29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241017 | 185700 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 17326 |
| 3 | 20241017 | 185600 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 4 | 20241017 | 185500 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 5 | 20241017 | 185400 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 6 | 20241017 | 185300 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 7 | 20241017 | 185200 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 8 | 20241017 | 185100 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 9 | 20241017 | 185000 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 10 | 20241017 | 184900 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 11 | 20241017 | 184800 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 12 | 20241017 | 184700 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 13 | 20241017 | 184600 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 14 | 20241017 | 184500 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 15 | 20241017 | 184400 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 16 | 20241017 | 184300 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 17 | 20241017 | 184200 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 18 | 20241017 | 184100 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 19 | 20241017 | 184000 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 20 | 20241017 | 183900 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 21 | 20241017 | 183800 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 22 | 20241017 | 183700 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 23 | 20241017 | 183600 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 24 | 20241017 | 183500 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 25 | 20241017 | 183400 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 26 | 20241017 | 183300 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 27 | 20241017 | 183200 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 28 | 20241017 | 183100 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 29 | 20241017 | 183000 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 30 | 20241017 | 182900 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 31 | 20241017 | 182800 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 32 | 20241017 | 182700 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 17326 |
| 33 | 20241017 | 182600 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 34 | 20241017 | 182500 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 35 | 20241017 | 182400 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 36 | 20241017 | 182300 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 37 | 20241017 | 182200 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 38 | 20241017 | 182100 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 39 | 20241017 | 182000 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 40 | 20241017 | 181900 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 41 | 20241017 | 181800 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 42 | 20241017 | 181700 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 43 | 20241017 | 181600 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 44 | 20241017 | 181500 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 45 | 20241017 | 181400 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 46 | 20241017 | 181300 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 47 | 20241017 | 181200 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 48 | 20241017 | 181100 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 49 | 20241017 | 181000 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 50 | 20241017 | 180900 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 51 | 20241017 | 180800 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 52 | 20241017 | 180700 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 53 | 20241017 | 180600 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 54 | 20241017 | 180500 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 55 | 20241017 | 180400 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 56 | 20241017 | 180300 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 57 | 20241017 | 180200 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 58 | 20241017 | 180100 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 59 | 20241017 | 180000 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 60 | 20241017 | 175900 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 61 | 20241017 | 175800 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 62 | 20241017 | 175700 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 17326 |
| 63 | 20241017 | 175600 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 64 | 20241017 | 175500 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 65 | 20241017 | 175400 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 66 | 20241017 | 175300 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 67 | 20241017 | 175200 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 68 | 20241017 | 175100 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 69 | 20241017 | 175000 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 70 | 20241017 | 174900 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 71 | 20241017 | 174800 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 72 | 20241017 | 174700 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 73 | 20241017 | 174600 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 74 | 20241017 | 174500 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 75 | 20241017 | 174400 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 76 | 20241017 | 174300 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 77 | 20241017 | 174200 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 78 | 20241017 | 174100 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 79 | 20241017 | 174000 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 80 | 20241017 | 173900 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 81 | 20241017 | 173800 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 82 | 20241017 | 173700 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 83 | 20241017 | 173600 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 84 | 20241017 | 173500 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 85 | 20241017 | 173400 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 86 | 20241017 | 173300 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 87 | 20241017 | 173200 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 88 | 20241017 | 173100 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 89 | 20241017 | 173000 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 90 | 20241017 | 172900 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 91 | 20241017 | 172800 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 92 | 20241017 | 172700 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 17326 |
| 93 | 20241017 | 172600 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 94 | 20241017 | 172500 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 95 | 20241017 | 172400 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 96 | 20241017 | 172300 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 97 | 20241017 | 172200 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 98 | 20241017 | 172100 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 99 | 20241017 | 172000 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 100 | 20241017 | 171900 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 101 | 20241017 | 171800 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 102 | 20241017 | 171700 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 103 | 20241017 | 171600 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 104 | 20241017 | 171500 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 105 | 20241017 | 171400 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 106 | 20241017 | 171300 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 107 | 20241017 | 171200 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 108 | 20241017 | 171100 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 109 | 20241017 | 171000 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 110 | 20241017 | 170900 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 111 | 20241017 | 170800 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 112 | 20241017 | 170700 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 113 | 20241017 | 170600 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 114 | 20241017 | 170500 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 115 | 20241017 | 170400 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 116 | 20241017 | 170300 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 117 | 20241017 | 170200 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 118 | 20241017 | 170100 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 119 | 20241017 | 170000 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 120 | 20241017 | 165900 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 121 | 20241017 | 165800 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 122 | 20241017 | 165700 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 17326 |
| 123 | 20241017 | 165600 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 124 | 20241017 | 165500 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 125 | 20241017 | 165400 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 126 | 20241017 | 165300 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 127 | 20241017 | 165200 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 128 | 20241017 | 165100 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 129 | 20241017 | 165000 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 130 | 20241017 | 164900 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 131 | 20241017 | 164800 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 132 | 20241017 | 164700 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 133 | 20241017 | 164600 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 134 | 20241017 | 164500 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 135 | 20241017 | 164400 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 136 | 20241017 | 164300 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 137 | 20241017 | 164200 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 138 | 20241017 | 164100 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 139 | 20241017 | 164000 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 140 | 20241017 | 163900 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 141 | 20241017 | 163800 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 142 | 20241017 | 163700 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 143 | 20241017 | 163600 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 144 | 20241017 | 163500 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 145 | 20241017 | 163400 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 146 | 20241017 | 163300 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 147 | 20241017 | 163200 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 148 | 20241017 | 163100 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 149 | 20241017 | 163000 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 150 | 20241017 | 162900 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 151 | 20241017 | 162800 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 152 | 20241017 | 162700 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 17326 |
