | 20241011 | 165800 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 106 | 20241011 | 165700 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 107 | 20241011 | 165600 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 108 | 20241011 | 165500 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 109 | 20241011 | 165400 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 110 | 20241011 | 165300 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 111 | 20241011 | 165200 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 112 | 20241011 | 165100 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 113 | 20241011 | 165000 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 114 | 20241011 | 164900 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 115 | 20241011 | 164800 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 116 | 20241011 | 164700 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 117 | 20241011 | 164600 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 118 | 20241011 | 164500 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 119 | 20241011 | 164400 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 120 | 20241011 | 164300 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 121 | 20241011 | 164200 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 122 | 20241011 | 164100 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 10573 |
| 123 | 20241011 | 164000 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 124 | 20241011 | 163900 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 125 | 20241011 | 163800 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 126 | 20241011 | 163700 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 127 | 20241011 | 163600 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 128 | 20241011 | 163500 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 129 | 20241011 | 163400 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 130 | 20241011 | 163300 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 131 | 20241011 | 163200 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 132 | 20241011 | 163100 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 133 | 20241011 | 163000 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 134 | 20241011 | 162900 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 135 | 20241011 | 162800 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 136 | 20241011 | 162700 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 137 | 20241011 | 162600 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 138 | 20241011 | 162500 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 139 | 20241011 | 162400 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 140 | 20241011 | 162300 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 141 | 20241011 | 162200 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 142 | 20241011 | 162100 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 143 | 20241011 | 162000 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 144 | 20241011 | 161900 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 145 | 20241011 | 161800 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 146 | 20241011 | 161700 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 147 | 20241011 | 161600 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 148 | 20241011 | 161500 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 149 | 20241011 | 161400 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 150 | 20241011 | 161300 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 151 | 20241011 | 161200 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 152 | 20241011 | 161100 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 10573 |
| 153 | 20241011 | 161000 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 154 | 20241011 | 160900 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 155 | 20241011 | 160800 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 156 | 20241011 | 160700 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 157 | 20241011 | 160600 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 158 | 20241011 | 160500 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 159 | 20241011 | 160400 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 160 | 20241011 | 160300 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 161 | 20241011 | 160200 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 162 | 20241011 | 160100 