28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241015 | 183300 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 1719 |
| 3 | 20241015 | 183200 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 4 | 20241015 | 183100 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 5 | 20241015 | 183000 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 6 | 20241015 | 182900 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 7 | 20241015 | 182800 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 8 | 20241015 | 182700 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 9 | 20241015 | 182600 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 10 | 20241015 | 182500 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 11 | 20241015 | 182400 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 12 | 20241015 | 182300 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 13 | 20241015 | 182200 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 14 | 20241015 | 182100 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 15 | 20241015 | 182000 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 16 | 20241015 | 181900 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 17 | 20241015 | 181800 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 18 | 20241015 | 181700 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 19 | 20241015 | 181600 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 20 | 20241015 | 181500 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 21 | 20241015 | 181400 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 22 | 20241015 | 181300 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 23 | 20241015 | 181200 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 24 | 20241015 | 181100 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 25 | 20241015 | 181000 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 26 | 20241015 | 180900 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 27 | 20241015 | 180800 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 28 | 20241015 | 180700 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 29 | 20241015 | 180600 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 30 | 20241015 | 180500 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 31 | 20241015 | 180400 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 32 | 20241015 | 180300 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 1719 |
| 33 | 20241015 | 180200 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 34 | 20241015 | 180100 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 35 | 20241015 | 180000 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 36 | 20241015 | 175900 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 37 | 20241015 | 175800 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 38 | 20241015 | 175700 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 39 | 20241015 | 175600 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 40 | 20241015 | 175500 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 41 | 20241015 | 175400 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 42 | 20241015 | 175300 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 43 | 20241015 | 175200 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 44 | 20241015 | 175100 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 45 | 20241015 | 175000 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 46 | 20241015 | 174900 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 47 | 20241015 | 174800 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 48 | 20241015 | 174700 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 49 | 20241015 | 174600 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 50 | 20241015 | 174500 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 51 | 20241015 | 174400 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 52 | 20241015 | 174300 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 53 | 20241015 | 174200 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 54 | 20241015 | 174100 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 55 | 20241015 | 174000 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 56 | 20241015 | 173900 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 57 | 20241015 | 173800 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 58 | 20241015 | 173700 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 59 | 20241015 | 173600 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 60 | 20241015 | 173500 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 61 | 20241015 | 173400 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 62 | 20241015 | 173300 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 1719 |
