30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241007 | 191200 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 22217 |
| 3 | 20241007 | 191100 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 4 | 20241007 | 191000 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 5 | 20241007 | 190900 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 6 | 20241007 | 190800 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 7 | 20241007 | 190700 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 8 | 20241007 | 190600 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 9 | 20241007 | 190500 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 10 | 20241007 | 190400 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 11 | 20241007 | 190300 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 12 | 20241007 | 190200 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 13 | 20241007 | 190100 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 14 | 20241007 | 190000 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 15 | 20241007 | 185900 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 16 | 20241007 | 185800 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 17 | 20241007 | 185700 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 18 | 20241007 | 185600 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 19 | 20241007 | 185500 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 20 | 20241007 | 185400 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 21 | 20241007 | 185300 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 22 | 20241007 | 185200 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 23 | 20241007 | 185100 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 24 | 20241007 | 185000 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 25 | 20241007 | 184900 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 26 | 20241007 | 184800 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 27 | 20241007 | 184700 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 28 | 20241007 | 184600 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 29 | 20241007 | 184500 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 30 | 20241007 | 184400 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 31 | 20241007 | 184300 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 32 | 20241007 | 184200 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 22217 |
| 33 | 20241007 | 184100 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 34 | 20241007 | 184000 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 35 | 20241007 | 183900 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 36 | 20241007 | 183800 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 37 | 20241007 | 183700 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 38 | 20241007 | 183600 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 39 | 20241007 | 183500 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 40 | 20241007 | 183400 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 41 | 20241007 | 183300 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 42 | 20241007 | 183200 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 43 | 20241007 | 183100 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 44 | 20241007 | 183000 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 45 | 20241007 | 182900 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 46 | 20241007 | 182800 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 47 | 20241007 | 182700 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 48 | 20241007 | 182600 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 49 | 20241007 | 182500 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 50 | 20241007 | 182400 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 51 | 20241007 | 182300 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 52 | 20241007 | 182200 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 53 | 20241007 | 182100 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 54 | 20241007 | 182000 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 55 | 20241007 | 181900 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 56 | 20241007 | 181800 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 57 | 20241007 | 181700 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 58 | 20241007 | 181600 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 59 | 20241007 | 181500 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 60 | 20241007 | 181400 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 61 | 20241007 | 181300 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 62 | 20241007 | 181200 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 22217 |
| 63 | 20241007 | 181100 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 64 | 20241007 | 181000 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 65 | 20241007 | 180900 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 66 | 20241007 | 180800 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 67 | 20241007 | 180700 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 68 | 20241007 | 180600 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 69 | 20241007 | 180500 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 70 | 20241007 | 180400 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 71 | 20241007 | 180300 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 72 | 20241007 | 180200 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 73 | 20241007 | 180100 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 74 | 20241007 | 180000 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 75 | 20241007 | 175900 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 76 | 20241007 | 175800 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 77 | 20241007 | 175700 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 78 | 20241007 | 175600 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 79 | 20241007 | 175500 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 80 | 20241007 | 175400 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 81 | 20241007 | 175300 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 82 | 20241007 | 175200 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 83 | 20241007 | 175100 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 84 | 20241007 | 175000 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 85 | 20241007 | 174900 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 86 | 20241007 | 174800 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 87 | 20241007 | 174700 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 88 | 20241007 | 174600 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 89 | 20241007 | 174500 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 90 | 20241007 | 174400 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 91 | 20241007 | 174300 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 92 | 20241007 | 174200 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 22217 |
| 93 | 20241007 | 174100 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 94 | 20241007 | 174000 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 95 | 20241007 | 173900 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 96 | 20241007 | 173800 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 97 | 20241007 | 173700 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 98 | 20241007 | 173600 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 99 | 20241007 | 173500 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 100 | 20241007 | 173400 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 101 | 20241007 | 173300 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 102 | 20241007 | 173200 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 103 | 20241007 | 173100 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 104 | 20241007 | 173000 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 105 | 20241007 | 172900 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 106 | 20241007 | 172800 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 107 | 20241007 | 172700 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 108 | 20241007 | 172600 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 109 | 20241007 | 172500 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 110 | 20241007 | 172400 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 111 | 20241007 | 172300 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 112 | 20241007 | 172200 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 113 | 20241007 | 172100 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 114 | 20241007 | 172000 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 115 | 20241007 | 171900 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 116 | 20241007 | 171800 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 117 | 20241007 | 171700 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 118 | 20241007 | 171600 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 119 | 20241007 | 171500 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 120 | 20241007 | 171400 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 121 | 20241007 | 171300 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 122 | 20241007 | 171200 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 22217 |
