29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241017 | 184000 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 31285 |
| 3 | 20241017 | 183900 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 4 | 20241017 | 183800 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 5 | 20241017 | 183700 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 6 | 20241017 | 183600 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 7 | 20241017 | 183500 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 8 | 20241017 | 183400 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 9 | 20241017 | 183300 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 10 | 20241017 | 183200 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 11 | 20241017 | 183100 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 12 | 20241017 | 183000 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 13 | 20241017 | 182900 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 14 | 20241017 | 182800 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 15 | 20241017 | 182700 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 16 | 20241017 | 182600 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 17 | 20241017 | 182500 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 18 | 20241017 | 182400 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 19 | 20241017 | 182300 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 20 | 20241017 | 182200 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 21 | 20241017 | 182100 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 22 | 20241017 | 182000 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 23 | 20241017 | 181900 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 24 | 20241017 | 181800 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 25 | 20241017 | 181700 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 26 | 20241017 | 181600 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 27 | 20241017 | 181500 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 28 | 20241017 | 181400 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 29 | 20241017 | 181300 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 30 | 20241017 | 181200 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 31 | 20241017 | 181100 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 32 | 20241017 | 181000 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 31285 |
| 33 | 20241017 | 180900 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 34 | 20241017 | 180800 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 35 | 20241017 | 180700 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 36 | 20241017 | 180600 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 37 | 20241017 | 180500 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 38 | 20241017 | 180400 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 39 | 20241017 | 180300 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 40 | 20241017 | 180200 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 41 | 20241017 | 180100 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 42 | 20241017 | 180000 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 43 | 20241017 | 175900 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 44 | 20241017 | 175800 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 45 | 20241017 | 175700 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 46 | 20241017 | 175600 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 47 | 20241017 | 175500 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 48 | 20241017 | 175400 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 49 | 20241017 | 175300 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 50 | 20241017 | 175200 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 51 | 20241017 | 175100 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 52 | 20241017 | 175000 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 53 | 20241017 | 174900 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 54 | 20241017 | 174800 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 55 | 20241017 | 174700 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 56 | 20241017 | 174600 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 57 | 20241017 | 174500 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 58 | 20241017 | 174400 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 59 | 20241017 | 174300 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 60 | 20241017 | 174200 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 61 | 20241017 | 174100 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 62 | 20241017 | 174000 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 31285 |