| 63 | 20241015 | 173200 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 64 | 20241015 | 173100 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 65 | 20241015 | 173000 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 66 | 20241015 | 172900 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 67 | 20241015 | 172800 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 68 | 20241015 | 172700 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 69 | 20241015 | 172600 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 70 | 20241015 | 172500 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 71 | 20241015 | 172400 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 72 | 20241015 | 172300 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 73 | 20241015 | 172200 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 74 | 20241015 | 172100 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 75 | 20241015 | 172000 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 76 | 20241015 | 171900 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 77 | 20241015 | 171800 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 78 | 20241015 | 171700 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 79 | 20241015 | 171600 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 80 | 20241015 | 171500 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 81 | 20241015 | 171400 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 82 | 20241015 | 171300 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 83 | 20241015 | 171200 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 84 | 20241015 | 171100 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 85 | 20241015 | 171000 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 86 | 20241015 | 170900 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 87 | 20241015 | 170800 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 88 | 20241015 | 170700 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 89 | 20241015 | 170600 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 90 | 20241015 | 170500 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 91 | 20241015 | 170400 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 92 | 20241015 | 170300 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 1719 |
| 93 | 20241015 | 170200 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 94 | 20241015 | 170100 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 95 | 20241015 | 170000 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 96 | 20241015 | 165900 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 97 | 20241015 | 165800 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 98 | 20241015 | 165700 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 99 | 20241015 | 165600 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 100 | 20241015 | 165500 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 101 | 20241015 | 165400 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 102 | 20241015 | 165300 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 103 | 20241015 | 165200 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 104 | 20241015 | 165100 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 105 | 20241015 | 165000 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 106 | 20241015 | 164900 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 107 | 20241015 | 164800 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 108 | 20241015 | 164700 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 109 | 20241015 | 164600 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 110 | 20241015 | 164500 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 111 | 20241015 | 164400 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 112 | 20241015 | 164300 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 113 | 20241015 | 164200 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 114 | 20241015 | 164100 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 115 | 20241015 | 164000 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 116 | 20241015 | 163900 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 117 | 20241015 | 163800 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 118 | 20241015 | 163700 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 119 | 20241015 | 163600 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 120 | 20241015 | 163500 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 121 | 20241015 | 163400 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 122 | 20241015 | 163300 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 1719 |
| 123 | 20241015 | 163200 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 124 | 20241015 | 163100 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 125 | 20241015 | 163000 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 126 | 20241015 | 162900 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 127 | 20241015 | 162800 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 128 | 20241015 | 162700 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 129 | 20241015 | 162600 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 130 | 20241015 | 162500 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 131 | 20241015 | 162400 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 132 | 20241015 | 162300 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 133 | 20241015 | 162200 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 134 | 20241015 | 162100 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 135 | 20241015 | 162000 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 136 | 20241015 | 161900 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 137 | 20241015 | 161800 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 138 | 20241015 | 161700 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 139 | 20241015 | 161600 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 140 | 20241015 | 161500 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 141 | 20241015 | 161400 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 