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 163 | 20241011 | 160000 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 164 | 20241011 | 155900 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 165 | 20241011 | 155800 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 166 | 20241011 | 155700 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 167 | 20241011 | 155600 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 168 | 20241011 | 155500 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 169 | 20241011 | 155400 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 170 | 20241011 | 155300 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 171 | 20241011 | 155200 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 172 | 20241011 | 155100 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 173 | 20241011 | 155000 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 174 | 20241011 | 154900 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 175 | 20241011 | 154800 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 176 | 20241011 | 154700 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 177 | 20241011 | 154600 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 178 | 20241011 | 154500 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 179 | 20241011 | 154400 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 180 | 20241011 | 154300 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 181 | 20241011 | 154200 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 182 | 20241011 | 154100 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 10573 |
| 183 | 20241011 | 154000 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 184 | 20241011 | 153900 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 185 | 20241011 | 153800 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 186 | 20241011 | 153700 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 187 | 20241011 | 153600 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 188 | 20241011 | 153500 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 189 | 20241011 | 153400 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 190 | 20241011 | 153300 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 191 | 20241011 | 153200 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 192 | 20241011 | 153100 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 0 |
| 193 | 20241011 | 153000 | 2037897155 | 4395 | 4395 | 4395 | 4395 | 10573 |
| 194 | 20241011 | 152900 | 1991428820 | 4395 | 4395 | 4395 | 4395 | 0 |
| 195 | 20241011 | 152800 | 1991428820 | 4395 | 4395 | 4395 | 4395 | 0 |
| 196 | 20241011 | 152700 | 1991428820 | 4395 | 4395 | 4395 | 4395 | 0 |
| 197 | 20241011 | 152600 | 1991428820 | 4395 | 4395 | 4395 | 4395 | 0 |
| 198 | 20241011 | 152500 | 1991428820 | 4395 | 4395 | 4395 | 4395 | 0 |
| 199 | 20241011 | 152400 | 1991428820 | 4395 | 4395 | 4395 | 4395 | 0 |
| 200 | 20241011 | 152300 | 1991428820 | 4395 | 4395 | 4395 | 4395 | 0 |
| 201 | 20241011 | 152200 | 1991428820 | 4395 | 4395 | 4395 | 4395 | 0 |
| 202 | 20241011 | 152100 | 1991428820 | 4395 | 4395 | 4395 | 4395 | 0 |
| 203 | 20241011 | 152000 | 1991428820 | 4395 | 4395 | 4395 | 4395 | 0 |
| 204 | 20241011 | 151900 | 1991428820 | 4395 | 4400 | 4400 | 4395 | 1491 |
| 205 | 20241011 | 151800 | 1984869120 | 4405 | 4410 | 4410 | 4405 | 82 |
| 206 | 20241011 | 151700 | 1984507650 | 4415 | 4415 | 4415 | 4415 | 0 |
| 207 | 20241011 | 151600 | 1984507650 | 4415 | 4415 | 4415 | 4415 | 0 |
| 208 | 20241011 | 151500 | 1984507650 | 4415 | 4415 | 4415 | 4415 | 1 |
| 209 | 20241011 | 151400 | 1984503235 | 4395 | 4395 | 4395 | 4395 | 100 |
| 210 | 20241011 | 151300 | 1984063735 | 4395 | 4395 | 4395 | 4395 | 500 |
| 211 | 20241011 | 151200 | 1981866235 | 4395 | 4395 | 4395 | 4395 | 18 |
| 212 | 20241011 | 151100 | 1981787125 | 4415 | 4415 | 4415 | 4400 | 297 |
| 213 | 20241011 | 151000 | 1980479290 | 4410 | 4410 | 4410 | 4410 | 501 |
| 214 | 20241011 | 150900 | 1978269880 | 4400 | 4400 | 4405 | 4400 | 1727 |
| 215 | 20241011 | 150800 | 1970670635 | 4400 | 4400 | 4400 | 4400 | 6 |
| 216 | 20241011 | 150700 | 1970644235 | 4400 | 4395 | 4400 | 4385 | 882 |
| 217 | 20241011 | 150600 | 1966767380 | 4395 | 4395 | 4395 | 4395 | 22 |
| 218 | 20241011 | 150500 | 1966670690 | 4395 | 4390 | 4395 | 4390 | 91 |
| 219 | 20241011 | 150400 | 1966271190 | 4390 | 4395 | 4395 | 4390 | 124 |
| 220 | 20241011 | 150300 | 1965726485 | 4385 | 4385 | 4385 | 4385 | 549 |
| 221 | 20241011 | 150200 | 1963319120 | 4385 | 4385 | 4385 | 4385 | 0 |