| 153 | 20241017 | 162600 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 154 | 20241017 | 162500 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 155 | 20241017 | 162400 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 156 | 20241017 | 162300 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 157 | 20241017 | 162200 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 158 | 20241017 | 162100 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 159 | 20241017 | 162000 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 160 | 20241017 | 161900 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 161 | 20241017 | 161800 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 162 | 20241017 | 161700 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 163 | 20241017 | 161600 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 164 | 20241017 | 161500 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 165 | 20241017 | 161400 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 166 | 20241017 | 161300 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 167 | 20241017 | 161200 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 168 | 20241017 | 161100 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 169 | 20241017 | 161000 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 170 | 20241017 | 160900 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 171 | 20241017 | 160800 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 172 | 20241017 | 160700 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 173 | 20241017 | 160600 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 174 | 20241017 | 160500 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 175 | 20241017 | 160400 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 176 | 20241017 | 160300 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 177 | 20241017 | 160200 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 178 | 20241017 | 160100 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 179 | 20241017 | 160000 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 180 | 20241017 | 155900 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 181 | 20241017 | 155800 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 182 | 20241017 | 155700 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 17326 |
| 183 | 20241017 | 155600 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 184 | 20241017 | 155500 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 185 | 20241017 | 155400 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 186 | 20241017 | 155300 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 187 | 20241017 | 155200 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 188 | 20241017 | 155100 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 189 | 20241017 | 155000 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 190 | 20241017 | 154900 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 191 | 20241017 | 154800 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 192 | 20241017 | 154700 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 193 | 20241017 | 154600 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 194 | 20241017 | 154500 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 195 | 20241017 | 154400 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 196 | 20241017 | 154300 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 197 | 20241017 | 154200 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 198 | 20241017 | 154100 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 199 | 20241017 | 154000 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 200 | 20241017 | 153900 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 201 | 20241017 | 153800 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 202 | 20241017 | 153700 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 203 | 20241017 | 153600 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 204 | 20241017 | 153500 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 205 | 20241017 | 153400 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 206 | 20241017 | 153300 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 207 | 20241017 | 153200 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 208 | 20241017 | 153100 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 0 |
| 209 | 20241017 | 153000 | 1112714773 | 1599 | 1599 | 1599 | 1599 | 17326 |
| 210 | 20241017 | 152900 | 1085010499 | 1603 | 1603 | 1603 | 1603 | 0 |
| 211 | 20241017 | 152800 | 1085010499 | 1603 | 1603 | 1603 | 1603 | 0 |
| 212 | 20241017 | 152700 | 1085010499 | 1603 | 1603 | 1603 | 1603 | 0 |
| 213 | 20241017 | 152600 | 1085010499 | 1603 | 1603 | 1603 | 1603 | 0 |
| 214 | 20241017 | 152500 | 1085010499 | 1603 | 1603 | 1603 | 1603 | 0 |
| 215 | 20241017 | 152400 | 1085010499 | 1603 | 1603 | 1603 | 1603 | 0 |
| 216 | 20241017 | 152300 | 1085010499 | 1603 | 1603 | 1603 | 1603 | 0 |
| 217 | 20241017 | 152200 | 1085010499 | 1603 | 1603 | 1603 | 1603 | 0 |