142 | 20241015 | 161300 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 143 | 20241015 | 161200 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 144 | 20241015 | 161100 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 145 | 20241015 | 161000 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 146 | 20241015 | 160900 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 147 | 20241015 | 160800 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 148 | 20241015 | 160700 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 149 | 20241015 | 160600 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 150 | 20241015 | 160500 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 151 | 20241015 | 160400 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 152 | 20241015 | 160300 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 1719 |
| 153 | 20241015 | 160200 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 154 | 20241015 | 160100 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 155 | 20241015 | 160000 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 156 | 20241015 | 155900 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 157 | 20241015 | 155800 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 158 | 20241015 | 155700 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 159 | 20241015 | 155600 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 160 | 20241015 | 155500 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 161 | 20241015 | 155400 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 162 | 20241015 | 155300 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 163 | 20241015 | 155200 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 164 | 20241015 | 155100 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 165 | 20241015 | 155000 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 166 | 20241015 | 154900 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 167 | 20241015 | 154800 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 168 | 20241015 | 154700 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 169 | 20241015 | 154600 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 170 | 20241015 | 154500 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 171 | 20241015 | 154400 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 172 | 20241015 | 154300 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 173 | 20241015 | 154200 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 174 | 20241015 | 154100 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 175 | 20241015 | 154000 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 176 | 20241015 | 153900 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 177 | 20241015 | 153800 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 178 | 20241015 | 153700 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 179 | 20241015 | 153600 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 180 | 20241015 | 153500 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 181 | 20241015 | 153400 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 182 | 20241015 | 153300 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 1719 |
| 183 | 20241015 | 153200 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 184 | 20241015 | 153100 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 185 | 20241015 | 153000 | 2514604550 | 4345 | 4345 | 4345 | 4345 | 1719 |
| 186 | 20241015 | 152900 | 2507135495 | 4370 | 4370 | 4370 | 4370 | 0 |
| 187 | 20241015 | 152800 | 2507135495 | 4370 | 4370 | 4370 | 4370 | 0 |
| 188 | 20241015 | 152700 | 2507135495 | 4370 | 4370 | 4370 | 4370 | 0 |
| 189 | 20241015 | 152600 | 2507135495 | 4370 | 4370 | 4370 | 4370 | 0 |
| 190 | 20241015 | 152500 | 2507135495 | 4370 | 4370 | 4370 | 4370 | 0 |
| 191 | 20241015 | 152400 | 2507135495 | 4370 | 4370 | 4370 | 4370 | 0 |
| 192 | 20241015 | 152300 | 2507135495 | 4370 | 4370 | 4370 | 4370 | 0 |
| 193 | 20241015 | 152200 | 2507135495 | 4370 | 4370 | 4370 | 4370 | 0 |
| 194 | 20241015 | 152100 | 2507135495 | 4370 | 4370 | 4370 | 4370 | 0 |
| 195 | 20241015 | 152000 | 2507135495 | 4370 | 4370 | 4370 | 4370 | 0 |
| 196 | 20241015 | 151900 | 2507135495 | 4370 | 4340 | 4370 | 4340 | 2353 |
| 197 | 20241015 | 151800 | 2496907535 | 4340 | 4320 | 4340 | 4320 | 12113 |
| 198 | 20241015 | 151700 | 2444496970 | 4320 | 4330 | 4340 | 4320 | 8087 |
| 199 | 20241015 | 151600 | 2409498910 | 4335 | 4340 | 4340 | 4335 | 4844 |
| 200 | 20241015 | 151500 | 2388476085 | 4345 | 4345 | 4345 | 4345 | 6 |
| 201 | 20241015 | 151400 | 2388450015 | 4345 | 4350 | 4350 | 4345 | 13 |
| 202 | 20241015 | 151300 | 2388393520 | 4350 | 4350 | 4350 | 4345 | 1007 |
| 203 | 20241015 | 151200 | 2384018070 | 4350 | 4350 | 4350 | 4350 | 304 |
| 204 | 20241015 | 151100 | 2382695670 | 4350 | 4350 | 4350 | 4345 | 295 |
| 205 | 20241015 | 151000 | 2381412515 | 4350 | 4350 | 4355 | 4350 | 848 |
| 206 | 20241015 | 150900 | 2377723705 | 4355 | 4355 | 4355 | 4355 | 230 |
| 207 | 20241015 | 150800 | 2376722055 | 4355 | 4355 | 4355 | 4355 | 6 |
| 208 | 20241015 | 150700 | 2376695925 | 4355 | 4355 | 4355 | 4355 | 247 |
| 209 | 20241015 | 150600 | 2375620240 | 4350 | 4355 | 4355 | 4350 | 259 |
| 210 | 20241015 | 150500 | 2374492450 | 4355 | 4355 | 4355 | 4355 | 6 |
| 211 | 20241015 | 150400 | 2374466320 | 4355 | 4355 | 4360 | 4355 | 7681 |
| 212 | 20241015 | 150300 | 2341014850 | 4355 | 4355 | 4355 | 4350 | 230 |