| 222 | 20241011 | 150100 | 1963319120 | 4385 | 4385 | 4385 | 4385 | 0 |
| 223 | 20241011 | 150000 | 1963319120 | 4385 | 4385 | 4385 | 4385 | 19 |
| 224 | 20241011 | 145900 | 1963235805 | 4385 | 4385 | 4385 | 4385 | 122 |
| 225 | 20241011 | 145800 | 1962700835 | 4380 | 4380 | 4380 | 4380 | 196 |
| 226 | 20241011 | 145700 | 1961842355 | 4385 | 4385 | 4385 | 4385 | 81 |
| 227 | 20241011 | 145600 | 1961487170 | 4385 | 4385 | 4385 | 4385 | 0 |
| 228 | 20241011 | 145500 | 1961487170 | 4385 | 4385 | 4385 | 4385 | 51 |
| 229 | 20241011 | 145400 | 1961263535 | 4385 | 4385 | 4385 | 4385 | 200 |
| 230 | 20241011 | 145300 | 1960386535 | 4390 | 4390 | 4390 | 4390 | 320 |
| 231 | 20241011 | 145200 | 1958981735 | 4390 | 4395 | 4395 | 4390 | 4896 |
| 232 | 20241011 | 145100 | 1937488270 | 4395 | 4395 | 4395 | 4395 | 104 |
| 233 | 20241011 | 145000 | 1937031190 | 4395 | 4395 | 4395 | 4395 | 6 |
| 234 | 20241011 | 144900 | 1937004820 | 4390 | 4390 | 4390 | 4390 | 0 |
| 235 | 20241011 | 144800 | 1937004820 | 4390 | 4400 | 4400 | 4390 | 6394 |
| 236 | 20241011 | 144700 | 1908928930 | 4400 | 4400 | 4400 | 4400 | 1 |
| 237 | 20241011 | 144600 | 1908924530 | 4400 | 4400 | 4400 | 4400 | 178 |
| 238 | 20241011 | 144500 | 1908141330 | 4400 | 4400 | 4400 | 4400 | 151 |
| 239 | 20241011 | 144400 | 1907476930 | 4400 | 4395 | 4400 | 4395 | 836 |
| 240 | 20241011 | 144300 | 1903802610 | 4400 | 4400 | 4400 | 4400 | 79 |
| 241 | 20241011 | 144200 | 1903455010 | 4405 | 4405 | 4405 | 4405 | 3 |
| 242 | 20241011 | 144100 | 1903441795 | 4395 | 4395 | 4395 | 4395 | 0 |
| 243 | 20241011 | 144000 | 1903441795 | 4395 | 4395 | 4395 | 4395 | 308 |
| 244 | 20241011 | 143900 | 1902088135 | 4395 | 4395 | 4395 | 4395 | 0 |
| 245 | 20241011 | 143800 | 1902088135 | 4395 | 4400 | 4400 | 4395 | 78 |
| 246 | 20241011 | 143700 | 1901744965 | 4400 | 4400 | 4400 | 4400 | 50 |
| 247 | 20241011 | 143600 | 1901524965 | 4400 | 4400 | 4400 | 4400 | 0 |
| 248 | 20241011 | 143500 | 1901524965 | 4400 | 4410 | 4410 | 4400 | 112 |
| 249 | 20241011 | 143400 | 1901031595 | 4410 | 4410 | 4410 | 4410 | 15 |
| 250 | 20241011 | 143300 | 1900965445 | 4395 | 4395 | 4395 | 4395 | 0 |
| 251 | 20241011 | 143200 | 1900965445 | 4395 | 4395 | 4395 | 4395 | 360 |
| 252 | 20241011 | 143100 | 1899383245 | 4395 | 4395 | 4395 | 4395 | 400 |
| 253 | 20241011 | 143000 | 1897625245 | 4415 | 4415 | 4415 | 4415 | 1 |
| 254 | 20241011 | 142900 | 1897620830 | 4415 | 4415 | 4415 | 4415 | 0 |
| 255 | 20241011 | 142800 | 1897620830 | 4415 | 4415 | 4415 | 4415 | 0 |
| 256 | 20241011 | 142700 | 1897620830 | 4415 | 4415 | 4420 | 4415 | 2058 |
| 257 | 20241011 | 142600 | 1888534470 | 4415 | 4385 | 4420 | 4385 | 2651 |
| 258 | 20241011 | 142500 | 1876837030 | 4385 | 4380 | 4385 | 4380 | 164 |
| 259 | 20241011 | 142400 | 1876117910 | 4385 | 4385 | 4400 | 4380 | 472 |
| 260 | 20241011 | 142300 | 1874049540 | 4390 | 4400 | 4400 | 4390 | 6539 |
| 261 | 20241011 | 142200 | 1845286735 | 4400 | 4400 | 4400 | 4400 | 12 |
| 262 | 20241011 | 142100 | 1845233935 | 4400 | 4400 | 4400 | 4400 | 86 |
| 263 | 20241011 | 142000 | 1844855535 | 4405 | 4405 | 4405 | 4405 | 0 |
| 264 | 20241011 | 141900 | 1844855535 | 4405 | 4400 | 4405 | 4400 | 143 |
| 265 | 20241011 | 141800 | 1844226265 | 4405 | 4405 | 4405 | 4405 | 267 |
| 266 | 20241011 | 141700 | 1843050130 | 4405 | 4405 | 4405 | 4405 | 0 |
| 267 | 20241011 | 141600 | 1843050130 | 4405 | 4415 | 4415 | 4405 | 106 |
| 268 | 20241011 | 141500 | 1842582250 | 4410 | 4410 | 4410 | 4410 | 0 |
| 269 | 20241011 | 141400 | 1842582250 | 4410 | 4410 | 4410 | 4410 | 200 |
| 270 | 20241011 | 141300 | 1841700250 | 4405 | 4405 | 4405 | 4405 | 26 |
| 271 | 20241011 | 141200 | 1841585720 | 4405 | 4405 | 4405 | 4405 | 951 |
| 272 | 20241011 | 141100 | 1837396565 | 4405 | 4405 | 4405 | 4405 | 0 |
| 273 | 20241011 | 141000 | 1837396565 | 4405 | 4405 | 4405 | 4405 | 0 |
| 274 | 20241011 | 140900 | 1837396565 | 4405 | 4410 | 4410 | 4405 | 215 |
| 275 | 20241011 | 140800 | 1836449390 | 4405 | 4405 | 4405 | 4405 | 0 |
| 276 | 20241011 | 140700 | 1836449390 | 4405 | 4405 | 4405 | 4405 | 352 |
| 277 | 20241011 | 140600 | 1834898830 | 4410 | 4410 | 4410 | 4410 | 15 |
| 278 | 20241011 | 140500 | 1834832680 | 4405 | 4405 | 4405 | 4405 | 0 |
| 279 | 20241011 | 140400 | 1834832680 | 4405 | 4410 | 4410 | 4405 | 160 |
| 280 | 20241011 | 140300 | 1834127750 | 4415 | 4415 | 4415 | 4415 | 0 |
| 281 | 20241011 | 140200 | 1834127750 | 4415 | 4415 | 4415 | 4415 | 300 |