| 63 | 20241017 | 173900 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 64 | 20241017 | 173800 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 65 | 20241017 | 173700 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 66 | 20241017 | 173600 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 67 | 20241017 | 173500 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 68 | 20241017 | 173400 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 69 | 20241017 | 173300 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 70 | 20241017 | 173200 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 71 | 20241017 | 173100 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 72 | 20241017 | 173000 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 73 | 20241017 | 172900 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 74 | 20241017 | 172800 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 75 | 20241017 | 172700 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 76 | 20241017 | 172600 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 77 | 20241017 | 172500 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 78 | 20241017 | 172400 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 79 | 20241017 | 172300 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 80 | 20241017 | 172200 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 81 | 20241017 | 172100 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 82 | 20241017 | 172000 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 83 | 20241017 | 171900 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 84 | 20241017 | 171800 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 85 | 20241017 | 171700 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 86 | 20241017 | 171600 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 87 | 20241017 | 171500 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 88 | 20241017 | 171400 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 89 | 20241017 | 171300 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 90 | 20241017 | 171200 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 91 | 20241017 | 171100 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 92 | 20241017 | 171000 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 31285 |
| 93 | 20241017 | 170900 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 94 | 20241017 | 170800 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 95 | 20241017 | 170700 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 96 | 20241017 | 170600 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 97 | 20241017 | 170500 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 98 | 20241017 | 170400 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 99 | 20241017 | 170300 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 100 | 20241017 | 170200 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 101 | 20241017 | 170100 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 102 | 20241017 | 170000 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 103 | 20241017 | 165900 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 104 | 20241017 | 165800 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 105 | 20241017 | 165700 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 106 | 20241017 | 165600 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 107 | 20241017 | 165500 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 108 | 20241017 | 165400 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 109 | 20241017 | 165300 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 110 | 20241017 | 165200 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 111 | 20241017 | 165100 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 112 | 20241017 | 165000 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 113 | 20241017 | 164900 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 114 | 20241017 | 164800 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 115 | 20241017 | 164700 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 116 | 20241017 | 164600 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 117 | 20241017 | 164500 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 118 | 20241017 | 164400 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 119 | 20241017 | 164300 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 120 | 20241017 | 164200 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 121 | 20241017 | 164100 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 122 | 20241017 | 164000 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 31285 |
| 123 | 20241017 | 163900 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 124 | 20241017 | 163800 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 125 | 20241017 | 163700 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 126 | 20241017 | 163600 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 127 | 20241017 | 163500 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 128 | 20241017 | 163400 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 129 | 20241017 | 163300 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 130 | 20241017 | 163200 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 131 | 20241017 | 163100 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 132 | 20241017 | 163000 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 133 | 20241017 | 162900 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 134 | 20241017 | 162800 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 135 | 20241017 | 162700 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 136 | 20241017 | 162600 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 137 | 20241017 | 162500 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 138 | 20241017 | 162400 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 139 | 20241017 | 162300 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 140 | 20241017 | 162200 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 141 | 20241017 | 162100 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 142 | 20241017 | 162000 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 143 | 20241017 | 161900 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 144 | 20241017 | 161800 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 145 | 20241017 | 161700 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 146 | 20241017 | 161600 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 147 | 20241017 | 161500 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 148 | 20241017 | 161400 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 149 | 20241017 | 161300 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 150 | 20241017 | 161200 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 151 | 20241017 | 161100 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 152 | 20241017 | 161000 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 31285 |