| 218 | 20241017 | 152100 | 1085010499 | 1603 | 1603 | 1603 | 1603 | 0 |
| 219 | 20241017 | 152000 | 1085010499 | 1603 | 1603 | 1603 | 1603 | 0 |
| 220 | 20241017 | 151900 | 1085010499 | 1603 | 1608 | 1608 | 1603 | 5376 |
| 221 | 20241017 | 151800 | 1076381671 | 1603 | 1608 | 1608 | 1602 | 4840 |
| 222 | 20241017 | 151700 | 1068617467 | 1608 | 1609 | 1609 | 1603 | 3030 |
| 223 | 20241017 | 151600 | 1063745951 | 1603 | 1605 | 1610 | 1601 | 1291 |
| 224 | 20241017 | 151500 | 1061675858 | 1610 | 1601 | 1610 | 1601 | 6264 |
| 225 | 20241017 | 151400 | 1051612307 | 1600 | 1598 | 1600 | 1598 | 4246 |
| 226 | 20241017 | 151300 | 1044819446 | 1600 | 1598 | 1600 | 1598 | 2530 |
| 227 | 20241017 | 151200 | 1040773050 | 1598 | 1601 | 1601 | 1598 | 3009 |
| 228 | 20241017 | 151100 | 1035959245 | 1601 | 1603 | 1603 | 1601 | 3438 |
| 229 | 20241017 | 151000 | 1030450826 | 1603 | 1610 | 1610 | 1602 | 2633 |
| 230 | 20241017 | 150900 | 1026228084 | 1610 | 1614 | 1614 | 1610 | 12018 |
| 231 | 20241017 | 150800 | 1006844496 | 1613 | 1610 | 1614 | 1610 | 8670 |
| 232 | 20241017 | 150700 | 992868203 | 1610 | 1607 | 1612 | 1600 | 15891 |
| 233 | 20241017 | 150600 | 967302157 | 1607 | 1595 | 1607 | 1595 | 63693 |
| 234 | 20241017 | 150500 | 865381403 | 1597 | 1597 | 1597 | 1595 | 5106 |
| 235 | 20241017 | 150400 | 857229956 | 1597 | 1598 | 1599 | 1597 | 6034 |
| 236 | 20241017 | 150300 | 847584600 | 1598 | 1598 | 1598 | 1597 | 4932 |
| 237 | 20241017 | 150200 | 839703752 | 1598 | 1594 | 1598 | 1594 | 4335 |
| 238 | 20241017 | 150100 | 832780430 | 1597 | 1594 | 1597 | 1593 | 7773 |
| 239 | 20241017 | 150000 | 820384841 | 1594 | 1591 | 1594 | 1591 | 4096 |
| 240 | 20241017 | 145900 | 813860677 | 1592 | 1584 | 1592 | 1584 | 15108 |
| 241 | 20241017 | 145800 | 789873912 | 1586 | 1592 | 1592 | 1586 | 34982 |
| 242 | 20241017 | 145700 | 734388792 | 1591 | 1589 | 1591 | 1589 | 12563 |
| 243 | 20241017 | 145600 | 714409093 | 1588 | 1586 | 1589 | 1586 | 6150 |
| 244 | 20241017 | 145500 | 704648413 | 1586 | 1586 | 1586 | 1586 | 803 |
| 245 | 20241017 | 145400 | 703374855 | 1586 | 1589 | 1590 | 1586 | 6871 |
| 246 | 20241017 | 145300 | 692458687 | 1589 | 1583 | 1590 | 1582 | 32811 |
| 247 | 20241017 | 145200 | 640389993 | 1582 | 1581 | 1582 | 1580 | 5016 |
| 248 | 20241017 | 145100 | 632457466 | 1580 | 1580 | 1580 | 1580 | 1 |
| 249 | 20241017 | 145000 | 632455886 | 1580 | 1580 | 1580 | 1580 | 412 |
| 250 | 20241017 | 144900 | 631804926 | 1580 | 1580 | 1581 | 1580 | 253 |
| 251 | 20241017 | 144800 | 631405183 | 1581 | 1579 | 1581 | 1579 | 8801 |
| 252 | 20241017 | 144700 | 617497471 | 1579 | 1578 | 1579 | 1578 | 1102 |
| 253 | 20241017 | 144600 | 615757513 | 1579 | 1579 | 1579 | 1579 | 14 |
| 254 | 20241017 | 144500 | 615735407 | 1579 | 1579 | 1579 | 1579 | 154 |
| 255 | 20241017 | 144400 | 615492241 | 1579 | 1580 | 1580 | 1578 | 7497 |
| 256 | 20241017 | 144300 | 603648340 | 1580 | 1576 | 1582 | 1576 | 21091 |
| 257 | 20241017 | 144200 | 570346670 | 1576 | 1576 | 1576 | 1576 | 0 |
| 258 | 20241017 | 144100 | 570346670 | 1576 | 1576 | 1576 | 1574 | 282 |
| 259 | 20241017 | 144000 | 569902254 | 1576 | 1576 | 1576 | 1576 | 122 |
| 260 | 20241017 | 143900 | 569709982 | 1576 | 1575 | 1576 | 1575 | 1726 |
| 261 | 20241017 | 143800 | 566990935 | 1574 | 1574 | 1574 | 1574 | 406 |
| 262 | 20241017 | 143700 | 566351891 | 1574 | 1574 | 1574 | 1573 | 126 |
| 263 | 20241017 | 143600 | 566153667 | 1574 | 1574 | 1574 | 1573 | 487 |
| 264 | 20241017 | 143500 | 565387407 | 1574 | 1574 | 1575 | 1574 | 543 |
| 265 | 20241017 | 143400 | 564532723 | 1573 | 1573 | 1573 | 1573 | 500 |
| 266 | 20241017 | 143300 | 563746223 | 1573 | 1573 | 1573 | 1573 | 813 |
| 267 | 20241017 | 143200 | 562467374 | 1573 | 1573 | 1573 | 1573 | 500 |
| 268 | 20241017 | 143100 | 561680874 | 1575 | 1575 | 1575 | 1575 | 125 |
| 269 | 20241017 | 143000 | 561483999 | 1575 | 1575 | 1575 | 1575 | 4 |
| 270 | 20241017 | 142900 | 561477699 | 1575 | 1575 | 1575 | 1575 | 1100 |
| 271 | 20241017 | 142800 | 559745199 | 1570 | 1573 | 1573 | 1570 | 500 |
| 272 | 20241017 | 142700 | 558959095 | 1573 | 1574 | 1575 | 1573 | 208 |
| 273 | 20241017 | 142600 | 558631694 | 1572 | 1570 | 1573 | 1570 | 1124 |
| 274 | 20241017 | 142500 | 556866540 | 1570 | 1567 | 1570 | 1567 | 1085 |
| 275 | 20241017 | 142400 | 555163342 | 1567 | 1572 | 1572 | 1567 | 800 |
| 276 | 20241017 | 142300 | 553906577 | 1573 | 1575 | 1575 | 1573 | 1929 |
| 277 | 20241017 | 142200 | 550870980 | 1573 | 1573 | 1573 | 1573 | 0 |
| 278 | 20241017 | 142100 | 550870980 | 1573 | 1575 | 1576 | 1573 | 2085 |
| 279 | 20241017 | 142000 | 547586959 | 1575 | 1569 | 1575 | 1569 | 7118 |
| 280 | 20241017 | 141900 | 536391628 | 1568 | 1567 | 1568 | 1566 | 622 |
| 281 | 20241017 | 141800 | 535416879 | 1567 | 1567 | 1567 | 1567 | 0 |
| 282 | 20241017 | 141700 | 535416879 | 1567 | 1567 | 1567 | 1567 | 0 |
| 283 | 20241017 | 141600 | 535416879 | 1567 | 1567 | 1567 | 1567 | 0 |
| 284 | 20241017 | 141500 | 535416879 | 1567 | 1567 | 1567 | 1567 | 0 |
| 285 | 20241017 | 141400 | 535416879 | 1567 | 1567 | 1567 | 1567 | 200 |
| 286 | 20241017 | 141300 | 535103479 | 1570 | 1570 | 1570 | 1570 | 0 |
| 287 | 20241017 | 141200 | 535103479 | 1570 | 1570 | 1570 | 1570 | 0 |
| 288 | 20241017 | 141100 | 535103479 | 1570 | 1563 | 1570 | 1563 | 92 |
| 289 | 20241017 | 141000 | 534959676 | 1571 | 1571 | 1571 | 1571 | 0 |
| 290 | 20241017 | 140900 | 534959676 | 1571 | 1571 | 1571 | 1571 | 1 |
| 291 | 20241017 | 140800 | 534958105 | 1571 | 1573 | 1573 | 1571 | 201 |
| 292 | 20241017 | 140700 | 534642134 | 1573 | 1574 | 1574 | 1573 | 201 |
| 293 | 20241017 | 140600 | 534325960 | 1562 | 1564 | 1574 | 1562 | 808 |