| 213 | 20241015 | 150200 | 2340013225 | 4350 | 4360 | 4360 | 4350 | 182 |
| 214 | 20241015 | 150100 | 2339220650 | 4360 | 4360 | 4360 | 4360 | 2 |
| 215 | 20241015 | 150000 | 2339211930 | 4350 | 4350 | 4350 | 4345 | 8719 |
| 216 | 20241015 | 145900 | 2301284305 | 4350 | 4355 | 4355 | 4345 | 1604 |
| 217 | 20241015 | 145800 | 2294306995 | 4355 | 4355 | 4360 | 4355 | 165 |
| 218 | 20241015 | 145700 | 2293588400 | 4355 | 4355 | 4365 | 4355 | 342 |
| 219 | 20241015 | 145600 | 2292096740 | 4355 | 4360 | 4365 | 4355 | 46 |
| 220 | 20241015 | 145500 | 2291896220 | 4355 | 4365 | 4365 | 4355 | 137 |
| 221 | 20241015 | 145400 | 2291298875 | 4365 | 4370 | 4375 | 4365 | 678 |
| 222 | 20241015 | 145300 | 2288338165 | 4370 | 4370 | 4370 | 4370 | 5 |
| 223 | 20241015 | 145200 | 2288316315 | 4365 | 4365 | 4365 | 4365 | 68 |
| 224 | 20241015 | 145100 | 2288019495 | 4365 | 4360 | 4365 | 4360 | 641 |
| 225 | 20241015 | 145000 | 2285222465 | 4360 | 4365 | 4365 | 4360 | 41 |
| 226 | 20241015 | 144900 | 2285043530 | 4370 | 4365 | 4370 | 4365 | 166 |
| 227 | 20241015 | 144800 | 2284318920 | 4370 | 4365 | 4370 | 4365 | 222 |
| 228 | 20241015 | 144700 | 2283349885 | 4365 | 4360 | 4365 | 4360 | 109 |
| 229 | 20241015 | 144600 | 2282874635 | 4360 | 4360 | 4360 | 4355 | 139 |
| 230 | 20241015 | 144500 | 2282268955 | 4365 | 4360 | 4365 | 4360 | 1284 |
| 231 | 20241015 | 144400 | 2276669995 | 4360 | 4360 | 4360 | 4360 | 4 |
| 232 | 20241015 | 144300 | 2276652555 | 4360 | 4360 | 4360 | 4360 | 7 |
| 233 | 20241015 | 144200 | 2276622035 | 4360 | 4360 | 4385 | 4360 | 269 |
| 234 | 20241015 | 144100 | 2275447160 | 4365 | 4365 | 4365 | 4365 | 4 |
| 235 | 20241015 | 144000 | 2275429700 | 4365 | 4355 | 4385 | 4355 | 9931 |
| 236 | 20241015 | 143900 | 2231957770 | 4355 | 4360 | 4370 | 4355 | 578 |
| 237 | 20241015 | 143800 | 2229437135 | 4360 | 4365 | 4365 | 4360 | 8 |
| 238 | 20241015 | 143700 | 2229402240 | 4355 | 4370 | 4370 | 4355 | 5 |
| 239 | 20241015 | 143600 | 2229380415 | 4360 | 4365 | 4370 | 4360 | 442 |
| 240 | 20241015 | 143500 | 2227451040 | 4360 | 4360 | 4365 | 4360 | 8 |
| 241 | 20241015 | 143400 | 2227416150 | 4365 | 4360 | 4365 | 4360 | 24 |
| 242 | 20241015 | 143300 | 2227311490 | 4360 | 4360 | 4365 | 4360 | 318 |
| 243 | 20241015 | 143200 | 2225924245 | 4360 | 4360 | 4360 | 4360 | 3 |
| 244 | 20241015 | 143100 | 2225911165 | 4360 | 4360 | 4360 | 4360 | 8 |
| 245 | 20241015 | 143000 | 2225876285 | 4360 | 4365 | 4370 | 4360 | 507 |
| 246 | 20241015 | 142900 | 2223664050 | 4365 | 4370 | 4370 | 4365 | 122 |
| 247 | 20241015 | 142800 | 2223131510 | 4370 | 4370 | 4370 | 4370 | 6 |
| 248 | 20241015 | 142700 | 2223105290 | 4365 | 4370 | 4370 | 4365 | 247 |
| 249 | 20241015 | 142600 | 2222026005 | 4370 | 4365 | 4370 | 4365 | 35 |
| 250 | 20241015 | 142500 | 2221873220 | 4365 | 4370 | 4370 | 4365 | 76 |
| 251 | 20241015 | 142400 | 2221541470 | 4370 | 4370 | 4370 | 4370 | 229 |
| 252 | 20241015 | 142300 | 2220540740 | 4365 | 4365 | 4365 | 4365 | 123 |
| 253 | 20241015 | 142200 | 2220003845 | 4365 | 4365 | 4365 | 4365 | 59 |
| 254 | 20241015 | 142100 | 2219746310 | 4365 | 4370 | 4370 | 4365 | 317 |
| 255 | 20241015 | 142000 | 2218361465 | 4365 | 4365 | 4365 | 4365 | 5 |
| 256 | 20241015 | 141900 | 2218339640 | 4365 | 4365 | 4365 | 4365 | 57 |
| 257 | 20241015 | 141800 | 2218090835 | 4370 | 4365 | 4370 | 4365 | 260 |
| 258 | 20241015 | 141700 | 2216954990 | 4365 | 4365 | 4365 | 4365 | 8 |
| 259 | 20241015 | 141600 | 2216920070 | 4360 | 4370 | 4370 | 4360 | 120 |
| 260 | 20241015 | 141500 | 2216396740 | 4370 | 4370 | 4380 | 4365 | 2302 |
| 261 | 20241015 | 141400 | 2206336515 | 4370 | 4370 | 4370 | 4370 | 61 |
| 262 | 20241015 | 141300 | 2206069945 | 4370 | 4370 | 4370 | 4370 | 312 |
| 263 | 20241015 | 141200 | 2204706505 | 4370 | 4370 | 4370 | 4370 | 226 |
| 264 | 20241015 | 141100 | 2203718885 | 4365 | 4365 | 4370 | 4360 | 9 |
| 265 | 20241015 | 141000 | 2203679585 | 4365 | 4365 | 4370 | 4360 | 63 |
| 266 | 20241015 | 140900 | 2203404630 | 4370 | 4370 | 4370 | 4370 | 225 |
| 267 | 20241015 | 140800 | 2202421380 | 4365 | 4365 | 4370 | 4365 | 459 |
| 268 | 20241015 | 140700 | 2200417835 | 4365 | 4365 | 4370 | 4365 | 98 |
| 269 | 20241015 | 140600 | 2199990055 | 4360 | 4365 | 4370 | 4360 | 571 |
| 270 | 20241015 | 140500 | 2197497310 | 4370 | 4345 | 4370 | 4345 | 1252 |
| 271 | 20241015 | 140400 | 2192055785 | 4350 | 4360 | 4360 | 4350 | 289 |
| 272 | 20241015 | 140300 | 2190797835 | 4365 | 4355 | 4365 | 4350 | 254 |
| 273 | 20241015 | 140200 | 2189690000 | 4350 | 4355 | 4360 | 4350 | 28 |
| 274 | 20241015 | 140100 | 2189568165 | 4360 | 4355 | 4360 | 4355 | 10 |
| 275 | 20241015 | 140000 | 2189524595 | 4360 | 4355 | 4370 | 4355 | 425 |
| 276 | 20241015 | 135900 | 2187672815 | 4365 | 4365 | 4365 | 4355 | 661 |
| 277 | 20241015 | 135800 | 2184791950 | 4370 | 4370 | 4370 | 4370 | 6 |
| 278 | 20241015 | 135700 | 2184765730 | 4365 | 4370 | 4370 | 4365 | 239 |
| 279 | 20241015 | 135600 | 2183721340 | 4370 | 4365 | 4370 | 4365 | 132 |
| 280 | 20241015 | 135500 | 2183145140 | 4365 | 4365 | 4370 | 4360 | 33 |
| 281 | 20241015 | 135400 | 2183001200 | 4365 | 4380 | 4380 | 4365 | 591 |
| 282 | 20241015 | 135300 | 2180416535 | 4375 | 4370 | 4380 | 4370 | 220 |
| 283 | 20241015 | 135200 | 2179455100 | 4380 | 4375 | 4380 | 4375 | 8 |
| 284 | 20241015 | 135100 | 2179420080 | 4380 | 4375 | 4380 | 4375 | 227 |
| 285 | 20241015 | 135000 | 2178426770 | 4370 | 4375 | 4375 | 4370 | 9 |