| 153 | 20241017 | 160900 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 154 | 20241017 | 160800 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 155 | 20241017 | 160700 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 156 | 20241017 | 160600 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 157 | 20241017 | 160500 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 158 | 20241017 | 160400 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 159 | 20241017 | 160300 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 160 | 20241017 | 160200 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 161 | 20241017 | 160100 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 162 | 20241017 | 160000 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 163 | 20241017 | 155900 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 164 | 20241017 | 155800 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 165 | 20241017 | 155700 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 166 | 20241017 | 155600 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 167 | 20241017 | 155500 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 168 | 20241017 | 155400 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 169 | 20241017 | 155300 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 170 | 20241017 | 155200 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 171 | 20241017 | 155100 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 172 | 20241017 | 155000 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 173 | 20241017 | 154900 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 174 | 20241017 | 154800 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 175 | 20241017 | 154700 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 176 | 20241017 | 154600 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 177 | 20241017 | 154500 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 178 | 20241017 | 154400 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 179 | 20241017 | 154300 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 180 | 20241017 | 154200 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 181 | 20241017 | 154100 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 182 | 20241017 | 154000 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 31285 |
| 183 | 20241017 | 153900 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 184 | 20241017 | 153800 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 185 | 20241017 | 153700 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 186 | 20241017 | 153600 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 187 | 20241017 | 153500 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 188 | 20241017 | 153400 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 189 | 20241017 | 153300 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 190 | 20241017 | 153200 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 191 | 20241017 | 153100 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 0 |
| 192 | 20241017 | 153000 | 4193530525 | 3470 | 3470 | 3470 | 3470 | 31285 |
| 193 | 20241017 | 152900 | 4084971575 | 3475 | 3475 | 3475 | 3475 | 0 |
| 194 | 20241017 | 152800 | 4084971575 | 3475 | 3475 | 3475 | 3475 | 0 |
| 195 | 20241017 | 152700 | 4084971575 | 3475 | 3475 | 3475 | 3475 | 0 |
| 196 | 20241017 | 152600 | 4084971575 | 3475 | 3475 | 3475 | 3475 | 0 |
| 197 | 20241017 | 152500 | 4084971575 | 3475 | 3475 | 3475 | 3475 | 0 |
| 198 | 20241017 | 152400 | 4084971575 | 3475 | 3475 | 3475 | 3475 | 0 |
| 199 | 20241017 | 152300 | 4084971575 | 3475 | 3475 | 3475 | 3475 | 0 |
| 200 | 20241017 | 152200 | 4084971575 | 3475 | 3475 | 3475 | 3475 | 0 |
| 201 | 20241017 | 152100 | 4084971575 | 3475 | 3475 | 3475 | 3475 | 0 |
| 202 | 20241017 | 152000 | 4084971575 | 3475 | 3475 | 3475 | 3475 | 0 |
| 203 | 20241017 | 151900 | 4084971575 | 3475 | 3475 | 3475 | 3470 | 2489 |
| 204 | 20241017 | 151800 | 4076322765 | 3475 | 3475 | 3475 | 3465 | 3221 |
| 205 | 20241017 | 151700 | 4065142200 | 3475 | 3470 | 3475 | 3470 | 4369 |
| 206 | 20241017 | 151600 | 4049973720 | 3470 | 3475 | 3475 | 3470 | 2308 |
| 207 | 20241017 | 151500 | 4041957895 | 3475 | 3470 | 3475 | 3470 | 868 |
| 208 | 20241017 | 151400 | 4038944035 | 3470 | 3470 | 3475 | 3470 | 4225 |
| 209 | 20241017 | 151300 | 4024283275 | 3470 | 3470 | 3475 | 3465 | 3323 |
| 210 | 20241017 | 151200 | 4012752630 | 3475 | 3475 | 3475 | 3470 | 2438 |
| 211 | 20241017 | 151100 | 4004292580 | 3475 | 3475 | 3475 | 3475 | 603 |
| 212 | 20241017 | 151000 | 4002197155 | 3470 | 3470 | 3475 | 3470 | 10228 |
| 213 | 20241017 | 150900 | 3966661140 | 3470 | 3475 | 3475 | 3470 | 5780 |
| 214 | 20241017 | 150800 | 3946575905 | 3470 | 3470 | 3475 | 3470 | 8513 |
| 215 | 20241017 | 150700 | 3917034785 | 3470 | 3465 | 3470 | 3465 | 6723 |