| 294 | 20241017 | 140500 | 533063848 | 1574 | 1574 | 1574 | 1574 | 0 |
| 295 | 20241017 | 140400 | 533063848 | 1574 | 1573 | 1574 | 1573 | 2 |
| 296 | 20241017 | 140300 | 533060701 | 1573 | 1573 | 1573 | 1573 | 200 |
| 297 | 20241017 | 140200 | 532746101 | 1563 | 1561 | 1563 | 1561 | 882 |
| 298 | 20241017 | 140100 | 531369099 | 1576 | 1568 | 1576 | 1568 | 6377 |
| 299 | 20241017 | 140000 | 521341963 | 1568 | 1568 | 1568 | 1568 | 0 |
| 300 | 20241017 | 135900 | 521341963 | 1568 | 1559 | 1568 | 1559 | 101 |
| 301 | 20241017 | 135800 | 521184495 | 1557 | 1568 | 1568 | 1557 | 13485 |
| 302 | 20241017 | 135700 | 500131429 | 1569 | 1569 | 1569 | 1569 | 0 |
| 303 | 20241017 | 135600 | 500131429 | 1569 | 1568 | 1569 | 1568 | 2013 |
| 304 | 20241017 | 135500 | 496975042 | 1570 | 1570 | 1570 | 1570 | 48 |
| 305 | 20241017 | 135400 | 496899682 | 1568 | 1568 | 1568 | 1568 | 20 |
| 306 | 20241017 | 135300 | 496868322 | 1568 | 1568 | 1568 | 1568 | 30 |
| 307 | 20241017 | 135200 | 496821282 | 1568 | 1568 | 1568 | 1568 | 700 |
| 308 | 20241017 | 135100 | 495723682 | 1568 | 1568 | 1568 | 1568 | 0 |
| 309 | 20241017 | 135000 | 495723682 | 1568 | 1568 | 1568 | 1568 | 15 |
| 310 | 20241017 | 134900 | 495700162 | 1568 | 1568 | 1568 | 1568 | 200 |
| 311 | 20241017 | 134800 | 495386562 | 1570 | 1570 | 1570 | 1570 | 0 |
| 312 | 20241017 | 134700 | 495386562 | 1570 | 1570 | 1570 | 1570 | 5 |
| 313 | 20241017 | 134600 | 495378712 | 1568 | 1568 | 1568 | 1568 | 330 |
| 314 | 20241017 | 134500 | 494861272 | 1568 | 1569 | 1570 | 1568 | 2550 |
| 315 | 20241017 | 134400 | 490862284 | 1569 | 1569 | 1569 | 1569 | 1 |
| 316 | 20241017 | 134300 | 490860715 | 1569 | 1569 | 1569 | 1569 | 0 |
| 317 | 20241017 | 134200 | 490860715 | 1569 | 1569 | 1569 | 1569 | 1 |
| 318 | 20241017 | 134100 | 490859146 | 1568 | 1568 | 1568 | 1568 | 0 |
| 319 | 20241017 | 134000 | 490859146 | 1568 | 1568 | 1568 | 1568 | 2 |
| 320 | 20241017 | 133900 | 490856010 | 1568 | 1568 | 1568 | 1568 | 33 |
| 321 | 20241017 | 133800 | 490804266 | 1568 | 1568 | 1568 | 1567 | 92 |
| 322 | 20241017 | 133700 | 490660097 | 1568 | 1569 | 1570 | 1568 | 3387 |
| 323 | 20241017 | 133600 | 485342655 | 1569 | 1566 | 1569 | 1565 | 577 |
| 324 | 20241017 | 133500 | 484438630 | 1567 | 1567 | 1567 | 1567 | 0 |
| 325 | 20241017 | 133400 | 484438630 | 1567 | 1567 | 1567 | 1567 | 0 |
| 326 | 20241017 | 133300 | 484438630 | 1567 | 1566 | 1567 | 1566 | 300 |
| 327 | 20241017 | 133200 | 483968650 | 1567 | 1567 | 1567 | 1567 | 0 |
| 328 | 20241017 | 133100 | 483968650 | 1567 | 1567 | 1567 | 1567 | 101 |
| 329 | 20241017 | 133000 | 483810383 | 1562 | 1566 | 1567 | 1562 | 2600 |
| 330 | 20241017 | 132900 | 479737183 | 1566 | 1563 | 1566 | 1562 | 112 |
| 331 | 20241017 | 132800 | 479562224 | 1568 | 1568 | 1568 | 1568 | 1 |
| 332 | 20241017 | 132700 | 479560656 | 1562 | 1562 | 1562 | 1562 | 0 |
| 333 | 20241017 | 132600 | 479560656 | 1562 | 1562 | 1562 | 1562 | 0 |
| 334 | 20241017 | 132500 | 479560656 | 1562 | 1562 | 1562 | 1562 | 24 |
| 335 | 20241017 | 132400 | 479523168 | 1568 | 1562 | 1568 | 1562 | 134 |
| 336 | 20241017 | 132300 | 479313854 | 1562 | 1562 | 1562 | 1561 | 892 |
| 337 | 20241017 | 132200 | 477921430 | 1562 | 1562 | 1562 | 1562 | 189 |
| 338 | 20241017 | 132100 | 477626212 | 1569 | 1563 | 1569 | 1563 | 1020 |
| 339 | 20241017 | 132000 | 476031946 | 1563 | 1563 | 1563 | 1563 | 510 |
| 340 | 20241017 | 131900 | 475234816 | 1563 | 1563 | 1563 | 1563 | 30 |
| 341 | 20241017 | 131800 | 475187926 | 1563 | 1563 | 1563 | 1563 | 186 |
| 342 | 20241017 | 131700 | 474897208 | 1563 | 1565 | 1565 | 1563 | 317 |
| 343 | 20241017 | 131600 | 474401433 | 1565 | 1565 | 1565 | 1565 | 15 |
| 344 | 20241017 | 131500 | 474377958 | 1570 | 1570 | 1570 | 1570 | 10 |
| 345 | 20241017 | 131400 | 474362258 | 1570 | 1570 | 1570 | 1570 | 0 |
| 346 | 20241017 | 131300 | 474362258 | 1570 | 1565 | 1570 | 1565 | 862 |
| 347 | 20241017 | 131200 | 473009728 | 1563 | 1560 | 1564 | 1560 | 3619 |
| 348 | 20241017 | 131100 | 467363091 | 1561 | 1561 | 1561 | 1561 | 352 |
| 349 | 20241017 | 131000 | 466813619 | 1561 | 1561 | 1561 | 1561 | 3278 |
| 350 | 20241017 | 130900 | 461696661 | 1561 | 1565 | 1565 | 1561 | 317 |
| 351 | 20241017 | 130800 | 461201620 | 1566 | 1570 | 1570 | 1566 | 4 |
| 352 | 20241017 | 130700 | 461195344 | 1570 | 1571 | 1571 | 1570 | 61 |
| 353 | 20241017 | 130600 | 461099544 | 1571 | 1562 | 1571 | 1560 | 731 |
| 354 | 20241017 | 130500 | 459958082 | 1573 | 1573 | 1573 | 1573 | 0 |
| 355 | 20241017 | 130400 | 459958082 | 1573 | 1573 | 1573 | 1573 | 0 |
| 356 | 20241017 | 130300 | 459958082 | 1573 | 1561 | 1573 | 1561 | 545 |
| 357 | 20241017 | 130200 | 459102642 | 1560 | 1560 | 1560 | 1560 | 0 |
| 358 | 20241017 | 130100 | 459102642 | 1560 | 1560 | 1560 | 1560 | 196 |
| 359 | 20241017 | 130000 | 458796882 | 1570 | 1561 | 1570 | 1561 | 201 |
| 360 | 20241017 | 125900 | 458483112 | 1573 | 1573 | 1573 | 1573 | 0 |
| 361 | 20241017 | 125800 | 458483112 | 1573 | 1573 | 1573 | 1573 | 11 |
| 362 | 20241017 | 125700 | 458465809 | 1573 | 1573 | 1573 | 1573 | 0 |
| 363 | 20241017 | 125600 | 458465809 | 1573 | 1576 | 1576 | 1573 | 1050 |
| 364 | 20241017 | 125500 | 456811159 | 1577 | 1573 | 1577 | 1573 | 2702 |
| 365 | 20241017 | 125400 | 452552006 | 1573 | 1574 | 1576 | 1573 | 401 |
| 366 | 20241017 | 125300 | 451921030 | 1575 | 1565 | 1575 | 1565 | 1635 |
| 367 | 20241017 | 125200 | 449358390 | 1564 | 1562 | 1564 | 1559 | 7088 |
| 368 | 20241017 | 125100 | 438304598 | 1558 | 1558 | 1558 | 1558 | 0 |
| 369 | 20241017 | 125000 | 438304598 | 1558 | 1561 | 1561 | 1558 | 7178 |
| 370 | 20241017 | 124900 | 427115983 | 1561 | 1561 | 1561 | 1561 | 0 |