| 282 | 20241011 | 140100 | 1832803250 | 4415 | 4415 | 4415 | 4415 | 3 |
| 283 | 20241011 | 140000 | 1832790005 | 4410 | 4410 | 4410 | 4410 | 30 |
| 284 | 20241011 | 135900 | 1832657705 | 4405 | 4405 | 4405 | 4405 | 1 |
| 285 | 20241011 | 135800 | 1832653300 | 4415 | 4405 | 4415 | 4405 | 66 |
| 286 | 20241011 | 135700 | 1832362060 | 4405 | 4405 | 4405 | 4405 | 0 |
| 287 | 20241011 | 135600 | 1832362060 | 4405 | 4410 | 4410 | 4405 | 576 |
| 288 | 20241011 | 135500 | 1829823945 | 4415 | 4425 | 4425 | 4415 | 1766 |
| 289 | 20241011 | 135400 | 1822016760 | 4425 | 4425 | 4425 | 4425 | 0 |
| 290 | 20241011 | 135300 | 1822016760 | 4425 | 4425 | 4425 | 4425 | 47 |
| 291 | 20241011 | 135200 | 1821808785 | 4425 | 4425 | 4425 | 4425 | 250 |
| 292 | 20241011 | 135100 | 1820702535 | 4425 | 4425 | 4425 | 4425 | 380 |
| 293 | 20241011 | 135000 | 1819021035 | 4430 | 4430 | 4430 | 4430 | 3 |
| 294 | 20241011 | 134900 | 1819007745 | 4425 | 4435 | 4435 | 4425 | 1946 |
| 295 | 20241011 | 134800 | 1810386480 | 4435 | 4435 | 4435 | 4435 | 59 |
| 296 | 20241011 | 134700 | 1810124815 | 4435 | 4435 | 4435 | 4435 | 27 |
| 297 | 20241011 | 134600 | 1810005070 | 4435 | 4435 | 4435 | 4435 | 14 |
| 298 | 20241011 | 134500 | 1809942980 | 4430 | 4430 | 4430 | 4430 | 0 |
| 299 | 20241011 | 134400 | 1809942980 | 4430 | 4440 | 4440 | 4430 | 5682 |
| 300 | 20241011 | 134300 | 1784751410 | 4435 | 4435 | 4435 | 4435 | 0 |
| 301 | 20241011 | 134200 | 1784751410 | 4435 | 4435 | 4435 | 4435 | 256 |
| 302 | 20241011 | 134100 | 1783616050 | 4435 | 4435 | 4435 | 4435 | 319 |
| 303 | 20241011 | 134000 | 1782201285 | 4435 | 4445 | 4445 | 4435 | 2411 |
| 304 | 20241011 | 133900 | 1771501755 | 4440 | 4440 | 4440 | 4440 | 1 |
| 305 | 20241011 | 133800 | 1771497315 | 4440 | 4445 | 4445 | 4440 | 161 |
| 306 | 20241011 | 133700 | 1770782430 | 4445 | 4445 | 4445 | 4445 | 6 |
| 307 | 20241011 | 133600 | 1770755760 | 4445 | 4445 | 4445 | 4445 | 99 |
| 308 | 20241011 | 133500 | 1770315705 | 4445 | 4445 | 4445 | 4445 | 180 |
| 309 | 20241011 | 133400 | 1769515605 | 4440 | 4440 | 4440 | 4440 | 117 |
| 310 | 20241011 | 133300 | 1768996125 | 4445 | 4445 | 4445 | 4445 | 0 |
| 311 | 20241011 | 133200 | 1768996125 | 4445 | 4445 | 4445 | 4445 | 430 |
| 312 | 20241011 | 133100 | 1767084775 | 4440 | 4440 | 4440 | 4440 | 816 |
| 313 | 20241011 | 133000 | 1763461735 | 4440 | 4440 | 4440 | 4440 | 47 |
| 314 | 20241011 | 132900 | 1763253055 | 4440 | 4445 | 4445 | 4440 | 484 |
| 315 | 20241011 | 132800 | 1761103095 | 4445 | 4445 | 4445 | 4445 | 264 |
| 316 | 20241011 | 132700 | 1759929615 | 4440 | 4440 | 4440 | 4440 | 0 |
| 317 | 20241011 | 132600 | 1759929615 | 4440 | 4445 | 4445 | 4440 | 32 |
| 318 | 20241011 | 132500 | 1759787475 | 4440 | 4440 | 4445 | 4440 | 438 |
| 319 | 20241011 | 132400 | 1757842740 | 4440 | 4435 | 4440 | 4435 | 1550 |
| 320 | 20241011 | 132300 | 1750963430 | 4440 | 4440 | 4440 | 4440 | 90 |
| 321 | 20241011 | 132200 | 1750563830 | 4440 | 4435 | 4440 | 4435 | 1178 |
| 322 | 20241011 | 132100 | 1745339145 | 4440 | 4440 | 4440 | 4440 | 78 |
| 323 | 20241011 | 132000 | 1744992825 | 4440 | 4435 | 4440 | 4435 | 391 |
| 324 | 20241011 | 131900 | 1743258725 | 4430 | 4430 | 4430 | 4430 | 1 |
| 325 | 20241011 | 131800 | 1743254295 | 4440 | 4440 | 4440 | 4440 | 6 |
| 326 | 20241011 | 131700 | 1743227655 | 4430 | 4430 | 4430 | 4430 | 188 |
| 327 | 20241011 | 131600 | 1742394815 | 4425 | 4430 | 4430 | 4425 | 250 |
| 328 | 20241011 | 131500 | 1741288315 | 4430 | 4430 | 4430 | 4430 | 0 |
| 329 | 20241011 | 131400 | 1741288315 | 4430 | 4430 | 4430 | 4430 | 13 |
| 330 | 20241011 | 131300 | 1741230725 | 4430 | 4430 | 4430 | 4430 | 56 |
| 331 | 20241011 | 131200 | 1740982645 | 4430 | 4440 | 4440 | 4430 | 16 |
| 332 | 20241011 | 131100 | 1740911695 | 4445 | 4445 | 4445 | 4445 | 7 |
| 333 | 20241011 | 131000 | 1740880580 | 4445 | 4445 | 4445 | 4445 | 20 |
| 334 | 20241011 | 130900 | 1740791680 | 4445 | 4445 | 4445 | 4445 | 19 |
| 335 | 20241011 | 130800 | 1740707225 | 4445 | 4445 | 4445 | 4445 | 1 |
| 336 | 20241011 | 130700 | 1740702780 | 4430 | 4430 | 4430 | 4430 | 0 |
| 337 | 20241011 | 130600 | 1740702780 | 4430 | 4430 | 4430 | 4430 | 190 |
| 338 | 20241011 | 130500 | 1739861080 | 4430 | 4445 | 4445 | 4430 | 125 |
| 339 | 20241011 | 130400 | 1739306580 | 4445 | 4445 | 4445 | 4445 | 8 |
| 340 | 20241011 | 130300 | 1739271020 | 4445 | 4450 | 4450 | 4445 | 137 |
| 341 | 20241011 | 130200 | 1738661420 | 4450 | 4445 | 4450 | 4445 | 1058 |
| 342 | 20241011 | 130100 | 1733958330 | 4445 | 4440 | 4450 | 4440 | 222 |