| 216 | 20241017 | 150600 | 3893738725 | 3470 | 3470 | 3470 | 3465 | 8648 |
| 217 | 20241017 | 150500 | 3863769120 | 3470 | 3470 | 3470 | 3470 | 151 |
| 218 | 20241017 | 150400 | 3863245150 | 3470 | 3475 | 3475 | 3465 | 3135 |
| 219 | 20241017 | 150300 | 3852368055 | 3475 | 3475 | 3475 | 3470 | 1221 |
| 220 | 20241017 | 150200 | 3848128080 | 3475 | 3475 | 3475 | 3470 | 1119 |
| 221 | 20241017 | 150100 | 3844245025 | 3475 | 3475 | 3480 | 3465 | 5397 |
| 222 | 20241017 | 150000 | 3825506010 | 3475 | 3475 | 3480 | 3475 | 3215 |
| 223 | 20241017 | 145900 | 3814328510 | 3480 | 3475 | 3480 | 3470 | 10425 |
| 224 | 20241017 | 145800 | 3778111710 | 3475 | 3485 | 3485 | 3475 | 8871 |
| 225 | 20241017 | 145700 | 3747251335 | 3485 | 3485 | 3485 | 3480 | 5541 |
| 226 | 20241017 | 145600 | 3727962320 | 3485 | 3480 | 3485 | 3480 | 8753 |
| 227 | 20241017 | 145500 | 3697478820 | 3485 | 3485 | 3485 | 3480 | 5191 |
| 228 | 20241017 | 145400 | 3679401820 | 3485 | 3480 | 3485 | 3475 | 22373 |
| 229 | 20241017 | 145300 | 3601496430 | 3480 | 3475 | 3480 | 3470 | 7098 |
| 230 | 20241017 | 145200 | 3576818045 | 3475 | 3470 | 3475 | 3470 | 1947 |
| 231 | 20241017 | 145100 | 3570061945 | 3475 | 3470 | 3475 | 3470 | 3414 |
| 232 | 20241017 | 145000 | 3558215350 | 3470 | 3470 | 3470 | 3470 | 0 |
| 233 | 20241017 | 144900 | 3558215350 | 3470 | 3465 | 3470 | 3465 | 401 |
| 234 | 20241017 | 144800 | 3556824790 | 3470 | 3470 | 3470 | 3465 | 524 |
| 235 | 20241017 | 144700 | 3555009110 | 3465 | 3465 | 3470 | 3465 | 1322 |
| 236 | 20241017 | 144600 | 3550426775 | 3470 | 3470 | 3470 | 3470 | 62 |
| 237 | 20241017 | 144500 | 3550211635 | 3470 | 3470 | 3470 | 3465 | 92 |
| 238 | 20241017 | 144400 | 3549892695 | 3465 | 3470 | 3470 | 3465 | 219 |
| 239 | 20241017 | 144300 | 3549133845 | 3470 | 3470 | 3470 | 3465 | 511 |
| 240 | 20241017 | 144200 | 3547360725 | 3470 | 3470 | 3470 | 3465 | 2099 |
| 241 | 20241017 | 144100 | 3540082415 | 3470 | 3470 | 3470 | 3470 | 29 |
| 242 | 20241017 | 144000 | 3539981785 | 3470 | 3470 | 3470 | 3470 | 4 |
| 243 | 20241017 | 143900 | 3539967905 | 3465 | 3470 | 3470 | 3465 | 906 |
| 244 | 20241017 | 143800 | 3536824345 | 3470 | 3460 | 3470 | 3460 | 71 |
| 245 | 20241017 | 143700 | 3536578375 | 3465 | 3470 | 3470 | 3460 | 689 |
| 246 | 20241017 | 143600 | 3534191985 | 3470 | 3470 | 3470 | 3465 | 70 |
| 247 | 20241017 | 143500 | 3533949425 | 3470 | 3470 | 3470 | 3470 | 263 |
| 248 | 20241017 | 143400 | 3533036815 | 3470 | 3475 | 3475 | 3470 | 27 |
| 249 | 20241017 | 143300 | 3532943120 | 3475 | 3470 | 3480 | 3460 | 5515 |
| 250 | 20241017 | 143200 | 3513789475 | 3470 | 3465 | 3470 | 3465 | 730 |
| 251 | 20241017 | 143100 | 3511257020 | 3470 | 3465 | 3470 | 3465 | 30 |
| 252 | 20241017 | 143000 | 3511153060 | 3470 | 3470 | 3470 | 3470 | 0 |
| 253 | 20241017 | 142900 | 3511153060 | 3470 | 3465 | 3470 | 3460 | 2595 |
| 254 | 20241017 | 142800 | 3502165525 | 3470 | 3465 | 3470 | 3465 | 1073 |
| 255 | 20241017 | 142700 | 3498442360 | 3470 | 3470 | 3470 | 3470 | 3078 |
| 256 | 20241017 | 142600 | 3487761700 | 3470 | 3470 | 3470 | 3470 | 0 |
| 257 | 20241017 | 142500 | 3487761700 | 3470 | 3465 | 3470 | 3465 | 32 |
| 258 | 20241017 | 142400 | 3487650805 | 3465 | 3455 | 3465 | 3455 | 4792 |
| 259 | 20241017 | 142300 | 3471058980 | 3460 | 3460 | 3460 | 3460 | 2 |
| 260 | 20241017 | 142200 | 3471052060 | 3460 | 3460 | 3460 | 3455 | 2501 |
| 261 | 20241017 | 142100 | 3462403600 | 3460 | 3460 | 3460 | 3455 | 1202 |
| 262 | 20241017 | 142000 | 3458249680 | 3460 | 3460 | 3460 | 3455 | 141 |
| 263 | 20241017 | 141900 | 3457762270 | 3460 | 3460 | 3460 | 3455 | 705 |
| 264 | 20241017 | 141800 | 3455325865 | 3460 | 3460 | 3460 | 3460 | 0 |
| 265 | 20241017 | 141700 | 3455325865 | 3460 | 3455 | 3460 | 3455 | 1451 |
| 266 | 20241017 | 141600 | 3450312655 | 3460 | 3460 | 3460 | 3460 | 1931 |
| 267 | 20241017 | 141500 | 3443631395 | 3460 | 3460 | 3460 | 3460 | 418 |
| 268 | 20241017 | 141400 | 3442185115 | 3460 | 3460 | 3460 | 3460 | 6 |
| 269 | 20241017 | 141300 | 3442164355 | 3460 | 3460 | 3460 | 3460 | 132 |
| 270 | 20241017 | 141200 | 3441707635 | 3460 | 3465 | 3465 | 3460 | 1422 |
| 271 | 20241017 | 141100 | 3436787500 | 3465 | 3460 | 3465 | 3460 | 1323 |
| 272 | 20241017 | 141000 | 3432209910 | 3465 | 3460 | 3465 | 3455 | 127 |
| 273 | 20241017 | 140900 | 3431770980 | 3460 | 3460 | 3460 | 3460 | 175 |
| 274 | 20241017 | 140800 | 3431165480 | 3455 | 3460 | 3460 | 3455 | 16 |
| 275 | 20241017 | 140700 | 3431110185 | 3455 | 3455 | 3455 | 3455 | 100 |
| 276 | 20241017 | 140600 | 3430764685 | 3460 | 3460 | 3460 | 3460 | 0 |
| 277 | 20241017 | 140500 | 3430764685 | 3460 | 3460 | 3460 | 3460 | 1301 |
| 278 | 20241017 | 140400 | 3426263225 | 3460 | 3460 | 3460 | 3460 | 0 |
| 279 | 20241017 | 140300 | 3426263225 | 3460 | 3455 | 3460 | 3455 | 605 |
| 280 | 20241017 | 140200 | 3424172925 | 3455 | 3460 | 3460 | 3455 | 172 |
| 281 | 20241017 | 140100 | 3423578505 | 3460 | 3460 | 3460 | 3460 | 85 |
| 282 | 20241017 | 140000 | 3423284405 | 3455 | 3465 | 3465 | 3455 | 10090 |
| 283 | 20241017 | 135900 | 3388408885 | 3465 | 3460 | 3465 | 3460 | 1451 |
| 284 | 20241017 | 135800 | 3383388415 | 3460 | 3460 | 3460 | 3455 | 9332 |
| 285 | 20241017 | 135700 | 3351106455 | 3465 | 3465 | 3465 | 3465 | 519 |
| 286 | 20241017 | 135600 | 3349308120 | 3465 | 3470 | 3470 | 3465 | 1105 |
| 287 | 20241017 | 135500 | 3345478795 | 3470 | 3470 | 3470 | 3470 | 729 |
| 288 | 20241017 | 135400 | 3342949165 | 3470 | 3465 | 3470 | 3465 | 3326 |