| 371 | 20241017 | 124800 | 427115983 | 1561 | 1561 | 1561 | 1561 | 0 |
| 372 | 20241017 | 124700 | 427115983 | 1561 | 1561 | 1561 | 1561 | 713 |
| 373 | 20241017 | 124600 | 426002990 | 1560 | 1560 | 1560 | 1560 | 695 |
| 374 | 20241017 | 124500 | 424918790 | 1561 | 1561 | 1561 | 1561 | 0 |
| 375 | 20241017 | 124400 | 424918790 | 1561 | 1561 | 1561 | 1561 | 10 |
| 376 | 20241017 | 124300 | 424903180 | 1560 | 1560 | 1560 | 1560 | 100 |
| 377 | 20241017 | 124200 | 424747180 | 1561 | 1561 | 1561 | 1561 | 0 |
| 378 | 20241017 | 124100 | 424747180 | 1561 | 1561 | 1561 | 1561 | 500 |
| 379 | 20241017 | 124000 | 423966680 | 1561 | 1562 | 1562 | 1561 | 41 |
| 380 | 20241017 | 123900 | 423902639 | 1563 | 1563 | 1563 | 1563 | 11 |
| 381 | 20241017 | 123800 | 423885446 | 1563 | 1563 | 1563 | 1563 | 1 |
| 382 | 20241017 | 123700 | 423883883 | 1565 | 1564 | 1565 | 1564 | 6 |
| 383 | 20241017 | 123600 | 423874496 | 1560 | 1560 | 1560 | 1560 | 1000 |
| 384 | 20241017 | 123500 | 422314496 | 1563 | 1563 | 1563 | 1563 | 0 |
| 385 | 20241017 | 123400 | 422314496 | 1563 | 1563 | 1563 | 1563 | 201 |
| 386 | 20241017 | 123300 | 422000333 | 1563 | 1563 | 1563 | 1563 | 137 |
| 387 | 20241017 | 123200 | 421786202 | 1563 | 1563 | 1563 | 1563 | 0 |
| 388 | 20241017 | 123100 | 421786202 | 1563 | 1563 | 1563 | 1563 | 1 |
| 389 | 20241017 | 123000 | 421784639 | 1560 | 1560 | 1560 | 1560 | 0 |
| 390 | 20241017 | 122900 | 421784639 | 1560 | 1560 | 1560 | 1560 | 0 |
| 391 | 20241017 | 122800 | 421784639 | 1560 | 1561 | 1561 | 1560 | 1100 |
| 392 | 20241017 | 122700 | 420067639 | 1561 | 1561 | 1561 | 1561 | 0 |
| 393 | 20241017 | 122600 | 420067639 | 1561 | 1561 | 1561 | 1561 | 0 |
| 394 | 20241017 | 122500 | 420067639 | 1561 | 1562 | 1562 | 1558 | 3033 |
| 395 | 20241017 | 122400 | 415337027 | 1562 | 1562 | 1562 | 1562 | 1 |
| 396 | 20241017 | 122300 | 415335465 | 1562 | 1562 | 1562 | 1562 | 0 |
| 397 | 20241017 | 122200 | 415335465 | 1562 | 1562 | 1562 | 1562 | 300 |
| 398 | 20241017 | 122100 | 414866865 | 1562 | 1562 | 1562 | 1562 | 9 |
| 399 | 20241017 | 122000 | 414852807 | 1561 | 1561 | 1561 | 1561 | 1893 |
| 400 | 20241017 | 121900 | 411897834 | 1561 | 1563 | 1563 | 1561 | 2209 |
| 401 | 20241017 | 121800 | 408449370 | 1563 | 1565 | 1565 | 1563 | 1275 |
| 402 | 20241017 | 121700 | 406454018 | 1566 | 1568 | 1568 | 1566 | 1047 |
| 403 | 20241017 | 121600 | 404814412 | 1568 | 1568 | 1568 | 1568 | 0 |
| 404 | 20241017 | 121500 | 404814412 | 1568 | 1568 | 1568 | 1568 | 0 |
| 405 | 20241017 | 121400 | 404814412 | 1568 | 1568 | 1568 | 1568 | 0 |
| 406 | 20241017 | 121300 | 404814412 | 1568 | 1568 | 1568 | 1568 | 0 |
| 407 | 20241017 | 121200 | 404814412 | 1568 | 1568 | 1568 | 1568 | 5 |
| 408 | 20241017 | 121100 | 404806572 | 1568 | 1568 | 1568 | 1568 | 153 |
| 409 | 20241017 | 121000 | 404566668 | 1568 | 1568 | 1568 | 1568 | 303 |
| 410 | 20241017 | 120900 | 404091564 | 1568 | 1568 | 1568 | 1568 | 50 |
| 411 | 20241017 | 120800 | 404013164 | 1568 | 1568 | 1568 | 1568 | 1 |
| 412 | 20241017 | 120700 | 404011596 | 1567 | 1568 | 1568 | 1567 | 297 |
| 413 | 20241017 | 120600 | 403546193 | 1568 | 1568 | 1568 | 1568 | 1 |
| 414 | 20241017 | 120500 | 403544625 | 1567 | 1567 | 1567 | 1567 | 87 |
| 415 | 20241017 | 120400 | 403408296 | 1567 | 1567 | 1567 | 1567 | 140 |
| 416 | 20241017 | 120300 | 403188916 | 1567 | 1567 | 1567 | 1567 | 0 |
| 417 | 20241017 | 120200 | 403188916 | 1567 | 1567 | 1567 | 1562 | 732 |
| 418 | 20241017 | 120100 | 402045159 | 1566 | 1566 | 1566 | 1566 | 38 |
| 419 | 20241017 | 120000 | 401985651 | 1566 | 1563 | 1566 | 1563 | 20 |
| 420 | 20241017 | 115900 | 401954388 | 1562 | 1562 | 1562 | 1562 | 600 |
| 421 | 20241017 | 115800 | 401017188 | 1563 | 1563 | 1563 | 1563 | 146 |
| 422 | 20241017 | 115700 | 400788990 | 1563 | 1563 | 1563 | 1563 | 22 |
| 423 | 20241017 | 115600 | 400754604 | 1563 | 1566 | 1566 | 1563 | 1056 |
| 424 | 20241017 | 115500 | 399104073 | 1564 | 1564 | 1564 | 1564 | 3 |
| 425 | 20241017 | 115400 | 399099381 | 1564 | 1566 | 1566 | 1564 | 1146 |
| 426 | 20241017 | 115300 | 397306887 | 1566 | 1566 | 1566 | 1566 | 1 |
| 427 | 20241017 | 115200 | 397305321 | 1566 | 1565 | 1566 | 1565 | 3 |
| 428 | 20241017 | 115100 | 397300625 | 1564 | 1567 | 1567 | 1564 | 1668 |
| 429 | 20241017 | 115000 | 394689885 | 1568 | 1567 | 1568 | 1567 | 83 |
| 430 | 20241017 | 114900 | 394559818 | 1568 | 1568 | 1568 | 1568 | 5 |
| 431 | 20241017 | 114800 | 394551978 | 1568 | 1568 | 1568 | 1568 | 163 |
| 432 | 20241017 | 114700 | 394296394 | 1568 | 1568 | 1568 | 1568 | 30 |
| 433 | 20241017 | 114600 | 394249354 | 1568 | 1568 | 1568 | 1568 | 344 |
| 434 | 20241017 | 114500 | 393709962 | 1568 | 1568 | 1568 | 1568 | 500 |
| 435 | 20241017 | 114400 | 392925962 | 1569 | 1569 | 1569 | 1569 | 0 |
| 436 | 20241017 | 114300 | 392925962 | 1569 | 1569 | 1569 | 1569 | 0 |
| 437 | 20241017 | 114200 | 392925962 | 1569 | 1569 | 1569 | 1569 | 0 |
| 438 | 20241017 | 114100 | 392925962 | 1569 | 1570 | 1570 | 1569 | 115 |
| 439 | 20241017 | 114000 | 392745492 | 1576 | 1576 | 1576 | 1576 | 0 |
| 440 | 20241017 | 113900 | 392745492 | 1576 | 1576 | 1576 | 1576 | 600 |
| 441 | 20241017 | 113800 | 391799892 | 1576 | 1576 | 1576 | 1576 | 200 |
| 442 | 20241017 | 113700 | 391484692 | 1576 | 1576 | 1576 | 1576 | 40 |
| 443 | 20241017 | 113600 | 391421652 | 1577 | 1577 | 1577 | 1577 | 0 |
| 444 | 20241017 | 113500 | 391421652 | 1577 | 1577 | 1577 | 1577 | 0 |
| 445 | 20241017 | 113400 | 391421652 | 1577 | 1570 | 1577 | 1570 | 500 |
| 446 | 20241017 | 113300 | 390633664 | 1570 | 1570 | 1570 | 1570 | 100 |