| 343 | 20241011 | 130000 | 1732971580 | 4440 | 4450 | 4450 | 4440 | 55 |
| 344 | 20241011 | 125900 | 1732727170 | 4445 | 4450 | 4450 | 4445 | 21 |
| 345 | 20241011 | 125800 | 1732633820 | 4450 | 4445 | 4450 | 4445 | 1101 |
| 346 | 20241011 | 125700 | 1727734465 | 4445 | 4455 | 4455 | 4445 | 729 |
| 347 | 20241011 | 125600 | 1724486880 | 4460 | 4455 | 4460 | 4455 | 194 |
| 348 | 20241011 | 125500 | 1723622585 | 4455 | 4455 | 4455 | 4450 | 1819 |
| 349 | 20241011 | 125400 | 1715519585 | 4455 | 4455 | 4455 | 4455 | 11 |
| 350 | 20241011 | 125300 | 1715470580 | 4455 | 4455 | 4455 | 4455 | 273 |
| 351 | 20241011 | 125200 | 1714254365 | 4455 | 4445 | 4455 | 4440 | 92 |
| 352 | 20241011 | 125100 | 1713845320 | 4450 | 4445 | 4450 | 4440 | 356 |
| 353 | 20241011 | 125000 | 1712262470 | 4440 | 4420 | 4440 | 4420 | 1220 |
| 354 | 20241011 | 124900 | 1706851570 | 4415 | 4410 | 4415 | 4405 | 920 |
| 355 | 20241011 | 124800 | 1702795755 | 4405 | 4400 | 4405 | 4400 | 1748 |
| 356 | 20241011 | 124700 | 1695097395 | 4400 | 4400 | 4400 | 4390 | 472 |
| 357 | 20241011 | 124600 | 1693021995 | 4400 | 4400 | 4400 | 4400 | 87 |
| 358 | 20241011 | 124500 | 1692639195 | 4400 | 4400 | 4400 | 4400 | 21 |
| 359 | 20241011 | 124400 | 1692546795 | 4400 | 4400 | 4400 | 4400 | 54 |
| 360 | 20241011 | 124300 | 1692309195 | 4395 | 4400 | 4400 | 4395 | 430 |
| 361 | 20241011 | 124200 | 1690417835 | 4405 | 4405 | 4405 | 4400 | 708 |
| 362 | 20241011 | 124100 | 1687299550 | 4405 | 4405 | 4405 | 4405 | 149 |
| 363 | 20241011 | 124000 | 1686643205 | 4405 | 4405 | 4405 | 4405 | 15 |
| 364 | 20241011 | 123900 | 1686577130 | 4405 | 4405 | 4405 | 4405 | 17 |
| 365 | 20241011 | 123800 | 1686502245 | 4405 | 4405 | 4405 | 4400 | 220 |
| 366 | 20241011 | 123700 | 1685534145 | 4405 | 4405 | 4405 | 4405 | 620 |
| 367 | 20241011 | 123600 | 1682803045 | 4405 | 4405 | 4405 | 4405 | 316 |
| 368 | 20241011 | 123500 | 1681411065 | 4405 | 4405 | 4405 | 4400 | 228 |
| 369 | 20241011 | 123400 | 1680406765 | 4405 | 4405 | 4405 | 4405 | 17 |
| 370 | 20241011 | 123300 | 1680331880 | 4395 | 4405 | 4405 | 4395 | 87 |
| 371 | 20241011 | 123200 | 1679949335 | 4405 | 4405 | 4405 | 4405 | 33 |
| 372 | 20241011 | 123100 | 1679803970 | 4405 | 4405 | 4405 | 4405 | 0 |
| 373 | 20241011 | 123000 | 1679803970 | 4405 | 4390 | 4405 | 4390 | 496 |
| 374 | 20241011 | 122900 | 1677626290 | 4400 | 4400 | 4400 | 4400 | 18 |
| 375 | 20241011 | 122800 | 1677547090 | 4400 | 4405 | 4405 | 4400 | 2753 |
| 376 | 20241011 | 122700 | 1665433450 | 4405 | 4405 | 4405 | 4405 | 262 |
| 377 | 20241011 | 122600 | 1664279340 | 4400 | 4400 | 4400 | 4400 | 341 |
| 378 | 20241011 | 122500 | 1662778940 | 4405 | 4390 | 4405 | 4390 | 28 |
| 379 | 20241011 | 122400 | 1662655750 | 4405 | 4395 | 4405 | 4395 | 491 |
| 380 | 20241011 | 122300 | 1660497645 | 4405 | 4400 | 4405 | 4395 | 195 |
| 381 | 20241011 | 122200 | 1659639590 | 4400 | 4405 | 4405 | 4400 | 18 |
| 382 | 20241011 | 122100 | 1659560310 | 4405 | 4405 | 4405 | 4405 | 22 |
| 383 | 20241011 | 122000 | 1659463400 | 4390 | 4400 | 4400 | 4390 | 115 |
| 384 | 20241011 | 121900 | 1658957695 | 4400 | 4400 | 4400 | 4400 | 748 |
| 385 | 20241011 | 121800 | 1655666495 | 4400 | 4400 | 4400 | 4400 | 90 |
| 386 | 20241011 | 121700 | 1655270495 | 4400 | 4390 | 4400 | 4390 | 156 |
| 387 | 20241011 | 121600 | 1654585495 | 4390 | 4390 | 4390 | 4390 | 38 |
| 388 | 20241011 | 121500 | 1654418675 | 4390 | 4390 | 4390 | 4390 | 205 |
| 389 | 20241011 | 121400 | 1653518725 | 4390 | 4390 | 4390 | 4390 | 66 |
| 390 | 20241011 | 121300 | 1653228985 | 4390 | 4390 | 4390 | 4390 | 17 |
| 391 | 20241011 | 121200 | 1653154355 | 4370 | 4390 | 4390 | 4370 | 246 |
| 392 | 20241011 | 121100 | 1652078085 | 4380 | 4380 | 4380 | 4380 | 401 |
| 393 | 20241011 | 121000 | 1650321705 | 4360 | 4380 | 4380 | 4360 | 412 |
| 394 | 20241011 | 120900 | 1648523965 | 4360 | 4360 | 4360 | 4360 | 25 |
| 395 | 20241011 | 120800 | 1648414965 | 4360 | 4325 | 4360 | 4325 | 20070 |
| 396 | 20241011 | 120700 | 1561425385 | 4330 | 4330 | 4330 | 4330 | 16 |
| 397 | 20241011 | 120600 | 1561356105 | 4325 | 4330 | 4330 | 4325 | 374 |
| 398 | 20241011 | 120500 | 1559738425 | 4330 | 4330 | 4330 | 4330 | 19 |
| 399 | 20241011 | 120400 | 1559656155 | 4330 | 4330 | 4330 | 4325 | 58 |
| 400 | 20241011 | 120300 | 1559405020 | 4325 | 4325 | 4325 | 4325 | 20 |
| 401 | 20241011 | 120200 | 1559318520 | 4325 | 4325 | 4325 | 4325 | 237 |
| 402 | 20241011 | 120100 | 1558293495 | 4330 | 4325 | 4330 | 4325 | 379 |