| 289 | 20241017 | 135300 | 3331408550 | 3465 | 3465 | 3465 | 3465 | 56 |
| 290 | 20241017 | 135200 | 3331214510 | 3465 | 3470 | 3470 | 3460 | 1670 |
| 291 | 20241017 | 135100 | 3325427960 | 3470 | 3470 | 3470 | 3465 | 35 |
| 292 | 20241017 | 135000 | 3325306570 | 3470 | 3465 | 3470 | 3465 | 306 |
| 293 | 20241017 | 134900 | 3324246275 | 3465 | 3465 | 3465 | 3465 | 20 |
| 294 | 20241017 | 134800 | 3324176975 | 3465 | 3465 | 3465 | 3460 | 1160 |
| 295 | 20241017 | 134700 | 3320161875 | 3465 | 3460 | 3465 | 3460 | 2659 |
| 296 | 20241017 | 134600 | 3310961225 | 3460 | 3460 | 3460 | 3455 | 1142 |
| 297 | 20241017 | 134500 | 3307015540 | 3460 | 3460 | 3460 | 3455 | 146 |
| 298 | 20241017 | 134400 | 3306510955 | 3460 | 3465 | 3465 | 3460 | 517 |
| 299 | 20241017 | 134300 | 3304722070 | 3465 | 3465 | 3465 | 3455 | 863 |
| 300 | 20241017 | 134200 | 3301734340 | 3465 | 3460 | 3465 | 3460 | 913 |
| 301 | 20241017 | 134100 | 3298570805 | 3465 | 3465 | 3465 | 3460 | 1602 |
| 302 | 20241017 | 134000 | 3293027875 | 3460 | 3455 | 3465 | 3455 | 1147 |
| 303 | 20241017 | 133900 | 3289059270 | 3460 | 3460 | 3460 | 3455 | 954 |
| 304 | 20241017 | 133800 | 3285762680 | 3460 | 3460 | 3460 | 3455 | 22 |
| 305 | 20241017 | 133700 | 3285686660 | 3460 | 3465 | 3465 | 3455 | 568 |
| 306 | 20241017 | 133600 | 3283722130 | 3465 | 3470 | 3470 | 3460 | 23242 |
| 307 | 20241017 | 133500 | 3203208110 | 3470 | 3470 | 3470 | 3470 | 127 |
| 308 | 20241017 | 133400 | 3202767420 | 3470 | 3470 | 3470 | 3470 | 3 |
| 309 | 20241017 | 133300 | 3202757010 | 3470 | 3475 | 3475 | 3470 | 5868 |
| 310 | 20241017 | 133200 | 3182393470 | 3475 | 3470 | 3475 | 3470 | 59 |
| 311 | 20241017 | 133100 | 3182188725 | 3475 | 3475 | 3475 | 3470 | 12 |
| 312 | 20241017 | 133000 | 3182147050 | 3475 | 3470 | 3475 | 3470 | 32 |
| 313 | 20241017 | 132900 | 3182035920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 314 | 20241017 | 132800 | 3182035920 | 3475 | 3475 | 3475 | 3475 | 239 |
| 315 | 20241017 | 132700 | 3181205395 | 3475 | 3470 | 3475 | 3470 | 1573 |
| 316 | 20241017 | 132600 | 3175742900 | 3470 | 3470 | 3475 | 3470 | 2738 |
| 317 | 20241017 | 132500 | 3166242035 | 3465 | 3465 | 3470 | 3465 | 1698 |
| 318 | 20241017 | 132400 | 3160350900 | 3470 | 3470 | 3470 | 3470 | 754 |
| 319 | 20241017 | 132300 | 3157734520 | 3470 | 3470 | 3470 | 3470 | 30 |
| 320 | 20241017 | 132200 | 3157630420 | 3470 | 3470 | 3470 | 3470 | 203 |
| 321 | 20241017 | 132100 | 3156926010 | 3470 | 3470 | 3470 | 3470 | 5396 |
| 322 | 20241017 | 132000 | 3138201890 | 3475 | 3475 | 3475 | 3475 | 15 |
| 323 | 20241017 | 131900 | 3138149765 | 3475 | 3475 | 3475 | 3470 | 951 |
| 324 | 20241017 | 131800 | 3134846040 | 3475 | 3475 | 3475 | 3470 | 109 |
| 325 | 20241017 | 131700 | 3134467785 | 3475 | 3475 | 3475 | 3465 | 2934 |
| 326 | 20241017 | 131600 | 3124294595 | 3475 | 3475 | 3475 | 3470 | 29392 |
| 327 | 20241017 | 131500 | 3022266220 | 3480 | 3480 | 3480 | 3480 | 211 |
| 328 | 20241017 | 131400 | 3021531940 | 3480 | 3480 | 3480 | 3475 | 211 |
| 329 | 20241017 | 131300 | 3020797710 | 3480 | 3480 | 3480 | 3475 | 19 |
| 330 | 20241017 | 131200 | 3020731595 | 3480 | 3480 | 3480 | 3475 | 204 |
| 331 | 20241017 | 131100 | 3020022680 | 3480 | 3480 | 3485 | 3480 | 363 |
| 332 | 20241017 | 131000 | 3018759435 | 3485 | 3480 | 3485 | 3475 | 231 |
| 333 | 20241017 | 130900 | 3017956150 | 3485 | 3485 | 3485 | 3480 | 2422 |
| 334 | 20241017 | 130800 | 3009516070 | 3485 | 3485 | 3485 | 3475 | 1134 |
| 335 | 20241017 | 130700 | 3005566235 | 3485 | 3480 | 3485 | 3475 | 413 |
| 336 | 20241017 | 130600 | 3004128985 | 3480 | 3485 | 3485 | 3480 | 4502 |
| 337 | 20241017 | 130500 | 2988461365 | 3485 | 3485 | 3490 | 3485 | 1270 |
| 338 | 20241017 | 130400 | 2984035310 | 3490 | 3490 | 3490 | 3485 | 2259 |
| 339 | 20241017 | 130300 | 2976155020 | 3490 | 3485 | 3490 | 3485 | 3371 |
| 340 | 20241017 | 130200 | 2964392160 | 3490 | 3480 | 3490 | 3480 | 10411 |
| 341 | 20241017 | 130100 | 2928115505 | 3480 | 3480 | 3480 | 3480 | 7 |
| 342 | 20241017 | 130000 | 2928091145 | 3480 | 3480 | 3480 | 3475 | 115 |
| 343 | 20241017 | 125900 | 2927691445 | 3480 | 3480 | 3480 | 3475 | 913 |
| 344 | 20241017 | 125800 | 2924518705 | 3480 | 3480 | 3480 | 3475 | 22 |
| 345 | 20241017 | 125700 | 2924442150 | 3480 | 3480 | 3485 | 3480 | 1604 |
| 346 | 20241017 | 125600 | 2918860220 | 3480 | 3475 | 3485 | 3475 | 7268 |
| 347 | 20241017 | 125500 | 2893553665 | 3480 | 3480 | 3480 | 3480 | 85 |
| 348 | 20241017 | 125400 | 2893257865 | 3480 | 3480 | 3480 | 3480 | 2615 |
| 349 | 20241017 | 125300 | 2884157665 | 3480 | 3480 | 3480 | 3475 | 2477 |
| 350 | 20241017 | 125200 | 2875543205 | 3480 | 3480 | 3480 | 3480 | 689 |
| 351 | 20241017 | 125100 | 2873145485 | 3485 | 3480 | 3485 | 3480 | 3374 |
| 352 | 20241017 | 125000 | 2861403550 | 3480 | 3480 | 3480 | 3480 | 455 |
| 353 | 20241017 | 124900 | 2859820150 | 3480 | 3475 | 3480 | 3475 | 7507 |
| 354 | 20241017 | 124800 | 2833725815 | 3480 | 3475 | 3480 | 3475 | 4572 |
| 355 | 20241017 | 124700 | 2817836655 | 3475 | 3480 | 3480 | 3475 | 6027 |
| 356 | 20241017 | 124600 | 2796892150 | 3480 | 3475 | 3480 | 3475 | 5166 |
| 357 | 20241017 | 124500 | 2778940295 | 3475 | 3480 | 3485 | 3475 | 12545 |
| 358 | 20241017 | 124400 | 2735326920 | 3480 | 3480 | 3480 | 3475 | 9195 |
| 359 | 20241017 | 124300 | 2703328940 | 3480 | 3480 | 3485 | 3475 | 7823 |
| 360 | 20241017 | 124200 | 2676108375 | 3480 | 3485 | 3485 | 3475 | 17060 |
| 361 | 20241017 | 124100 | 2616716175 | 3485 | 3475 | 3485 | 3475 | 22890 |
| 362 | 20241017 | 124000 | 2537020125 | 3475 | 3475 | 3475 | 3475 | 5341 |