| 286 | 20241015 | 134900 | 2178387415 | 4370 | 4375 | 4375 | 4370 | 5 |
| 287 | 20241015 | 134800 | 2178365545 | 4370 | 4370 | 4380 | 4370 | 237 |
| 288 | 20241015 | 134700 | 2177328800 | 4370 | 4365 | 4370 | 4360 | 163 |
| 289 | 20241015 | 134600 | 2176618090 | 4365 | 4360 | 4365 | 4360 | 810 |
| 290 | 20241015 | 134500 | 2173084495 | 4360 | 4360 | 4360 | 4360 | 262 |
| 291 | 20241015 | 134400 | 2171942175 | 4360 | 4360 | 4360 | 4360 | 16 |
| 292 | 20241015 | 134300 | 2171872415 | 4360 | 4360 | 4360 | 4360 | 46 |
| 293 | 20241015 | 134200 | 2171671855 | 4360 | 4360 | 4360 | 4360 | 529 |
| 294 | 20241015 | 134100 | 2169365415 | 4360 | 4360 | 4360 | 4360 | 5 |
| 295 | 20241015 | 134000 | 2169343615 | 4360 | 4360 | 4360 | 4360 | 4 |
| 296 | 20241015 | 133900 | 2169326175 | 4360 | 4360 | 4370 | 4360 | 489 |
| 297 | 20241015 | 133800 | 2167193485 | 4360 | 4360 | 4360 | 4360 | 4 |
| 298 | 20241015 | 133700 | 2167176045 | 4360 | 4360 | 4365 | 4355 | 912 |
| 299 | 20241015 | 133600 | 2163200335 | 4360 | 4360 | 4375 | 4355 | 484 |
| 300 | 20241015 | 133500 | 2161089960 | 4360 | 4360 | 4360 | 4360 | 6 |
| 301 | 20241015 | 133400 | 2161063800 | 4360 | 4360 | 4360 | 4360 | 133 |
| 302 | 20241015 | 133300 | 2160483920 | 4360 | 4350 | 4375 | 4350 | 2775 |
| 303 | 20241015 | 133200 | 2148387225 | 4345 | 4345 | 4350 | 4345 | 828 |
| 304 | 20241015 | 133100 | 2144788120 | 4345 | 4340 | 4345 | 4340 | 506 |
| 305 | 20241015 | 133000 | 2142592060 | 4330 | 4335 | 4340 | 4330 | 363 |
| 306 | 20241015 | 132900 | 2141018295 | 4340 | 4320 | 4340 | 4320 | 1644 |
| 307 | 20241015 | 132800 | 2133899805 | 4330 | 4340 | 4340 | 4320 | 6057 |
| 308 | 20241015 | 132700 | 2107693380 | 4345 | 4345 | 4345 | 4345 | 235 |
| 309 | 20241015 | 132600 | 2106672305 | 4345 | 4345 | 4345 | 4345 | 5 |
| 310 | 20241015 | 132500 | 2106650580 | 4345 | 4340 | 4345 | 4340 | 260 |
| 311 | 20241015 | 132400 | 2105522135 | 4340 | 4350 | 4350 | 4340 | 1398 |
| 312 | 20241015 | 132300 | 2099447920 | 4345 | 4350 | 4350 | 4345 | 44 |
| 313 | 20241015 | 132200 | 2099256715 | 4350 | 4350 | 4350 | 4350 | 4 |
| 314 | 20241015 | 132100 | 2099239315 | 4350 | 4345 | 4350 | 4345 | 226 |
| 315 | 20241015 | 132000 | 2098256670 | 4345 | 4345 | 4345 | 4345 | 48 |
| 316 | 20241015 | 131900 | 2098048110 | 4340 | 4350 | 4350 | 4340 | 33 |
| 317 | 20241015 | 131800 | 2097904870 | 4350 | 4350 | 4350 | 4345 | 224 |
| 318 | 20241015 | 131700 | 2096931165 | 4355 | 4355 | 4355 | 4355 | 0 |
| 319 | 20241015 | 131600 | 2096931165 | 4355 | 4355 | 4355 | 4355 | 0 |
| 320 | 20241015 | 131500 | 2096931165 | 4355 | 4350 | 4355 | 4350 | 1529 |
| 321 | 20241015 | 131400 | 2090273235 | 4345 | 4345 | 4345 | 4345 | 3 |
| 322 | 20241015 | 131300 | 2090260200 | 4335 | 4335 | 4335 | 4335 | 0 |
| 323 | 20241015 | 131200 | 2090260200 | 4335 | 4355 | 4355 | 4335 | 771 |
| 324 | 20241015 | 131100 | 2086911400 | 4345 | 4345 | 4345 | 4345 | 1755 |
| 325 | 20241015 | 131000 | 2079285925 | 4355 | 4355 | 4355 | 4355 | 0 |
| 326 | 20241015 | 130900 | 2079285925 | 4355 | 4350 | 4355 | 4335 | 2916 |
| 327 | 20241015 | 130800 | 2066624115 | 4365 | 4365 | 4365 | 4365 | 0 |
| 328 | 20241015 | 130700 | 2066624115 | 4365 | 4365 | 4365 | 4365 | 0 |
| 329 | 20241015 | 130600 | 2066624115 | 4365 | 4385 | 4385 | 4365 | 4341 |
| 330 | 20241015 | 130500 | 2047667790 | 4385 | 4385 | 4385 | 4385 | 0 |
| 331 | 20241015 | 130400 | 2047667790 | 4385 | 4385 | 4385 | 4385 | 0 |
| 332 | 20241015 | 130300 | 2047667790 | 4385 | 4385 | 4385 | 4380 | 224 |
| 333 | 20241015 | 130200 | 2046685555 | 4385 | 4385 | 4385 | 4385 | 0 |
| 334 | 20241015 | 130100 | 2046685555 | 4385 | 4385 | 4390 | 4375 | 1701 |
| 335 | 20241015 | 130000 | 2039224640 | 4390 | 4365 | 4390 | 4360 | 11695 |
| 336 | 20241015 | 125900 | 1987983645 | 4370 | 4360 | 4370 | 4360 | 6579 |
| 337 | 20241015 | 125800 | 1959257100 | 4365 | 4350 | 4365 | 4350 | 5396 |
| 338 | 20241015 | 125700 | 1935749875 | 4350 | 4320 | 4350 | 4320 | 31356 |
| 339 | 20241015 | 125600 | 1799569440 | 4320 | 4320 | 4320 | 4320 | 30 |
| 340 | 20241015 | 125500 | 1799439840 | 4320 | 4320 | 4320 | 4320 | 1500 |
| 341 | 20241015 | 125400 | 1792959840 | 4320 | 4335 | 4335 | 4320 | 3698 |
| 342 | 20241015 | 125300 | 1776966790 | 4330 | 4330 | 4330 | 4330 | 7 |
| 343 | 20241015 | 125200 | 1776936480 | 4340 | 4340 | 4340 | 4340 | 0 |
| 344 | 20241015 | 125100 | 1776936480 | 4340 | 4340 | 4340 | 4340 | 224 |
| 345 | 20241015 | 125000 | 1775964320 | 4330 | 4330 | 4330 | 4330 | 0 |
| 346 | 20241015 | 124900 | 1775964320 | 4330 | 4330 | 4330 | 4330 | 1000 |
| 347 | 20241015 | 124800 | 1771634320 | 4325 | 4330 | 4335 | 4325 | 244 |
| 348 | 20241015 | 124700 | 1770577640 | 4330 | 4330 | 4330 | 4330 | 0 |
| 349 | 20241015 | 124600 | 1770577640 | 4330 | 4335 | 4335 | 4330 | 396 |
| 350 | 20241015 | 124500 | 1768861075 | 4345 | 4340 | 4345 | 4340 | 323 |
| 351 | 20241015 | 124400 | 1767458470 | 4330 | 4330 | 4330 | 4330 | 0 |
| 352 | 20241015 | 124300 | 1767458470 | 4330 | 4330 | 4330 | 4330 | 200 |
| 353 | 20241015 | 124200 | 1766592470 | 4345 | 4335 | 4345 | 4335 | 225 |
| 354 | 20241015 | 124100 | 1765616475 | 4330 | 4330 | 4330 | 4330 | 0 |
| 355 | 20241015 | 124000 | 1765616475 | 4330 | 4345 | 4345 | 4330 | 7708 |
| 356 | 20241015 | 123900 | 1732207680 | 4345 | 4345 | 4345 | 4345 | 240 |
| 357 | 20241015 | 123800 | 1731164880 | 4345 | 4345 | 4345 | 4345 | 0 |
| 358 | 20241015 | 123700 | 1731164880 | 4345 | 4345 | 4345 | 4345 | 0 |