| 447 | 20241017 | 113200 | 390476664 | 1570 | 1570 | 1570 | 1570 | 5 |
| 448 | 20241017 | 113100 | 390468814 | 1570 | 1570 | 1570 | 1570 | 2 |
| 449 | 20241017 | 113000 | 390465674 | 1570 | 1570 | 1570 | 1570 | 0 |
| 450 | 20241017 | 112900 | 390465674 | 1570 | 1570 | 1570 | 1570 | 1950 |
| 451 | 20241017 | 112800 | 387404174 | 1578 | 1578 | 1578 | 1578 | 5 |
| 452 | 20241017 | 112700 | 387396284 | 1578 | 1578 | 1578 | 1578 | 0 |
| 453 | 20241017 | 112600 | 387396284 | 1578 | 1578 | 1578 | 1578 | 1 |
| 454 | 20241017 | 112500 | 387394706 | 1571 | 1571 | 1571 | 1571 | 0 |
| 455 | 20241017 | 112400 | 387394706 | 1571 | 1571 | 1571 | 1571 | 0 |
| 456 | 20241017 | 112300 | 387394706 | 1571 | 1571 | 1571 | 1571 | 2293 |
| 457 | 20241017 | 112200 | 383792403 | 1571 | 1571 | 1571 | 1571 | 1 |
| 458 | 20241017 | 112100 | 383790832 | 1569 | 1569 | 1569 | 1569 | 0 |
| 459 | 20241017 | 112000 | 383790832 | 1569 | 1569 | 1569 | 1569 | 633 |
| 460 | 20241017 | 111900 | 382797655 | 1569 | 1575 | 1575 | 1569 | 4014 |
| 461 | 20241017 | 111800 | 376492541 | 1578 | 1578 | 1578 | 1578 | 0 |
| 462 | 20241017 | 111700 | 376492541 | 1578 | 1577 | 1578 | 1577 | 70 |
| 463 | 20241017 | 111600 | 376382094 | 1577 | 1577 | 1577 | 1577 | 50 |
| 464 | 20241017 | 111500 | 376303244 | 1578 | 1578 | 1578 | 1578 | 0 |
| 465 | 20241017 | 111400 | 376303244 | 1578 | 1578 | 1578 | 1578 | 0 |
| 466 | 20241017 | 111300 | 376303244 | 1578 | 1578 | 1578 | 1578 | 0 |
| 467 | 20241017 | 111200 | 376303244 | 1578 | 1578 | 1578 | 1578 | 0 |
| 468 | 20241017 | 111100 | 376303244 | 1578 | 1578 | 1578 | 1578 | 0 |
| 469 | 20241017 | 111000 | 376303244 | 1578 | 1578 | 1578 | 1578 | 8 |
| 470 | 20241017 | 110900 | 376290620 | 1575 | 1575 | 1575 | 1575 | 1 |
| 471 | 20241017 | 110800 | 376289045 | 1578 | 1578 | 1578 | 1578 | 1 |
| 472 | 20241017 | 110700 | 376287467 | 1575 | 1576 | 1576 | 1575 | 235 |
| 473 | 20241017 | 110600 | 375917307 | 1576 | 1576 | 1576 | 1576 | 0 |
| 474 | 20241017 | 110500 | 375917307 | 1576 | 1576 | 1576 | 1576 | 117 |
| 475 | 20241017 | 110400 | 375732915 | 1577 | 1577 | 1577 | 1577 | 10 |
| 476 | 20241017 | 110300 | 375717145 | 1579 | 1579 | 1579 | 1579 | 4 |
| 477 | 20241017 | 110200 | 375710829 | 1579 | 1579 | 1579 | 1579 | 0 |
| 478 | 20241017 | 110100 | 375710829 | 1579 | 1579 | 1579 | 1579 | 2 |
| 479 | 20241017 | 110000 | 375707671 | 1579 | 1579 | 1579 | 1579 | 2 |
| 480 | 20241017 | 105900 | 375704513 | 1575 | 1575 | 1575 | 1575 | 0 |
| 481 | 20241017 | 105800 | 375704513 | 1575 | 1575 | 1583 | 1575 | 4271 |
| 482 | 20241017 | 105700 | 368950308 | 1575 | 1575 | 1575 | 1573 | 1230 |
| 483 | 20241017 | 105600 | 367013941 | 1575 | 1575 | 1575 | 1575 | 11 |
| 484 | 20241017 | 105500 | 366996616 | 1583 | 1582 | 1583 | 1582 | 798 |
| 485 | 20241017 | 105400 | 365733738 | 1578 | 1578 | 1578 | 1578 | 252 |
| 486 | 20241017 | 105300 | 365336082 | 1583 | 1583 | 1583 | 1583 | 0 |
| 487 | 20241017 | 105200 | 365336082 | 1583 | 1583 | 1583 | 1583 | 951 |
| 488 | 20241017 | 105100 | 363830649 | 1583 | 1575 | 1583 | 1575 | 1857 |
| 489 | 20241017 | 105000 | 360893162 | 1575 | 1579 | 1579 | 1575 | 1007 |
| 490 | 20241017 | 104900 | 359306999 | 1576 | 1578 | 1578 | 1576 | 7452 |
| 491 | 20241017 | 104800 | 347555647 | 1580 | 1577 | 1581 | 1577 | 1207 |
| 492 | 20241017 | 104700 | 345647782 | 1577 | 1577 | 1577 | 1577 | 20 |
| 493 | 20241017 | 104600 | 345616242 | 1582 | 1582 | 1582 | 1582 | 1 |
| 494 | 20241017 | 104500 | 345614660 | 1577 | 1579 | 1580 | 1577 | 12 |
| 495 | 20241017 | 104400 | 345595719 | 1579 | 1579 | 1579 | 1576 | 1683 |
| 496 | 20241017 | 104300 | 342938620 | 1579 | 1582 | 1582 | 1579 | 900 |
| 497 | 20241017 | 104200 | 341516020 | 1584 | 1582 | 1584 | 1581 | 545 |
| 498 | 20241017 | 104100 | 340653840 | 1584 | 1584 | 1588 | 1573 | 15601 |
| 499 | 20241017 | 104000 | 315912614 | 1581 | 1577 | 1581 | 1577 | 1504 |
| 500 | 20241017 | 103900 | 313537129 | 1574 | 1574 | 1574 | 1574 | 23 |
| 501 | 20241017 | 103800 | 313500927 | 1579 | 1578 | 1579 | 1578 | 259 |
| 502 | 20241017 | 103700 | 313092091 | 1578 | 1575 | 1578 | 1575 | 201 |
| 503 | 20241017 | 103600 | 312775513 | 1575 | 1575 | 1575 | 1575 | 1 |
| 504 | 20241017 | 103500 | 312773938 | 1575 | 1575 | 1575 | 1575 | 1001 |
| 505 | 20241017 | 103400 | 311197363 | 1575 | 1579 | 1579 | 1575 | 27 |
| 506 | 20241017 | 103300 | 311154815 | 1579 | 1579 | 1580 | 1579 | 197 |
| 507 | 20241017 | 103200 | 310843575 | 1579 | 1579 | 1579 | 1576 | 3172 |
| 508 | 20241017 | 103100 | 305840702 | 1579 | 1584 | 1585 | 1579 | 9549 |
| 509 | 20241017 | 103000 | 290714261 | 1584 | 1577 | 1585 | 1577 | 8059 |
| 510 | 20241017 | 102900 | 277970151 | 1578 | 1572 | 1578 | 1572 | 3155 |
| 511 | 20241017 | 102800 | 272996735 | 1578 | 1574 | 1578 | 1569 | 7578 |
| 512 | 20241017 | 102700 | 261050698 | 1573 | 1566 | 1573 | 1566 | 12862 |
| 513 | 20241017 | 102600 | 240861560 | 1563 | 1560 | 1563 | 1560 | 3918 |
| 514 | 20241017 | 102500 | 234746360 | 1560 | 1558 | 1560 | 1558 | 6063 |
| 515 | 20241017 | 102400 | 225288206 | 1560 | 1559 | 1560 | 1559 | 106 |
| 516 | 20241017 | 102300 | 225122947 | 1559 | 1555 | 1559 | 1555 | 11357 |
| 517 | 20241017 | 102200 | 207442856 | 1554 | 1554 | 1554 | 1554 | 13 |
| 518 | 20241017 | 102100 | 207422654 | 1554 | 1554 | 1554 | 1554 | 559 |
| 519 | 20241017 | 102000 | 206553968 | 1554 | 1554 | 1555 | 1553 | 2163 |
| 520 | 20241017 | 101900 | 203194147 | 1555 | 1556 | 1556 | 1554 | 1110 |
| 521 | 20241017 | 101800 | 201468186 | 1557 | 1557 | 1557 | 1557 | 1 |
| 522 | 20241017 | 101700 | 201466629 | 1558 | 1556 | 1558 | 1556 | 109 |
| 523 | 20241017 | 101600 | 201296823 | 1558 | 1558 | 1558 | 1558 | 1000 |