| 363 | 20241017 | 123900 | 2518460150 | 3470 | 3470 | 3470 | 3470 | 14 |
| 364 | 20241017 | 123800 | 2518411570 | 3470 | 3470 | 3470 | 3470 | 207 |
| 365 | 20241017 | 123700 | 2517693280 | 3480 | 3480 | 3480 | 3480 | 98 |
| 366 | 20241017 | 123600 | 2517352240 | 3480 | 3470 | 3480 | 3470 | 19 |
| 367 | 20241017 | 123500 | 2517286130 | 3470 | 3475 | 3480 | 3470 | 445 |
| 368 | 20241017 | 123400 | 2515739760 | 3485 | 3480 | 3485 | 3470 | 2661 |
| 369 | 20241017 | 123300 | 2506491605 | 3480 | 3475 | 3480 | 3475 | 11536 |
| 370 | 20241017 | 123200 | 2466353975 | 3475 | 3470 | 3475 | 3470 | 472 |
| 371 | 20241017 | 123100 | 2464716125 | 3475 | 3475 | 3475 | 3475 | 33 |
| 372 | 20241017 | 123000 | 2464601450 | 3475 | 3475 | 3475 | 3470 | 22 |
| 373 | 20241017 | 122900 | 2464525005 | 3475 | 3475 | 3475 | 3475 | 88 |
| 374 | 20241017 | 122800 | 2464219205 | 3475 | 3475 | 3475 | 3470 | 806 |
| 375 | 20241017 | 122700 | 2461418455 | 3480 | 3475 | 3480 | 3475 | 752 |
| 376 | 20241017 | 122600 | 2458805250 | 3475 | 3475 | 3475 | 3470 | 102 |
| 377 | 20241017 | 122500 | 2458451300 | 3475 | 3475 | 3475 | 3470 | 341 |
| 378 | 20241017 | 122400 | 2457266825 | 3475 | 3475 | 3475 | 3475 | 1005 |
| 379 | 20241017 | 122300 | 2453774450 | 3475 | 3475 | 3475 | 3475 | 1002 |
| 380 | 20241017 | 122200 | 2450292500 | 3475 | 3475 | 3475 | 3475 | 0 |
| 381 | 20241017 | 122100 | 2450292500 | 3475 | 3475 | 3475 | 3475 | 0 |
| 382 | 20241017 | 122000 | 2450292500 | 3475 | 3470 | 3475 | 3470 | 7196 |
| 383 | 20241017 | 121900 | 2425322375 | 3475 | 3475 | 3475 | 3475 | 31 |
| 384 | 20241017 | 121800 | 2425214650 | 3470 | 3475 | 3475 | 3470 | 1416 |
| 385 | 20241017 | 121700 | 2420296945 | 3475 | 3480 | 3480 | 3475 | 1087 |
| 386 | 20241017 | 121600 | 2416519615 | 3475 | 3475 | 3480 | 3475 | 1664 |
| 387 | 20241017 | 121500 | 2410737210 | 3480 | 3480 | 3480 | 3475 | 24 |
| 388 | 20241017 | 121400 | 2410653785 | 3475 | 3475 | 3480 | 3475 | 2463 |
| 389 | 20241017 | 121300 | 2402094850 | 3480 | 3480 | 3480 | 3480 | 0 |
| 390 | 20241017 | 121200 | 2402094850 | 3480 | 3480 | 3480 | 3480 | 860 |
| 391 | 20241017 | 121100 | 2399102050 | 3480 | 3475 | 3480 | 3475 | 2151 |
| 392 | 20241017 | 121000 | 2391626860 | 3480 | 3475 | 3480 | 3475 | 344 |
| 393 | 20241017 | 120900 | 2390430045 | 3480 | 3480 | 3480 | 3475 | 50 |
| 394 | 20241017 | 120800 | 2390256055 | 3480 | 3480 | 3480 | 3480 | 4439 |
| 395 | 20241017 | 120700 | 2374808335 | 3480 | 3475 | 3480 | 3475 | 9 |
| 396 | 20241017 | 120600 | 2374777050 | 3480 | 3475 | 3480 | 3475 | 125 |
| 397 | 20241017 | 120500 | 2374342670 | 3475 | 3475 | 3480 | 3475 | 1197 |
| 398 | 20241017 | 120400 | 2370183035 | 3480 | 3480 | 3480 | 3475 | 3 |
| 399 | 20241017 | 120300 | 2370172600 | 3480 | 3475 | 3480 | 3475 | 5538 |
| 400 | 20241017 | 120200 | 2350928035 | 3480 | 3475 | 3480 | 3475 | 101 |
| 401 | 20241017 | 120100 | 2350577055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 402 | 20241017 | 120000 | 2350577055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 403 | 20241017 | 115900 | 2350577055 | 3480 | 3475 | 3480 | 3475 | 3303 |
| 404 | 20241017 | 115800 | 2339099105 | 3475 | 3470 | 3475 | 3470 | 2148 |
| 405 | 20241017 | 115700 | 2331641875 | 3475 | 3470 | 3475 | 3470 | 1404 |
| 406 | 20241017 | 115600 | 2326765480 | 3475 | 3470 | 3475 | 3470 | 901 |
| 407 | 20241017 | 115500 | 2323639005 | 3475 | 3475 | 3475 | 3475 | 0 |
| 408 | 20241017 | 115400 | 2323639005 | 3475 | 3475 | 3475 | 3470 | 208 |
| 409 | 20241017 | 115300 | 2322916240 | 3475 | 3475 | 3475 | 3475 | 15 |
| 410 | 20241017 | 115200 | 2322864115 | 3475 | 3475 | 3475 | 3475 | 0 |
| 411 | 20241017 | 115100 | 2322864115 | 3475 | 3475 | 3475 | 3475 | 7 |
| 412 | 20241017 | 115000 | 2322839790 | 3475 | 3475 | 3475 | 3475 | 300 |
| 413 | 20241017 | 114900 | 2321797290 | 3475 | 3475 | 3475 | 3470 | 632 |
| 414 | 20241017 | 114800 | 2319603740 | 3475 | 3475 | 3475 | 3470 | 2297 |
| 415 | 20241017 | 114700 | 2311628415 | 3475 | 3470 | 3475 | 3470 | 2352 |
| 416 | 20241017 | 114600 | 2303465215 | 3475 | 3475 | 3475 | 3475 | 150 |
| 417 | 20241017 | 114500 | 2302943965 | 3475 | 3470 | 3475 | 3470 | 1961 |
| 418 | 20241017 | 114400 | 2296129640 | 3475 | 3475 | 3475 | 3475 | 390 |
| 419 | 20241017 | 114300 | 2294774390 | 3475 | 3475 | 3475 | 3475 | 67 |
| 420 | 20241017 | 114200 | 2294541565 | 3475 | 3470 | 3475 | 3470 | 432 |
| 421 | 20241017 | 114100 | 2293042515 | 3475 | 3475 | 3475 | 3475 | 1529 |
| 422 | 20241017 | 114000 | 2287729240 | 3470 | 3470 | 3470 | 3470 | 100 |
| 423 | 20241017 | 113900 | 2287382240 | 3475 | 3475 | 3475 | 3470 | 214 |
| 424 | 20241017 | 113800 | 2286639090 | 3475 | 3475 | 3475 | 3470 | 305 |
| 425 | 20241017 | 113700 | 2285580730 | 3475 | 3470 | 3475 | 3470 | 401 |
| 426 | 20241017 | 113600 | 2284188995 | 3475 | 3475 | 3475 | 3475 | 75 |
| 427 | 20241017 | 113500 | 2283928370 | 3475 | 3470 | 3475 | 3470 | 34 |
| 428 | 20241017 | 113400 | 2283810380 | 3475 | 3475 | 3475 | 3470 | 330 |
| 429 | 20241017 | 113300 | 2282663640 | 3475 | 3475 | 3480 | 3475 | 5345 |
| 430 | 20241017 | 113200 | 2264086615 | 3480 | 3480 | 3480 | 3480 | 100 |
| 431 | 20241017 | 113100 | 2263738615 | 3480 | 3480 | 3480 | 3475 | 216 |
| 432 | 20241017 | 113000 | 2262987435 | 3475 | 3475 | 3475 | 3475 | 30 |
| 433 | 20241017 | 112900 | 2262883185 | 3480 | 3480 | 3480 | 3475 | 54 |
| 434 | 20241017 | 112800 | 2262695330 | 3480 | 3480 | 3480 | 3480 | 1200 |
| 435 | 20241017 | 112700 | 2258519330 | 3480 | 3485 | 3485 | 3480 | 2542 |