| 359 | 20241015 | 123600 | 1731164880 | 4345 | 4345 | 4345 | 4345 | 399 |
| 360 | 20241015 | 123500 | 1729431225 | 4345 | 4345 | 4345 | 4345 | 1073 |
| 361 | 20241015 | 123400 | 1724769040 | 4345 | 4345 | 4345 | 4345 | 18 |
| 362 | 20241015 | 123300 | 1724690830 | 4355 | 4350 | 4360 | 4350 | 393 |
| 363 | 20241015 | 123200 | 1722980830 | 4350 | 4350 | 4350 | 4350 | 0 |
| 364 | 20241015 | 123100 | 1722980830 | 4350 | 4350 | 4350 | 4350 | 371 |
| 365 | 20241015 | 123000 | 1721366980 | 4350 | 4360 | 4360 | 4350 | 225 |
| 366 | 20241015 | 122900 | 1720385990 | 4360 | 4360 | 4360 | 4360 | 0 |
| 367 | 20241015 | 122800 | 1720385990 | 4360 | 4360 | 4360 | 4360 | 5 |
| 368 | 20241015 | 122700 | 1720364190 | 4360 | 4360 | 4360 | 4360 | 224 |
| 369 | 20241015 | 122600 | 1719387550 | 4360 | 4360 | 4360 | 4360 | 0 |
| 370 | 20241015 | 122500 | 1719387550 | 4360 | 4360 | 4360 | 4360 | 0 |
| 371 | 20241015 | 122400 | 1719387550 | 4360 | 4350 | 4360 | 4350 | 224 |
| 372 | 20241015 | 122300 | 1718411470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 373 | 20241015 | 122200 | 1718411470 | 4345 | 4340 | 4345 | 4340 | 1086 |
| 374 | 20241015 | 122100 | 1713692850 | 4340 | 4345 | 4350 | 4340 | 1222 |
| 375 | 20241015 | 122000 | 1708380795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 376 | 20241015 | 121900 | 1708380795 | 4345 | 4345 | 4345 | 4345 | 31 |
| 377 | 20241015 | 121800 | 1708246100 | 4355 | 4350 | 4355 | 4345 | 4325 |
| 378 | 20241015 | 121700 | 1689433290 | 4350 | 4350 | 4350 | 4350 | 50 |
| 379 | 20241015 | 121600 | 1689215790 | 4350 | 4345 | 4350 | 4345 | 14 |
| 380 | 20241015 | 121500 | 1689154930 | 4360 | 4350 | 4360 | 4350 | 225 |
| 381 | 20241015 | 121400 | 1688174810 | 4345 | 4345 | 4345 | 4345 | 50 |
| 382 | 20241015 | 121300 | 1687957560 | 4345 | 4345 | 4345 | 4345 | 0 |
| 383 | 20241015 | 121200 | 1687957560 | 4345 | 4345 | 4355 | 4345 | 1014 |
| 384 | 20241015 | 121100 | 1683546080 | 4340 | 4340 | 4340 | 4340 | 2245 |
| 385 | 20241015 | 121000 | 1673802780 | 4340 | 4335 | 4340 | 4335 | 266 |
| 386 | 20241015 | 120900 | 1672649170 | 4335 | 4320 | 4335 | 4320 | 2359 |
| 387 | 20241015 | 120800 | 1662432195 | 4320 | 4330 | 4330 | 4320 | 1126 |
| 388 | 20241015 | 120700 | 1657558260 | 4335 | 4355 | 4355 | 4335 | 16072 |
| 389 | 20241015 | 120600 | 1587716030 | 4370 | 4360 | 4370 | 4360 | 229 |
| 390 | 20241015 | 120500 | 1586717025 | 4360 | 4360 | 4360 | 4360 | 338 |
| 391 | 20241015 | 120400 | 1585243345 | 4355 | 4355 | 4355 | 4355 | 551 |
| 392 | 20241015 | 120300 | 1582843740 | 4370 | 4370 | 4370 | 4370 | 225 |
| 393 | 20241015 | 120200 | 1581860490 | 4360 | 4360 | 4360 | 4360 | 0 |
| 394 | 20241015 | 120100 | 1581860490 | 4360 | 4360 | 4360 | 4360 | 0 |
| 395 | 20241015 | 120000 | 1581860490 | 4360 | 4370 | 4370 | 4355 | 830 |
| 396 | 20241015 | 115900 | 1578239815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 397 | 20241015 | 115800 | 1578239815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 398 | 20241015 | 115700 | 1578239815 | 4370 | 4370 | 4370 | 4370 | 225 |
| 399 | 20241015 | 115600 | 1577256565 | 4370 | 4370 | 4370 | 4370 | 0 |
| 400 | 20241015 | 115500 | 1577256565 | 4370 | 4370 | 4370 | 4370 | 0 |
| 401 | 20241015 | 115400 | 1577256565 | 4370 | 4365 | 4370 | 4365 | 225 |
| 402 | 20241015 | 115300 | 1576274095 | 4365 | 4365 | 4365 | 4365 | 0 |
| 403 | 20241015 | 115200 | 1576274095 | 4365 | 4360 | 4365 | 4360 | 1000 |
| 404 | 20241015 | 115100 | 1571913490 | 4360 | 4360 | 4360 | 4360 | 225 |
| 405 | 20241015 | 115000 | 1570932490 | 4355 | 4355 | 4355 | 4355 | 0 |
| 406 | 20241015 | 114900 | 1570932490 | 4355 | 4360 | 4360 | 4355 | 897 |
| 407 | 20241015 | 114800 | 1567022525 | 4365 | 4365 | 4365 | 4365 | 233 |
| 408 | 20241015 | 114700 | 1566005480 | 4365 | 4365 | 4365 | 4365 | 4 |
| 409 | 20241015 | 114600 | 1565988020 | 4365 | 4365 | 4365 | 4365 | 6 |
| 410 | 20241015 | 114500 | 1565961830 | 4365 | 4365 | 4365 | 4365 | 226 |
| 411 | 20241015 | 114400 | 1564975340 | 4365 | 4365 | 4365 | 4365 | 0 |
| 412 | 20241015 | 114300 | 1564975340 | 4365 | 4365 | 4365 | 4365 | 0 |
| 413 | 20241015 | 114200 | 1564975340 | 4365 | 4360 | 4365 | 4360 | 632 |
| 414 | 20241015 | 114100 | 1562219505 | 4355 | 4355 | 4355 | 4355 | 1265 |
| 415 | 20241015 | 114000 | 1556710430 | 4350 | 4350 | 4350 | 4350 | 0 |
| 416 | 20241015 | 113900 | 1556710430 | 4350 | 4350 | 4355 | 4350 | 2246 |
| 417 | 20241015 | 113800 | 1546939550 | 4350 | 4355 | 4355 | 4350 | 3317 |
| 418 | 20241015 | 113700 | 1532509035 | 4365 | 4365 | 4365 | 4365 | 0 |
| 419 | 20241015 | 113600 | 1532509035 | 4365 | 4360 | 4375 | 4360 | 2123 |
| 420 | 20241015 | 113500 | 1523240895 | 4365 | 4365 | 4365 | 4365 | 0 |
| 421 | 20241015 | 113400 | 1523240895 | 4365 | 4365 | 4365 | 4365 | 54 |
| 422 | 20241015 | 113300 | 1523005185 | 4370 | 4390 | 4390 | 4370 | 2679 |
| 423 | 20241015 | 113200 | 1511290170 | 4390 | 4390 | 4390 | 4390 | 0 |
| 424 | 20241015 | 113100 | 1511290170 | 4390 | 4390 | 4390 | 4390 | 10 |
| 425 | 20241015 | 113000 | 1511246270 | 4380 | 4390 | 4390 | 4380 | 2861 |
| 426 | 20241015 | 112900 | 1498700220 | 4385 | 4390 | 4390 | 4385 | 37 |
| 427 | 20241015 | 112800 | 1498537945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 428 | 20241015 | 112700 | 1498537945 | 4390 | 4390 | 4390 | 4390 | 351 |
| 429 | 20241015 | 112600 | 1496997055 | 4390 | 4390 | 4390 | 4390 | 0 |
| 430 | 20241015 | 112500 | 1496997055 | 4390 | 4390 | 4390 | 4390 | 0 |