| 403 | 20241011 | 120000 | 1556654230 | 4325 | 4330 | 4330 | 4325 | 927 |
| 404 | 20241011 | 115900 | 1552644945 | 4325 | 4330 | 4330 | 4325 | 804 |
| 405 | 20241011 | 115800 | 1549163905 | 4325 | 4330 | 4330 | 4325 | 1015 |
| 406 | 20241011 | 115700 | 1544773955 | 4325 | 4325 | 4325 | 4325 | 1121 |
| 407 | 20241011 | 115600 | 1539925630 | 4325 | 4325 | 4325 | 4325 | 26 |
| 408 | 20241011 | 115500 | 1539813180 | 4325 | 4325 | 4325 | 4320 | 1373 |
| 409 | 20241011 | 115400 | 1533880955 | 4325 | 4325 | 4325 | 4325 | 1201 |
| 410 | 20241011 | 115300 | 1528686630 | 4325 | 4330 | 4330 | 4325 | 369 |
| 411 | 20241011 | 115200 | 1527090335 | 4330 | 4325 | 4330 | 4325 | 25 |
| 412 | 20241011 | 115100 | 1526982130 | 4325 | 4325 | 4325 | 4325 | 1290 |
| 413 | 20241011 | 115000 | 1521402880 | 4330 | 4330 | 4330 | 4330 | 743 |
| 414 | 20241011 | 114900 | 1518185690 | 4335 | 4335 | 4340 | 4335 | 106 |
| 415 | 20241011 | 114800 | 1517726030 | 4335 | 4335 | 4335 | 4335 | 128 |
| 416 | 20241011 | 114700 | 1517171150 | 4335 | 4330 | 4335 | 4330 | 130 |
| 417 | 20241011 | 114600 | 1516608150 | 4330 | 4335 | 4335 | 4330 | 62 |
| 418 | 20241011 | 114500 | 1516339570 | 4335 | 4335 | 4335 | 4335 | 1713 |
| 419 | 20241011 | 114400 | 1508913715 | 4340 | 4335 | 4340 | 4335 | 70 |
| 420 | 20241011 | 114300 | 1508610115 | 4340 | 4340 | 4340 | 4335 | 823 |
| 421 | 20241011 | 114200 | 1505039555 | 4340 | 4335 | 4340 | 4335 | 92 |
| 422 | 20241011 | 114100 | 1504640630 | 4340 | 4335 | 4340 | 4335 | 80 |
| 423 | 20241011 | 114000 | 1504293435 | 4340 | 4340 | 4340 | 4335 | 19 |
| 424 | 20241011 | 113900 | 1504210985 | 4340 | 4335 | 4340 | 4335 | 258 |
| 425 | 20241011 | 113800 | 1503092515 | 4335 | 4335 | 4340 | 4335 | 1313 |
| 426 | 20241011 | 113700 | 1497400580 | 4335 | 4340 | 4340 | 4335 | 223 |
| 427 | 20241011 | 113600 | 1496433510 | 4340 | 4335 | 4340 | 4335 | 421 |
| 428 | 20241011 | 113500 | 1494607120 | 4335 | 4330 | 4335 | 4325 | 2259 |
| 429 | 20241011 | 113400 | 1484814790 | 4330 | 4330 | 4330 | 4330 | 1418 |
| 430 | 20241011 | 113300 | 1478674850 | 4330 | 4330 | 4330 | 4325 | 43 |
| 431 | 20241011 | 113200 | 1478488715 | 4330 | 4325 | 4330 | 4325 | 20 |
| 432 | 20241011 | 113100 | 1478402135 | 4325 | 4335 | 4335 | 4325 | 1842 |
| 433 | 20241011 | 113000 | 1470431955 | 4335 | 4335 | 4335 | 4335 | 516 |
| 434 | 20241011 | 112900 | 1468195095 | 4335 | 4330 | 4335 | 4330 | 357 |
| 435 | 20241011 | 112800 | 1466649205 | 4330 | 4335 | 4335 | 4330 | 121 |
| 436 | 20241011 | 112700 | 1466125170 | 4330 | 4335 | 4335 | 4330 | 364 |
| 437 | 20241011 | 112600 | 1464548920 | 4335 | 4335 | 4335 | 4335 | 162 |
| 438 | 20241011 | 112500 | 1463846650 | 4335 | 4335 | 4335 | 4335 | 90 |
| 439 | 20241011 | 112400 | 1463456500 | 4335 | 4330 | 4335 | 4330 | 137 |
| 440 | 20241011 | 112300 | 1462863210 | 4330 | 4330 | 4330 | 4320 | 89 |
| 441 | 20241011 | 112200 | 1462477870 | 4335 | 4325 | 4335 | 4325 | 145 |
| 442 | 20241011 | 112100 | 1461849510 | 4325 | 4330 | 4335 | 4325 | 3498 |
| 443 | 20241011 | 112000 | 1446706850 | 4335 | 4335 | 4335 | 4330 | 1082 |
| 444 | 20241011 | 111900 | 1442020880 | 4335 | 4330 | 4335 | 4330 | 893 |
| 445 | 20241011 | 111800 | 1438154110 | 4330 | 4330 | 4335 | 4330 | 395 |
| 446 | 20241011 | 111700 | 1436442080 | 4335 | 4340 | 4340 | 4335 | 5361 |
| 447 | 20241011 | 111600 | 1413202065 | 4335 | 4340 | 4340 | 4335 | 831 |
| 448 | 20241011 | 111500 | 1409599100 | 4335 | 4330 | 4340 | 4330 | 83 |
| 449 | 20241011 | 111400 | 1409239245 | 4340 | 4335 | 4340 | 4330 | 421 |
| 450 | 20241011 | 111300 | 1407414155 | 4330 | 4335 | 4335 | 4330 | 1052 |
| 451 | 20241011 | 111200 | 1402857950 | 4340 | 4345 | 4345 | 4340 | 127 |
| 452 | 20241011 | 111100 | 1402306565 | 4340 | 4335 | 4355 | 4330 | 1355 |
| 453 | 20241011 | 111000 | 1396428385 | 4355 | 4360 | 4360 | 4330 | 19 |
| 454 | 20241011 | 110900 | 1396345585 | 4360 | 4365 | 4365 | 4325 | 3254 |
| 455 | 20241011 | 110800 | 1382210890 | 4365 | 4365 | 4365 | 4365 | 28 |
| 456 | 20241011 | 110700 | 1382088670 | 4365 | 4365 | 4365 | 4365 | 46 |
| 457 | 20241011 | 110600 | 1381887880 | 4365 | 4345 | 4365 | 4345 | 712 |
| 458 | 20241011 | 110500 | 1378782445 | 4345 | 4360 | 4360 | 4345 | 534 |
| 459 | 20241011 | 110400 | 1376460755 | 4350 | 4350 | 4350 | 4350 | 108 |
| 460 | 20241011 | 110300 | 1375990955 | 4345 | 4345 | 4355 | 4345 | 218 |
| 461 | 20241011 | 110200 | 1375043685 | 4345 | 4350 | 4350 | 4340 | 1156 |
| 462 | 20241011 | 110100 | 1370024490 | 4355 | 4355 | 4355 | 4345 | 8636 |