| 436 | 20241017 | 112600 | 2249669795 | 3480 | 3480 | 3485 | 3480 | 775 |
| 437 | 20241017 | 112500 | 2246972785 | 3485 | 3480 | 3485 | 3480 | 1814 |
| 438 | 20241017 | 112400 | 2240659980 | 3480 | 3475 | 3480 | 3475 | 174 |
| 439 | 20241017 | 112300 | 2240054560 | 3480 | 3480 | 3480 | 3475 | 227 |
| 440 | 20241017 | 112200 | 2239265100 | 3480 | 3480 | 3480 | 3480 | 501 |
| 441 | 20241017 | 112100 | 2237521620 | 3480 | 3480 | 3480 | 3480 | 507 |
| 442 | 20241017 | 112000 | 2235757260 | 3480 | 3480 | 3480 | 3480 | 1200 |
| 443 | 20241017 | 111900 | 2231581260 | 3480 | 3480 | 3480 | 3480 | 115 |
| 444 | 20241017 | 111800 | 2231181060 | 3475 | 3480 | 3480 | 3475 | 254 |
| 445 | 20241017 | 111700 | 2230297155 | 3480 | 3475 | 3480 | 3475 | 2742 |
| 446 | 20241017 | 111600 | 2220768695 | 3480 | 3480 | 3480 | 3480 | 1 |
| 447 | 20241017 | 111500 | 2220765215 | 3480 | 3475 | 3480 | 3475 | 603 |
| 448 | 20241017 | 111400 | 2218666925 | 3480 | 3480 | 3480 | 3480 | 200 |
| 449 | 20241017 | 111300 | 2217970925 | 3480 | 3475 | 3480 | 3475 | 1562 |
| 450 | 20241017 | 111200 | 2212542290 | 3480 | 3475 | 3480 | 3475 | 32 |
| 451 | 20241017 | 111100 | 2212430935 | 3480 | 3475 | 3480 | 3475 | 399 |
| 452 | 20241017 | 111000 | 2211044395 | 3475 | 3475 | 3475 | 3475 | 102 |
| 453 | 20241017 | 110900 | 2210689945 | 3475 | 3475 | 3475 | 3475 | 548 |
| 454 | 20241017 | 110800 | 2208785645 | 3475 | 3470 | 3475 | 3470 | 201 |
| 455 | 20241017 | 110700 | 2208088170 | 3475 | 3470 | 3475 | 3470 | 2865 |
| 456 | 20241017 | 110600 | 2198142295 | 3475 | 3475 | 3475 | 3470 | 712 |
| 457 | 20241017 | 110500 | 2195671545 | 3475 | 3475 | 3475 | 3470 | 227 |
| 458 | 20241017 | 110400 | 2194883720 | 3475 | 3475 | 3475 | 3475 | 169 |
| 459 | 20241017 | 110300 | 2194296445 | 3475 | 3475 | 3475 | 3475 | 930 |
| 460 | 20241017 | 110200 | 2191064695 | 3475 | 3470 | 3475 | 3470 | 2 |
| 461 | 20241017 | 110100 | 2191057750 | 3475 | 3470 | 3475 | 3470 | 421 |
| 462 | 20241017 | 110000 | 2189596860 | 3475 | 3475 | 3475 | 3475 | 23 |
| 463 | 20241017 | 105900 | 2189516935 | 3475 | 3475 | 3475 | 3475 | 102 |
| 464 | 20241017 | 105800 | 2189162485 | 3470 | 3470 | 3475 | 3470 | 879 |
| 465 | 20241017 | 105700 | 2186112000 | 3475 | 3470 | 3475 | 3470 | 828 |
| 466 | 20241017 | 105600 | 2183238830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 467 | 20241017 | 105500 | 2183238830 | 3475 | 3475 | 3475 | 3470 | 310 |
| 468 | 20241017 | 105400 | 2182161675 | 3475 | 3475 | 3475 | 3475 | 10 |
| 469 | 20241017 | 105300 | 2182126925 | 3475 | 3470 | 3475 | 3470 | 105 |
| 470 | 20241017 | 105200 | 2181762560 | 3470 | 3470 | 3470 | 3470 | 3083 |
| 471 | 20241017 | 105100 | 2171064550 | 3470 | 3465 | 3470 | 3465 | 574 |
| 472 | 20241017 | 105000 | 2169073110 | 3470 | 3470 | 3470 | 3465 | 2476 |
| 473 | 20241017 | 104900 | 2160482900 | 3470 | 3470 | 3470 | 3470 | 26 |
| 474 | 20241017 | 104800 | 2160392680 | 3475 | 3470 | 3475 | 3470 | 795 |
| 475 | 20241017 | 104700 | 2157634010 | 3475 | 3470 | 3475 | 3470 | 2732 |
| 476 | 20241017 | 104600 | 2148153950 | 3475 | 3475 | 3475 | 3475 | 0 |
| 477 | 20241017 | 104500 | 2148153950 | 3475 | 3475 | 3480 | 3475 | 910 |
| 478 | 20241017 | 104400 | 2144991695 | 3480 | 3480 | 3480 | 3480 | 1906 |
| 479 | 20241017 | 104300 | 2138358815 | 3480 | 3480 | 3480 | 3475 | 2025 |
| 480 | 20241017 | 104200 | 2131321890 | 3480 | 3475 | 3480 | 3475 | 4047 |
| 481 | 20241017 | 104100 | 2117257790 | 3475 | 3475 | 3475 | 3475 | 100 |
| 482 | 20241017 | 104000 | 2116910290 | 3475 | 3475 | 3475 | 3470 | 793 |
| 483 | 20241017 | 103900 | 2114158545 | 3475 | 3475 | 3475 | 3475 | 1 |
| 484 | 20241017 | 103800 | 2114155070 | 3470 | 3475 | 3475 | 3470 | 209 |
| 485 | 20241017 | 103700 | 2113429080 | 3475 | 3470 | 3475 | 3470 | 1114 |
| 486 | 20241017 | 103600 | 2109563475 | 3475 | 3475 | 3475 | 3470 | 10545 |
| 487 | 20241017 | 103500 | 2072971565 | 3475 | 3480 | 3480 | 3470 | 5048 |
| 488 | 20241017 | 103400 | 2055438620 | 3475 | 3480 | 3480 | 3475 | 2109 |
| 489 | 20241017 | 103300 | 2048106005 | 3480 | 3480 | 3480 | 3480 | 347 |
| 490 | 20241017 | 103200 | 2046898445 | 3480 | 3480 | 3480 | 3480 | 100 |
| 491 | 20241017 | 103100 | 2046550445 | 3480 | 3480 | 3480 | 3480 | 92 |
| 492 | 20241017 | 103000 | 2046230285 | 3480 | 3480 | 3485 | 3480 | 1386 |
| 493 | 20241017 | 102900 | 2041407000 | 3485 | 3475 | 3485 | 3475 | 1569 |
| 494 | 20241017 | 102800 | 2035950160 | 3480 | 3480 | 3480 | 3480 | 2002 |
| 495 | 20241017 | 102700 | 2028983200 | 3480 | 3475 | 3480 | 3475 | 5756 |
| 496 | 20241017 | 102600 | 2008981045 | 3480 | 3475 | 3480 | 3475 | 5 |
| 497 | 20241017 | 102500 | 2008963650 | 3475 | 3480 | 3485 | 3475 | 3033 |
| 498 | 20241017 | 102400 | 1998409050 | 3485 | 3485 | 3485 | 3485 | 34 |
| 499 | 20241017 | 102300 | 1998290560 | 3485 | 3480 | 3485 | 3480 | 8804 |
| 500 | 20241017 | 102200 | 1967611375 | 3485 | 3485 | 3485 | 3485 | 701 |
| 501 | 20241017 | 102100 | 1965168390 | 3485 | 3490 | 3490 | 3485 | 1388 |
| 502 | 20241017 | 102000 | 1960331205 | 3485 | 3485 | 3490 | 3485 | 132 |
| 503 | 20241017 | 101900 | 1959870670 | 3490 | 3480 | 3495 | 3480 | 20410 |
| 504 | 20241017 | 101800 | 1888719130 | 3480 | 3485 | 3485 | 3480 | 3291 |
| 505 | 20241017 | 101700 | 1877266060 | 3485 | 3480 | 3485 | 3480 | 936 |
| 506 | 20241017 | 101600 | 1874007465 | 3485 | 3490 | 3490 | 3480 | 4916 |
| 507 | 20241017 | 101500 | 1856897355 | 3490 | 3490 | 3490 | 3485 | 2673 |
| 508 | 20241017 | 101400 | 1847579545 | 3490 | 3485 | 3495 | 3480 | 11038 |