| 431 | 20241015 | 112400 | 1496997055 | 4390 | 4390 | 4390 | 4390 | 226 |
| 432 | 20241015 | 112300 | 1496004915 | 4380 | 4380 | 4380 | 4380 | 42 |
| 433 | 20241015 | 112200 | 1495820955 | 4380 | 4380 | 4380 | 4380 | 1742 |
| 434 | 20241015 | 112100 | 1488190995 | 4390 | 4390 | 4390 | 4390 | 736 |
| 435 | 20241015 | 112000 | 1484959955 | 4390 | 4380 | 4390 | 4380 | 2293 |
| 436 | 20241015 | 111900 | 1474904290 | 4370 | 4375 | 4375 | 4370 | 10636 |
| 437 | 20241015 | 111800 | 1428373745 | 4380 | 4390 | 4395 | 4380 | 1118 |
| 438 | 20241015 | 111700 | 1423469205 | 4390 | 4385 | 4390 | 4385 | 3720 |
| 439 | 20241015 | 111600 | 1407141240 | 4390 | 4390 | 4390 | 4390 | 313 |
| 440 | 20241015 | 111500 | 1405767170 | 4390 | 4390 | 4390 | 4390 | 412 |
| 441 | 20241015 | 111400 | 1403958490 | 4380 | 4380 | 4380 | 4380 | 1057 |
| 442 | 20241015 | 111300 | 1399328830 | 4380 | 4370 | 4380 | 4370 | 5269 |
| 443 | 20241015 | 111200 | 1376302175 | 4370 | 4365 | 4370 | 4365 | 226 |
| 444 | 20241015 | 111100 | 1375314970 | 4365 | 4365 | 4365 | 4365 | 132 |
| 445 | 20241015 | 111000 | 1374738790 | 4355 | 4355 | 4355 | 4355 | 81 |
| 446 | 20241015 | 110900 | 1374386035 | 4355 | 4360 | 4365 | 4355 | 278 |
| 447 | 20241015 | 110800 | 1373174055 | 4360 | 4360 | 4360 | 4360 | 2 |
| 448 | 20241015 | 110700 | 1373165335 | 4360 | 4360 | 4360 | 4360 | 100 |
| 449 | 20241015 | 110600 | 1372729335 | 4355 | 4360 | 4360 | 4350 | 328 |
| 450 | 20241015 | 110500 | 1371299915 | 4360 | 4360 | 4360 | 4360 | 0 |
| 451 | 20241015 | 110400 | 1371299915 | 4360 | 4360 | 4360 | 4360 | 0 |
| 452 | 20241015 | 110300 | 1371299915 | 4360 | 4360 | 4360 | 4355 | 328 |
| 453 | 20241015 | 110200 | 1369870340 | 4355 | 4355 | 4355 | 4355 | 1079 |
| 454 | 20241015 | 110100 | 1365171295 | 4355 | 4360 | 4360 | 4355 | 196 |
| 455 | 20241015 | 110000 | 1364317710 | 4360 | 4360 | 4360 | 4360 | 227 |
| 456 | 20241015 | 105900 | 1363327990 | 4355 | 4355 | 4355 | 4355 | 0 |
| 457 | 20241015 | 105800 | 1363327990 | 4355 | 4355 | 4355 | 4355 | 2000 |
| 458 | 20241015 | 105700 | 1354617990 | 4360 | 4365 | 4365 | 4360 | 3098 |
| 459 | 20241015 | 105600 | 1341108070 | 4365 | 4370 | 4370 | 4365 | 1334 |
| 460 | 20241015 | 105500 | 1335284900 | 4375 | 4375 | 4380 | 4375 | 1716 |
| 461 | 20241015 | 105400 | 1327777375 | 4375 | 4375 | 4375 | 4375 | 227 |
| 462 | 20241015 | 105300 | 1326784250 | 4365 | 4365 | 4365 | 4365 | 0 |
| 463 | 20241015 | 105200 | 1326784250 | 4365 | 4370 | 4370 | 4365 | 232 |
| 464 | 20241015 | 105100 | 1325771200 | 4370 | 4375 | 4375 | 4370 | 232 |
| 465 | 20241015 | 105000 | 1324756225 | 4370 | 4365 | 4370 | 4365 | 181 |
| 466 | 20241015 | 104900 | 1323965505 | 4370 | 4370 | 4370 | 4370 | 88 |
| 467 | 20241015 | 104800 | 1323580945 | 4375 | 4375 | 4375 | 4375 | 227 |
| 468 | 20241015 | 104700 | 1322587820 | 4375 | 4380 | 4380 | 4375 | 1144 |
| 469 | 20241015 | 104600 | 1317578420 | 4380 | 4380 | 4380 | 4380 | 200 |
| 470 | 20241015 | 104500 | 1316702420 | 4390 | 4390 | 4390 | 4390 | 237 |
| 471 | 20241015 | 104400 | 1315661990 | 4380 | 4380 | 4380 | 4380 | 0 |
| 472 | 20241015 | 104300 | 1315661990 | 4380 | 4380 | 4380 | 4380 | 8 |
| 473 | 20241015 | 104200 | 1315626950 | 4380 | 4380 | 4390 | 4380 | 1008 |
| 474 | 20241015 | 104100 | 1311211900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 475 | 20241015 | 104000 | 1311211900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 476 | 20241015 | 103900 | 1311211900 | 4380 | 4380 | 4380 | 4380 | 227 |
| 477 | 20241015 | 103800 | 1310217640 | 4380 | 4380 | 4380 | 4380 | 0 |
| 478 | 20241015 | 103700 | 1310217640 | 4380 | 4380 | 4380 | 4380 | 600 |
| 479 | 20241015 | 103600 | 1307589640 | 4390 | 4390 | 4390 | 4390 | 228 |
| 480 | 20241015 | 103500 | 1306588720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 481 | 20241015 | 103400 | 1306588720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 482 | 20241015 | 103300 | 1306588720 | 4390 | 4385 | 4390 | 4385 | 227 |
| 483 | 20241015 | 103200 | 1305592495 | 4385 | 4385 | 4385 | 4385 | 135 |
| 484 | 20241015 | 103100 | 1305000520 | 4385 | 4375 | 4385 | 4375 | 10 |
| 485 | 20241015 | 103000 | 1304956720 | 4385 | 4385 | 4385 | 4385 | 227 |
| 486 | 20241015 | 102900 | 1303961325 | 4370 | 4370 | 4370 | 4370 | 2 |
| 487 | 20241015 | 102800 | 1303952585 | 4385 | 4385 | 4385 | 4385 | 41 |
| 488 | 20241015 | 102700 | 1303772800 | 4385 | 4375 | 4385 | 4375 | 227 |
| 489 | 20241015 | 102600 | 1302779065 | 4375 | 4375 | 4375 | 4375 | 23 |
| 490 | 20241015 | 102500 | 1302678440 | 4375 | 4370 | 4375 | 4370 | 2083 |
| 491 | 20241015 | 102400 | 1293573965 | 4365 | 4365 | 4365 | 4365 | 333 |
| 492 | 20241015 | 102300 | 1292120420 | 4365 | 4370 | 4370 | 4365 | 678 |
| 493 | 20241015 | 102200 | 1289160945 | 4370 | 4370 | 4370 | 4370 | 0 |
| 494 | 20241015 | 102100 | 1289160945 | 4370 | 4380 | 4380 | 4365 | 2034 |
| 495 | 20241015 | 102000 | 1280268710 | 4380 | 4375 | 4380 | 4370 | 367 |
| 496 | 20241015 | 101900 | 1278663540 | 4375 | 4385 | 4385 | 4375 | 602 |
| 497 | 20241015 | 101800 | 1276029780 | 4385 | 4380 | 4385 | 4380 | 227 |
| 498 | 20241015 | 101700 | 1275035265 | 4380 | 4380 | 4380 | 4380 | 164 |
| 499 | 20241015 | 101600 | 1274316945 | 4380 | 4380 | 4380 | 4380 | 0 |
| 500 | 20241015 | 101500 | 1274316945 | 4380 | 4375 | 4380 | 4375 | 258 |
| 501 | 20241015 | 101400 | 1273187060 | 4375 | 4375 | 4375 | 4375 | 231 |
| 502 | 20241015 | 101300 | 1272176435 | 4370 | 4370 | 4370 | 4370 | 0 |