| 463 | 20241011 | 110000 | 1332456025 | 4355 | 4365 | 4365 | 4355 | 3237 |
| 464 | 20241011 | 105900 | 1318347370 | 4365 | 4360 | 4365 | 4360 | 213 |
| 465 | 20241011 | 105800 | 1317417665 | 4365 | 4370 | 4370 | 4365 | 883 |
| 466 | 20241011 | 105700 | 1313563230 | 4370 | 4395 | 4395 | 4370 | 23963 |
| 467 | 20241011 | 105600 | 1208740010 | 4405 | 4390 | 4405 | 4390 | 26 |
| 468 | 20241011 | 105500 | 1208625575 | 4390 | 4405 | 4405 | 4390 | 4479 |
| 469 | 20241011 | 105400 | 1188949380 | 4405 | 4405 | 4405 | 4405 | 16 |
| 470 | 20241011 | 105300 | 1188878900 | 4400 | 4405 | 4405 | 4400 | 171 |
| 471 | 20241011 | 105200 | 1188125920 | 4405 | 4405 | 4405 | 4405 | 116 |
| 472 | 20241011 | 105100 | 1187614940 | 4405 | 4405 | 4405 | 4405 | 164 |
| 473 | 20241011 | 105000 | 1186892520 | 4405 | 4400 | 4405 | 4400 | 271 |
| 474 | 20241011 | 104900 | 1185699030 | 4405 | 4395 | 4405 | 4395 | 1221 |
| 475 | 20241011 | 104800 | 1180322735 | 4400 | 4395 | 4400 | 4390 | 406 |
| 476 | 20241011 | 104700 | 1178539575 | 4395 | 4400 | 4400 | 4395 | 287 |
| 477 | 20241011 | 104600 | 1177278110 | 4395 | 4400 | 4400 | 4395 | 66 |
| 478 | 20241011 | 104500 | 1176987960 | 4400 | 4390 | 4400 | 4390 | 1029 |
| 479 | 20241011 | 104400 | 1172469840 | 4395 | 4395 | 4395 | 4395 | 332 |
| 480 | 20241011 | 104300 | 1171010700 | 4395 | 4395 | 4395 | 4395 | 73 |
| 481 | 20241011 | 104200 | 1170689865 | 4395 | 4400 | 4405 | 4395 | 209 |
| 482 | 20241011 | 104100 | 1169771010 | 4400 | 4395 | 4405 | 4395 | 629 |
| 483 | 20241011 | 104000 | 1167006280 | 4405 | 4405 | 4405 | 4395 | 43 |
| 484 | 20241011 | 103900 | 1166816875 | 4405 | 4400 | 4405 | 4395 | 158 |
| 485 | 20241011 | 103800 | 1166120910 | 4405 | 4405 | 4405 | 4405 | 444 |
| 486 | 20241011 | 103700 | 1164165090 | 4405 | 4400 | 4405 | 4400 | 4959 |
| 487 | 20241011 | 103600 | 1142333190 | 4400 | 4400 | 4400 | 4390 | 2560 |
| 488 | 20241011 | 103500 | 1131069210 | 4395 | 4400 | 4400 | 4390 | 120 |
| 489 | 20241011 | 103400 | 1130541275 | 4400 | 4390 | 4400 | 4390 | 24 |
| 490 | 20241011 | 103300 | 1130435685 | 4400 | 4400 | 4400 | 4395 | 5216 |
| 491 | 20241011 | 103200 | 1107487355 | 4400 | 4400 | 4400 | 4390 | 533 |
| 492 | 20241011 | 103100 | 1105147175 | 4400 | 4390 | 4400 | 4390 | 496 |
| 493 | 20241011 | 103000 | 1102969575 | 4395 | 4395 | 4395 | 4390 | 63 |
| 494 | 20241011 | 102900 | 1102692890 | 4395 | 4395 | 4395 | 4395 | 539 |
| 495 | 20241011 | 102800 | 1100323985 | 4390 | 4395 | 4395 | 4390 | 669 |
| 496 | 20241011 | 102700 | 1097386980 | 4395 | 4395 | 4395 | 4395 | 27 |
| 497 | 20241011 | 102600 | 1097268315 | 4395 | 4395 | 4395 | 4390 | 57 |
| 498 | 20241011 | 102500 | 1097017805 | 4395 | 4390 | 4395 | 4390 | 43 |
| 499 | 20241011 | 102400 | 1096828955 | 4385 | 4390 | 4390 | 4385 | 350 |
| 500 | 20241011 | 102300 | 1095292505 | 4390 | 4390 | 4390 | 4390 | 43 |
| 501 | 20241011 | 102200 | 1095103735 | 4395 | 4395 | 4395 | 4390 | 1381 |
| 502 | 20241011 | 102100 | 1089040995 | 4395 | 4395 | 4395 | 4390 | 3279 |
| 503 | 20241011 | 102000 | 1074644790 | 4395 | 4400 | 4400 | 4395 | 37 |
| 504 | 20241011 | 101900 | 1074482065 | 4400 | 4395 | 4400 | 4395 | 226 |
| 505 | 20241011 | 101800 | 1073488715 | 4400 | 4390 | 4400 | 4390 | 26 |
| 506 | 20241011 | 101700 | 1073374415 | 4390 | 4390 | 4400 | 4390 | 86 |
| 507 | 20241011 | 101600 | 1072996595 | 4395 | 4400 | 4400 | 4395 | 229 |
| 508 | 20241011 | 101500 | 1071989015 | 4400 | 4400 | 4400 | 4395 | 303 |
| 509 | 20241011 | 101400 | 1070657215 | 4405 | 4415 | 4415 | 4400 | 236 |
| 510 | 20241011 | 101300 | 1069618630 | 4415 | 4405 | 4415 | 4400 | 603 |
| 511 | 20241011 | 101200 | 1066965150 | 4405 | 4415 | 4420 | 4405 | 1564 |
| 512 | 20241011 | 101100 | 1060070495 | 4425 | 4425 | 4425 | 4410 | 249 |
| 513 | 20241011 | 101000 | 1058971255 | 4415 | 4445 | 4445 | 4415 | 1902 |
| 514 | 20241011 | 100900 | 1050559245 | 4435 | 4435 | 4435 | 4435 | 11 |
| 515 | 20241011 | 100800 | 1050510460 | 4445 | 4425 | 4445 | 4425 | 357 |
| 516 | 20241011 | 100700 | 1048930415 | 4425 | 4430 | 4445 | 4425 | 1231 |
| 517 | 20241011 | 100600 | 1043480630 | 4455 | 4430 | 4460 | 4430 | 2765 |
| 518 | 20241011 | 100500 | 1031163230 | 4425 | 4420 | 4425 | 4420 | 148 |
| 519 | 20241011 | 100400 | 1030508510 | 4420 | 4410 | 4420 | 4410 | 1454 |
| 520 | 20241011 | 100300 | 1024095635 | 4405 | 4410 | 4410 | 4405 | 1466 |
| 521 | 20241011 | 100200 | 1017636975 | 4410 | 4400 | 4410 | 4390 | 406 |
| 522 | 20241011 | 100100 | 1015850925 | 4400 | 4400 | 4400 | 4385 | 509 |
| 523 | 20241011 | 100000 | 1013614440 | 4400 | 4400 | 4400 | 4400 | 1689 |