| 509 | 20241017 | 101300 | 1809090445 | 3485 | 3485 | 3485 | 3480 | 226 |
| 510 | 20241017 | 101200 | 1808303495 | 3485 | 3480 | 3485 | 3480 | 274 |
| 511 | 20241017 | 101100 | 1807349965 | 3485 | 3485 | 3485 | 3480 | 2200 |
| 512 | 20241017 | 101000 | 1799693585 | 3480 | 3480 | 3480 | 3475 | 8765 |
| 513 | 20241017 | 100900 | 1769223475 | 3480 | 3480 | 3485 | 3480 | 11026 |
| 514 | 20241017 | 100800 | 1730850470 | 3485 | 3485 | 3485 | 3480 | 1252 |
| 515 | 20241017 | 100700 | 1726493340 | 3485 | 3480 | 3485 | 3480 | 2125 |
| 516 | 20241017 | 100600 | 1719098325 | 3485 | 3480 | 3485 | 3480 | 1725 |
| 517 | 20241017 | 100500 | 1713088705 | 3485 | 3480 | 3485 | 3475 | 3111 |
| 518 | 20241017 | 100400 | 1702263265 | 3480 | 3480 | 3480 | 3475 | 2992 |
| 519 | 20241017 | 100300 | 1691852260 | 3475 | 3475 | 3480 | 3475 | 2231 |
| 520 | 20241017 | 100200 | 1684096460 | 3475 | 3500 | 3500 | 3470 | 42089 |
| 521 | 20241017 | 100100 | 1537447535 | 3500 | 3510 | 3510 | 3495 | 16406 |
| 522 | 20241017 | 100000 | 1479955055 | 3505 | 3510 | 3515 | 3505 | 4669 |
| 523 | 20241017 | 095900 | 1463573435 | 3510 | 3505 | 3515 | 3505 | 13623 |
| 524 | 20241017 | 095800 | 1415742735 | 3510 | 3490 | 3510 | 3485 | 68830 |
| 525 | 20241017 | 095700 | 1175032330 | 3490 | 3485 | 3490 | 3485 | 12227 |
| 526 | 20241017 | 095600 | 1132379300 | 3485 | 3490 | 3490 | 3485 | 9562 |
| 527 | 20241017 | 095500 | 1099052210 | 3490 | 3480 | 3490 | 3475 | 23214 |
| 528 | 20241017 | 095400 | 1018182875 | 3480 | 3470 | 3485 | 3470 | 35598 |
| 529 | 20241017 | 095300 | 894427380 | 3470 | 3460 | 3470 | 3460 | 1806 |
| 530 | 20241017 | 095200 | 888171240 | 3465 | 3465 | 3470 | 3465 | 5188 |
| 531 | 20241017 | 095100 | 870192200 | 3465 | 3470 | 3475 | 3460 | 12961 |
| 532 | 20241017 | 095000 | 825271075 | 3475 | 3475 | 3475 | 3470 | 2987 |
| 533 | 20241017 | 094900 | 814896800 | 3475 | 3470 | 3480 | 3470 | 8528 |
| 534 | 20241017 | 094800 | 785258445 | 3470 | 3460 | 3475 | 3460 | 12314 |
| 535 | 20241017 | 094700 | 742555665 | 3465 | 3465 | 3465 | 3460 | 6624 |
| 536 | 20241017 | 094600 | 719624300 | 3465 | 3465 | 3465 | 3460 | 3354 |
| 537 | 20241017 | 094500 | 708004055 | 3460 | 3460 | 3465 | 3455 | 6416 |
| 538 | 20241017 | 094400 | 685800870 | 3465 | 3450 | 3465 | 3450 | 21847 |
| 539 | 20241017 | 094300 | 610296060 | 3445 | 3450 | 3450 | 3445 | 464 |
| 540 | 20241017 | 094200 | 608697260 | 3450 | 3450 | 3450 | 3450 | 71 |
| 541 | 20241017 | 094100 | 608452310 | 3445 | 3440 | 3450 | 3440 | 5461 |
| 542 | 20241017 | 094000 | 589644960 | 3445 | 3450 | 3450 | 3445 | 6155 |
| 543 | 20241017 | 093900 | 568440675 | 3450 | 3445 | 3450 | 3445 | 2175 |
| 544 | 20241017 | 093800 | 560947690 | 3445 | 3445 | 3445 | 3440 | 4474 |
| 545 | 20241017 | 093700 | 545544765 | 3445 | 3445 | 3445 | 3440 | 892 |
| 546 | 20241017 | 093600 | 542472085 | 3445 | 3445 | 3445 | 3440 | 1107 |
| 547 | 20241017 | 093500 | 538659355 | 3445 | 3440 | 3445 | 3440 | 1022 |
| 548 | 20241017 | 093400 | 535143070 | 3445 | 3440 | 3445 | 3440 | 130 |
| 549 | 20241017 | 093300 | 534695855 | 3440 | 3445 | 3445 | 3435 | 1363 |
| 550 | 20241017 | 093200 | 530008695 | 3445 | 3445 | 3450 | 3440 | 5098 |
| 551 | 20241017 | 093100 | 512449025 | 3445 | 3445 | 3445 | 3440 | 1234 |
| 552 | 20241017 | 093000 | 508198895 | 3445 | 3440 | 3445 | 3440 | 2502 |
| 553 | 20241017 | 092900 | 499592010 | 3445 | 3440 | 3445 | 3440 | 67 |
| 554 | 20241017 | 092800 | 499361200 | 3440 | 3440 | 3440 | 3435 | 1282 |
| 555 | 20241017 | 092700 | 494952620 | 3440 | 3440 | 3440 | 3430 | 5496 |
| 556 | 20241017 | 092600 | 476073495 | 3440 | 3440 | 3445 | 3440 | 3493 |
| 557 | 20241017 | 092500 | 464057570 | 3445 | 3445 | 3445 | 3445 | 5284 |
| 558 | 20241017 | 092400 | 445854190 | 3450 | 3450 | 3450 | 3450 | 4 |
| 559 | 20241017 | 092300 | 445840390 | 3450 | 3450 | 3450 | 3450 | 321 |
| 560 | 20241017 | 092200 | 444732940 | 3450 | 3455 | 3455 | 3445 | 1048 |
| 561 | 20241017 | 092100 | 441117825 | 3455 | 3450 | 3455 | 3450 | 502 |
| 562 | 20241017 | 092000 | 439384915 | 3455 | 3450 | 3455 | 3450 | 1905 |
| 563 | 20241017 | 091900 | 432806210 | 3455 | 3450 | 3455 | 3445 | 1083 |
| 564 | 20241017 | 091800 | 429069855 | 3450 | 3445 | 3450 | 3440 | 4521 |
| 565 | 20241017 | 091700 | 413497155 | 3445 | 3440 | 3445 | 3440 | 212 |
| 566 | 20241017 | 091600 | 412767860 | 3445 | 3440 | 3445 | 3440 | 2390 |
| 567 | 20241017 | 091500 | 404541040 | 3445 | 3440 | 3445 | 3440 | 1864 |
| 568 | 20241017 | 091400 | 398128875 | 3440 | 3435 | 3440 | 3420 | 10858 |
| 569 | 20241017 | 091300 | 360932930 | 3440 | 3435 | 3440 | 3435 | 909 |
| 570 | 20241017 | 091200 | 357806230 | 3440 | 3440 | 3445 | 3435 | 879 |
| 571 | 20241017 | 091100 | 354785390 | 3445 | 3440 | 3445 | 3440 | 482 |
| 572 | 20241017 | 091000 | 353126845 | 3440 | 3440 | 3445 | 3435 | 6416 |
| 573 | 20241017 | 090900 | 331078865 | 3440 | 3445 | 3445 | 3435 | 1490 |
| 574 | 20241017 | 090800 | 325952585 | 3445 | 3455 | 3455 | 3440 | 7326 |
| 575 | 20241017 | 090700 | 300710340 | 3455 | 3460 | 3465 | 3455 | 5239 |
| 576 | 20241017 | 090600 | 282571950 | 3460 | 3465 | 3465 | 3460 | 935 |
| 577 | 20241017 | 090500 | 279336345 | 3465 | 3450 | 3465 | 3450 | 4570 |
| 578 | 20241017 | 090400 | 263547585 | 3450 | 3465 | 3465 | 3445 | 16184 |
| 579 | 20241017 | 090300 | 207620770 | 3460 | 3470 | 3470 | 3460 | 2561 |
| 580 | 20241017 | 090200 | 198744950 | 3475 | 3470 | 3475 | 3465 | 12205 |
| 581 | 20241017 | 090100 | 156367635 | 3470 | 3460 | 3470 | 3460 | 7763 |
| 582 | 20241017 | 090000 | 129494610 | 3460 | 3475 | 3475 | 3460 | 36960 |