| 503 | 20241015 | 101200 | 1272176435 | 4370 | 4375 | 4375 | 4370 | 1368 |
| 504 | 20241015 | 101100 | 1266197140 | 4375 | 4375 | 4375 | 4375 | 75 |
| 505 | 20241015 | 101000 | 1265869015 | 4375 | 4375 | 4375 | 4375 | 2057 |
| 506 | 20241015 | 100900 | 1256869640 | 4375 | 4375 | 4375 | 4375 | 227 |
| 507 | 20241015 | 100800 | 1255876515 | 4375 | 4360 | 4375 | 4360 | 515 |
| 508 | 20241015 | 100700 | 1253625470 | 4370 | 4370 | 4375 | 4370 | 450 |
| 509 | 20241015 | 100600 | 1251658965 | 4370 | 4360 | 4370 | 4360 | 299 |
| 510 | 20241015 | 100500 | 1250352945 | 4360 | 4370 | 4370 | 4360 | 2175 |
| 511 | 20241015 | 100400 | 1240863690 | 4375 | 4375 | 4375 | 4375 | 1 |
| 512 | 20241015 | 100300 | 1240859315 | 4375 | 4380 | 4380 | 4365 | 289 |
| 513 | 20241015 | 100200 | 1239595315 | 4385 | 4385 | 4385 | 4385 | 101 |
| 514 | 20241015 | 100100 | 1239152430 | 4385 | 4370 | 4385 | 4365 | 1467 |
| 515 | 20241015 | 100000 | 1232748230 | 4385 | 4390 | 4390 | 4385 | 227 |
| 516 | 20241015 | 095900 | 1231752730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 517 | 20241015 | 095800 | 1231752730 | 4390 | 4390 | 4390 | 4390 | 10 |
| 518 | 20241015 | 095700 | 1231708830 | 4370 | 4380 | 4385 | 4370 | 1456 |
| 519 | 20241015 | 095600 | 1225339435 | 4375 | 4375 | 4375 | 4375 | 2951 |
| 520 | 20241015 | 095500 | 1212428810 | 4370 | 4375 | 4375 | 4370 | 1726 |
| 521 | 20241015 | 095400 | 1204881090 | 4380 | 4405 | 4405 | 4380 | 3339 |
| 522 | 20241015 | 095300 | 1190238035 | 4410 | 4410 | 4410 | 4410 | 0 |
| 523 | 20241015 | 095200 | 1190238035 | 4410 | 4410 | 4410 | 4410 | 0 |
| 524 | 20241015 | 095100 | 1190238035 | 4410 | 4410 | 4410 | 4410 | 227 |
| 525 | 20241015 | 095000 | 1189236965 | 4410 | 4390 | 4410 | 4390 | 1828 |
| 526 | 20241015 | 094900 | 1181191905 | 4410 | 4410 | 4410 | 4410 | 0 |
| 527 | 20241015 | 094800 | 1181191905 | 4410 | 4390 | 4410 | 4390 | 2228 |
| 528 | 20241015 | 094700 | 1171400365 | 4385 | 4395 | 4395 | 4385 | 2834 |
| 529 | 20241015 | 094600 | 1158969820 | 4395 | 4420 | 4420 | 4395 | 18509 |
| 530 | 20241015 | 094500 | 1077313685 | 4430 | 4430 | 4430 | 4430 | 227 |
| 531 | 20241015 | 094400 | 1076308075 | 4430 | 4430 | 4435 | 4420 | 1754 |
| 532 | 20241015 | 094300 | 1068548390 | 4435 | 4435 | 4435 | 4435 | 51 |
| 533 | 20241015 | 094200 | 1068322205 | 4420 | 4440 | 4440 | 4420 | 4111 |
| 534 | 20241015 | 094100 | 1050089850 | 4435 | 4420 | 4435 | 4420 | 7816 |
| 535 | 20241015 | 094000 | 1015498340 | 4420 | 4420 | 4420 | 4420 | 5086 |
| 536 | 20241015 | 093900 | 993018220 | 4415 | 4440 | 4440 | 4415 | 20288 |
| 537 | 20241015 | 093800 | 903313750 | 4440 | 4430 | 4440 | 4425 | 3748 |
| 538 | 20241015 | 093700 | 886704270 | 4430 | 4425 | 4430 | 4425 | 1493 |
| 539 | 20241015 | 093600 | 880097740 | 4430 | 4435 | 4440 | 4430 | 1922 |
| 540 | 20241015 | 093500 | 871581095 | 4435 | 4440 | 4440 | 4430 | 1626 |
| 541 | 20241015 | 093400 | 864375260 | 4440 | 4440 | 4440 | 4440 | 12 |
| 542 | 20241015 | 093300 | 864321980 | 4440 | 4435 | 4440 | 4430 | 2426 |
| 543 | 20241015 | 093200 | 853566295 | 4435 | 4435 | 4440 | 4425 | 12355 |
| 544 | 20241015 | 093100 | 798794535 | 4445 | 4435 | 4445 | 4435 | 30 |
| 545 | 20241015 | 093000 | 798661205 | 4445 | 4440 | 4445 | 4440 | 1239 |
| 546 | 20241015 | 092900 | 793154045 | 4445 | 4430 | 4445 | 4430 | 1553 |
| 547 | 20241015 | 092800 | 786272770 | 4430 | 4440 | 4440 | 4420 | 24936 |
| 548 | 20241015 | 092700 | 675906175 | 4430 | 4445 | 4450 | 4430 | 8094 |
| 549 | 20241015 | 092600 | 639990615 | 4445 | 4425 | 4445 | 4420 | 9816 |
| 550 | 20241015 | 092500 | 596570145 | 4425 | 4430 | 4430 | 4425 | 2075 |
| 551 | 20241015 | 092400 | 587387150 | 4435 | 4430 | 4450 | 4430 | 957 |
| 552 | 20241015 | 092300 | 583137020 | 4430 | 4430 | 4430 | 4430 | 156 |
| 553 | 20241015 | 092200 | 582445940 | 4430 | 4430 | 4430 | 4420 | 9642 |
| 554 | 20241015 | 092100 | 539757685 | 4430 | 4445 | 4450 | 4430 | 5280 |
| 555 | 20241015 | 092000 | 516333155 | 4450 | 4445 | 4450 | 4445 | 2431 |
| 556 | 20241015 | 091900 | 505527310 | 4445 | 4445 | 4445 | 4445 | 2 |
| 557 | 20241015 | 091800 | 505518420 | 4435 | 4435 | 4435 | 4435 | 5352 |
| 558 | 20241015 | 091700 | 481782300 | 4435 | 4430 | 4440 | 4430 | 8905 |
| 559 | 20241015 | 091600 | 442289420 | 4425 | 4420 | 4425 | 4415 | 6181 |
| 560 | 20241015 | 091500 | 414966850 | 4420 | 4440 | 4450 | 4420 | 18310 |
| 561 | 20241015 | 091400 | 333777965 | 4430 | 4455 | 4460 | 4425 | 11638 |
| 562 | 20241015 | 091300 | 282103995 | 4465 | 4445 | 4465 | 4425 | 26612 |
| 563 | 20241015 | 091200 | 163786845 | 4445 | 4405 | 4455 | 4400 | 6873 |
| 564 | 20241015 | 091100 | 133339855 | 4405 | 4420 | 4420 | 4400 | 4770 |
| 565 | 20241015 | 091000 | 112336420 | 4425 | 4400 | 4425 | 4400 | 12236 |
| 566 | 20241015 | 090900 | 58369770 | 4395 | 4395 | 4400 | 4375 | 8055 |
| 567 | 20241015 | 090800 | 23046470 | 4395 | 4385 | 4395 | 4385 | 1282 |
| 568 | 20241015 | 090700 | 17419620 | 4380 | 4360 | 4380 | 4360 | 2252 |
| 569 | 20241015 | 090600 | 7593535 | 4360 | 4360 | 4360 | 4360 | 228 |
| 570 | 20241015 | 090500 | 6599455 | 4330 | 4330 | 4330 | 4330 | 32 |
| 571 | 20241015 | 090400 | 6460895 | 4330 | 4375 | 4375 | 4330 | 11 |
| 572 | 20241015 | 090300 | 6413220 | 4375 | 4365 | 4375 | 4365 | 228 |
| 573 | 20241015 | 090200 | 5417170 | 4325 | 4340 | 4340 | 4325 | 592 |
| 574 | 20241015 | 090100 | 2848355 | 4345 | 4375 | 4385 | 4345 | 34 |
| 575 | 20241015 | 090000 | 2700555 | 4375 | 4340 | 4375 | 4340 | 622 |