| 524 | 20241017 | 101500 | 199738823 | 1558 | 1555 | 1558 | 1555 | 8000 |
| 525 | 20241017 | 101400 | 187284015 | 1554 | 1556 | 1556 | 1554 | 977 |
| 526 | 20241017 | 101300 | 185765273 | 1558 | 1558 | 1558 | 1558 | 1 |
| 527 | 20241017 | 101200 | 185763715 | 1558 | 1555 | 1558 | 1555 | 76 |
| 528 | 20241017 | 101100 | 185645457 | 1554 | 1556 | 1556 | 1554 | 1400 |
| 529 | 20241017 | 101000 | 183468485 | 1555 | 1556 | 1556 | 1555 | 100 |
| 530 | 20241017 | 100900 | 183312934 | 1555 | 1555 | 1555 | 1555 | 3 |
| 531 | 20241017 | 100800 | 183308269 | 1557 | 1557 | 1557 | 1557 | 1 |
| 532 | 20241017 | 100700 | 183306712 | 1558 | 1558 | 1558 | 1558 | 50 |
| 533 | 20241017 | 100600 | 183228812 | 1558 | 1557 | 1558 | 1557 | 947 |
| 534 | 20241017 | 100500 | 181753801 | 1555 | 1555 | 1555 | 1555 | 50 |
| 535 | 20241017 | 100400 | 181676051 | 1554 | 1554 | 1554 | 1554 | 1512 |
| 536 | 20241017 | 100300 | 179326403 | 1554 | 1555 | 1556 | 1554 | 181 |
| 537 | 20241017 | 100200 | 179044987 | 1557 | 1555 | 1557 | 1555 | 1169 |
| 538 | 20241017 | 100100 | 177227188 | 1555 | 1556 | 1556 | 1555 | 100 |
| 539 | 20241017 | 100000 | 177071687 | 1555 | 1555 | 1555 | 1555 | 800 |
| 540 | 20241017 | 095900 | 175827687 | 1555 | 1555 | 1555 | 1555 | 200 |
| 541 | 20241017 | 095800 | 175516687 | 1555 | 1555 | 1555 | 1555 | 6328 |
| 542 | 20241017 | 095700 | 165676647 | 1555 | 1556 | 1556 | 1555 | 2036 |
| 543 | 20241017 | 095600 | 162509365 | 1556 | 1556 | 1557 | 1556 | 218 |
| 544 | 20241017 | 095500 | 162170136 | 1557 | 1556 | 1557 | 1556 | 187 |
| 545 | 20241017 | 095400 | 161879064 | 1556 | 1557 | 1557 | 1556 | 1785 |
| 546 | 20241017 | 095300 | 159100772 | 1556 | 1558 | 1558 | 1556 | 1960 |
| 547 | 20241017 | 095200 | 156050113 | 1558 | 1557 | 1558 | 1557 | 587 |
| 548 | 20241017 | 095100 | 155136109 | 1557 | 1557 | 1557 | 1557 | 1238 |
| 549 | 20241017 | 095000 | 153208543 | 1558 | 1558 | 1559 | 1558 | 6277 |
| 550 | 20241017 | 094900 | 143428976 | 1559 | 1558 | 1559 | 1558 | 271 |
| 551 | 20241017 | 094800 | 143006755 | 1558 | 1559 | 1559 | 1558 | 100 |
| 552 | 20241017 | 094700 | 142850945 | 1560 | 1560 | 1560 | 1560 | 121 |
| 553 | 20241017 | 094600 | 142662185 | 1558 | 1559 | 1559 | 1558 | 7452 |
| 554 | 20241017 | 094500 | 131044527 | 1559 | 1558 | 1559 | 1558 | 3497 |
| 555 | 20241017 | 094400 | 125593683 | 1558 | 1557 | 1558 | 1557 | 2037 |
| 556 | 20241017 | 094300 | 122422037 | 1560 | 1558 | 1560 | 1557 | 112 |
| 557 | 20241017 | 094200 | 122247618 | 1558 | 1559 | 1559 | 1558 | 3066 |
| 558 | 20241017 | 094100 | 117470776 | 1560 | 1560 | 1560 | 1560 | 1 |
| 559 | 20241017 | 094000 | 117469216 | 1559 | 1558 | 1559 | 1558 | 1180 |
| 560 | 20241017 | 093900 | 115630766 | 1558 | 1558 | 1558 | 1558 | 188 |
| 561 | 20241017 | 093800 | 115337862 | 1559 | 1558 | 1559 | 1558 | 1101 |
| 562 | 20241017 | 093700 | 113622503 | 1559 | 1558 | 1559 | 1558 | 1737 |
| 563 | 20241017 | 093600 | 110916228 | 1558 | 1559 | 1559 | 1558 | 16 |
| 564 | 20241017 | 093500 | 110891299 | 1559 | 1560 | 1560 | 1559 | 151 |
| 565 | 20241017 | 093400 | 110655850 | 1560 | 1560 | 1560 | 1557 | 10762 |
| 566 | 20241017 | 093300 | 93884269 | 1561 | 1561 | 1561 | 1561 | 20 |
| 567 | 20241017 | 093200 | 93853049 | 1561 | 1561 | 1561 | 1559 | 93 |
| 568 | 20241017 | 093100 | 93708052 | 1562 | 1562 | 1562 | 1562 | 5 |
| 569 | 20241017 | 093000 | 93700242 | 1559 | 1559 | 1562 | 1559 | 1407 |
| 570 | 20241017 | 092900 | 91506708 | 1559 | 1561 | 1563 | 1559 | 810 |
| 571 | 20241017 | 092800 | 90242734 | 1563 | 1563 | 1563 | 1563 | 348 |
| 572 | 20241017 | 092700 | 89698810 | 1561 | 1561 | 1561 | 1561 | 551 |
| 573 | 20241017 | 092600 | 88838699 | 1559 | 1559 | 1559 | 1559 | 250 |
| 574 | 20241017 | 092500 | 88448949 | 1558 | 1560 | 1560 | 1558 | 565 |
| 575 | 20241017 | 092400 | 87568395 | 1558 | 1560 | 1560 | 1558 | 1668 |
| 576 | 20241017 | 092300 | 84968783 | 1561 | 1563 | 1563 | 1561 | 2349 |
| 577 | 20241017 | 092200 | 81301120 | 1562 | 1563 | 1564 | 1562 | 2086 |
| 578 | 20241017 | 092100 | 78041688 | 1564 | 1564 | 1564 | 1563 | 271 |
| 579 | 20241017 | 092000 | 77617895 | 1564 | 1565 | 1565 | 1564 | 1110 |
| 580 | 20241017 | 091900 | 75881755 | 1565 | 1565 | 1565 | 1565 | 303 |
| 581 | 20241017 | 091800 | 75407560 | 1566 | 1564 | 1566 | 1564 | 503 |
| 582 | 20241017 | 091700 | 74620862 | 1564 | 1565 | 1565 | 1564 | 2927 |
| 583 | 20241017 | 091600 | 70040149 | 1565 | 1565 | 1565 | 1565 | 249 |
| 584 | 20241017 | 091500 | 69650464 | 1565 | 1564 | 1565 | 1564 | 493 |
| 585 | 20241017 | 091400 | 68879399 | 1564 | 1565 | 1565 | 1564 | 1431 |
| 586 | 20241017 | 091300 | 66640382 | 1565 | 1567 | 1567 | 1565 | 1372 |
| 587 | 20241017 | 091200 | 64492896 | 1565 | 1565 | 1568 | 1565 | 353 |
| 588 | 20241017 | 091100 | 63940382 | 1564 | 1565 | 1565 | 1564 | 2456 |
| 589 | 20241017 | 091000 | 60099147 | 1572 | 1566 | 1572 | 1564 | 4130 |
| 590 | 20241017 | 090900 | 53631735 | 1566 | 1568 | 1568 | 1566 | 7897 |
| 591 | 20241017 | 090800 | 41260329 | 1568 | 1569 | 1569 | 1568 | 1710 |
| 592 | 20241017 | 090700 | 38577948 | 1569 | 1573 | 1573 | 1569 | 1036 |
| 593 | 20241017 | 090600 | 36950060 | 1573 | 1573 | 1573 | 1573 | 0 |
| 594 | 20241017 | 090500 | 36950060 | 1573 | 1581 | 1581 | 1572 | 7187 |
| 595 | 20241017 | 090400 | 25644928 | 1573 | 1573 | 1573 | 1573 | 1000 |
| 596 | 20241017 | 090300 | 24071928 | 1573 | 1563 | 1573 | 1563 | 3443 |
| 597 | 20241017 | 090200 | 18658203 | 1572 | 1571 | 1572 | 1564 | 2500 |
| 598 | 20241017 | 090100 | 14740519 | 1572 | 1567 | 1587 | 1567 | 2259 |
| 599 | 20241017 | 090000 | 11169499 | 1565 | 1562 | 1565 | 1562 | 7050 |