| 524 | 20241011 | 095900 | 1006182840 | 4390 | 4385 | 4400 | 4385 | 47 |
| 525 | 20241011 | 095800 | 1005976390 | 4385 | 4395 | 4400 | 4385 | 3322 |
| 526 | 20241011 | 095700 | 991391310 | 4395 | 4400 | 4400 | 4395 | 496 |
| 527 | 20241011 | 095600 | 989211350 | 4400 | 4395 | 4400 | 4395 | 265 |
| 528 | 20241011 | 095500 | 988046095 | 4395 | 4400 | 4400 | 4395 | 66 |
| 529 | 20241011 | 095400 | 987755945 | 4390 | 4400 | 4400 | 4385 | 876 |
| 530 | 20241011 | 095300 | 983911095 | 4400 | 4400 | 4400 | 4400 | 24 |
| 531 | 20241011 | 095200 | 983805495 | 4400 | 4400 | 4400 | 4400 | 88 |
| 532 | 20241011 | 095100 | 983418295 | 4400 | 4400 | 4400 | 4400 | 226 |
| 533 | 20241011 | 095000 | 982423895 | 4400 | 4390 | 4400 | 4385 | 691 |
| 534 | 20241011 | 094900 | 979392650 | 4390 | 4400 | 4400 | 4390 | 867 |
| 535 | 20241011 | 094800 | 975584060 | 4405 | 4390 | 4405 | 4390 | 727 |
| 536 | 20241011 | 094700 | 972384715 | 4400 | 4405 | 4410 | 4400 | 1301 |
| 537 | 20241011 | 094600 | 966657750 | 4405 | 4405 | 4410 | 4405 | 2234 |
| 538 | 20241011 | 094500 | 956814785 | 4405 | 4410 | 4410 | 4405 | 684 |
| 539 | 20241011 | 094400 | 953801755 | 4410 | 4415 | 4415 | 4410 | 178 |
| 540 | 20241011 | 094300 | 953016035 | 4415 | 4425 | 4425 | 4405 | 195 |
| 541 | 20241011 | 094200 | 952155760 | 4425 | 4430 | 4430 | 4425 | 17 |
| 542 | 20241011 | 094100 | 952080455 | 4385 | 4435 | 4435 | 4385 | 532 |
| 543 | 20241011 | 094000 | 949742935 | 4440 | 4430 | 4440 | 4430 | 530 |
| 544 | 20241011 | 093900 | 947394745 | 4430 | 4400 | 4430 | 4400 | 2037 |
| 545 | 20241011 | 093800 | 938417070 | 4405 | 4395 | 4410 | 4395 | 989 |
| 546 | 20241011 | 093700 | 934065545 | 4395 | 4390 | 4405 | 4385 | 2338 |
| 547 | 20241011 | 093600 | 923789545 | 4395 | 4395 | 4395 | 4395 | 531 |
| 548 | 20241011 | 093500 | 921455800 | 4395 | 4395 | 4395 | 4390 | 204 |
| 549 | 20241011 | 093400 | 920559725 | 4395 | 4390 | 4395 | 4380 | 996 |
| 550 | 20241011 | 093300 | 916190375 | 4390 | 4390 | 4390 | 4380 | 28 |
| 551 | 20241011 | 093200 | 916067465 | 4380 | 4370 | 4380 | 4360 | 731 |
| 552 | 20241011 | 093100 | 912878820 | 4360 | 4375 | 4380 | 4360 | 4324 |
| 553 | 20241011 | 093000 | 893998125 | 4375 | 4390 | 4395 | 4370 | 3383 |
| 554 | 20241011 | 092900 | 879188370 | 4400 | 4390 | 4405 | 4385 | 3249 |
| 555 | 20241011 | 092800 | 864921560 | 4390 | 4395 | 4395 | 4365 | 2384 |
| 556 | 20241011 | 092700 | 854444020 | 4395 | 4410 | 4410 | 4370 | 3186 |
| 557 | 20241011 | 092600 | 840476960 | 4410 | 4430 | 4430 | 4385 | 8968 |
| 558 | 20241011 | 092500 | 801044185 | 4430 | 4430 | 4440 | 4405 | 3711 |
| 559 | 20241011 | 092400 | 784664570 | 4440 | 4440 | 4440 | 4425 | 1991 |
| 560 | 20241011 | 092300 | 775844405 | 4440 | 4450 | 4530 | 4440 | 1652 |
| 561 | 20241011 | 092200 | 768451215 | 4450 | 4420 | 4450 | 4420 | 2118 |
| 562 | 20241011 | 092100 | 759056390 | 4420 | 4410 | 4420 | 4410 | 268 |
| 563 | 20241011 | 092000 | 757872630 | 4410 | 4415 | 4420 | 4410 | 2304 |
| 564 | 20241011 | 091900 | 747711330 | 4410 | 4425 | 4425 | 4410 | 474 |
| 565 | 20241011 | 091800 | 745619780 | 4425 | 4440 | 4440 | 4420 | 1186 |
| 566 | 20241011 | 091700 | 740364625 | 4440 | 4470 | 4470 | 4435 | 5745 |
| 567 | 20241011 | 091600 | 714824595 | 4455 | 4505 | 4505 | 4455 | 3322 |
| 568 | 20241011 | 091500 | 699943040 | 4515 | 4490 | 4530 | 4490 | 17295 |
| 569 | 20241011 | 091400 | 622009365 | 4490 | 4465 | 4490 | 4465 | 2947 |
| 570 | 20241011 | 091300 | 608837745 | 4465 | 4460 | 4465 | 4450 | 544 |
| 571 | 20241011 | 091200 | 606412255 | 4460 | 4470 | 4470 | 4455 | 4942 |
| 572 | 20241011 | 091100 | 584376370 | 4470 | 4465 | 4490 | 4455 | 673 |
| 573 | 20241011 | 091000 | 581368805 | 4490 | 4445 | 4490 | 4445 | 7468 |
| 574 | 20241011 | 090900 | 548070650 | 4445 | 4420 | 4445 | 4400 | 4276 |
| 575 | 20241011 | 090800 | 529164665 | 4400 | 4400 | 4425 | 4400 | 3759 |
| 576 | 20241011 | 090700 | 512610035 | 4400 | 4450 | 4450 | 4390 | 7419 |
| 577 | 20241011 | 090600 | 479826785 | 4450 | 4485 | 4495 | 4450 | 12349 |
| 578 | 20241011 | 090500 | 424496525 | 4485 | 4455 | 4495 | 4455 | 12754 |
| 579 | 20241011 | 090400 | 367471605 | 4455 | 4430 | 4455 | 4425 | 8006 |
| 580 | 20241011 | 090300 | 331908120 | 4430 | 4435 | 4435 | 4400 | 6124 |
| 581 | 20241011 | 090200 | 304854320 | 4415 | 4370 | 4435 | 4355 | 46524 |
| 582 | 20241011 | 090100 | 99994115 | 4355 | 4340 | 4365 | 4325 | 7976 |
| 583 | 20241011 | 090000 | 65339355 | 4330 | 4300 | 4340 | 4300 | 14491 |