| 123 | 20241007 | 171100 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 124 | 20241007 | 171000 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 125 | 20241007 | 170900 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 126 | 20241007 | 170800 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 127 | 20241007 | 170700 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 128 | 20241007 | 170600 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 129 | 20241007 | 170500 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 130 | 20241007 | 170400 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 131 | 20241007 | 170300 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 132 | 20241007 | 170200 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 133 | 20241007 | 170100 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 134 | 20241007 | 170000 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 135 | 20241007 | 165900 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 136 | 20241007 | 165800 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 137 | 20241007 | 165700 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 138 | 20241007 | 165600 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 139 | 20241007 | 165500 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 140 | 20241007 | 165400 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 141 | 20241007 | 165300 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 142 | 20241007 | 165200 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 143 | 20241007 | 165100 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 144 | 20241007 | 165000 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 145 | 20241007 | 164900 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 146 | 20241007 | 164800 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 147 | 20241007 | 164700 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 148 | 20241007 | 164600 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 149 | 20241007 | 164500 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 150 | 20241007 | 164400 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 151 | 20241007 | 164300 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 152 | 20241007 | 164200 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 22217 |
| 153 | 20241007 | 164100 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 154 | 20241007 | 164000 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 155 | 20241007 | 163900 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 156 | 20241007 | 163800 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 157 | 20241007 | 163700 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 158 | 20241007 | 163600 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 159 | 20241007 | 163500 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 160 | 20241007 | 163400 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 161 | 20241007 | 163300 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 162 | 20241007 | 163200 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 163 | 20241007 | 163100 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 164 | 20241007 | 163000 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 165 | 20241007 | 162900 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 166 | 20241007 | 162800 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 167 | 20241007 | 162700 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 168 | 20241007 | 162600 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 169 | 20241007 | 162500 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 170 | 20241007 | 162400 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 171 | 20241007 | 162300 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 172 | 20241007 | 162200 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 173 | 20241007 | 162100 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 174 | 20241007 | 162000 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 175 | 20241007 | 161900 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 176 | 20241007 | 161800 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 177 | 20241007 | 161700 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 178 | 20241007 | 161600 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 179 | 20241007 | 161500 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 180 | 20241007 | 161400 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 181 | 20241007 | 161300 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 182 | 20241007 | 161200 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 22217 |
| 183 | 20241007 | 161100 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 184 | 20241007 | 161000 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 185 | 20241007 | 160900 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 186 | 20241007 | 160800 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 187 | 20241007 | 160700 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 188 | 20241007 | 160600 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 189 | 20241007 | 160500 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 190 | 20241007 | 160400 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 191 | 20241007 | 160300 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 192 | 20241007 | 160200 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 193 | 20241007 | 160100 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 194 | 20241007 | 160000 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 195 | 20241007 | 155900 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 196 | 20241007 | 155800 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 197 | 20241007 | 155700 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 198 | 20241007 | 155600 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 199 | 20241007 | 155500 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 200 | 20241007 | 155400 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 201 | 20241007 | 155300 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 202 | 20241007 | 155200 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 203 | 20241007 | 155100 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 204 | 20241007 | 155000 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 205 | 20241007 | 154900 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 206 | 20241007 | 154800 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 207 | 20241007 | 154700 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 208 | 20241007 | 154600 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 209 | 20241007 | 154500 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 210 | 20241007 | 154400 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 211 | 20241007 | 154300 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 212 | 20241007 | 154200 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 22217 |
| 213 | 20241007 | 154100 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 214 | 20241007 | 154000 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 215 | 20241007 | 153900 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 216 | 20241007 | 153800 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 217 | 20241007 | 153700 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 218 | 20241007 | 153600 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 219 | 20241007 | 153500 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 220 | 20241007 | 153400 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 221 | 20241007 | 153300 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 222 | 20241007 | 153200 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 223 | 20241007 | 153100 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 0 |
| 224 | 20241007 | 153000 | 1218247296 | 1530 | 1530 | 1530 | 1530 | 22217 |
| 225 | 20241007 | 152900 | 1184255286 | 1527 | 1527 | 1527 | 1527 | 0 |
| 226 | 20241007 | 152800 | 1184255286 | 1527 | 1527 | 1527 | 1527 | 0 |
| 227 | 20241007 | 152700 | 1184255286 | 1527 | 1527 | 1527 | 1527 | 0 |
| 228 | 20241007 | 152600 | 1184255286 | 1527 | 1527 | 1527 | 1527 | 0 |
| 229 | 20241007 | 152500 | 1184255286 | 1527 | 1527 | 1527 | 1527 | 0 |
| 230 | 20241007 | 152400 | 1184255286 | 1527 | 1527 | 1527 | 1527 | 0 |
| 231 | 20241007 | 152300 | 1184255286 | 1527 | 1527 | 1527 | 1527 | 0 |
| 232 | 20241007 | 152200 | 1184255286 | 1527 | 1527 | 1527 | 1527 | 0 |
| 233 | 20241007 | 152100 | 1184255286 | 1527 | 1527 | 1527 | 1527 | 0 |
| 234 | 20241007 | 152000 | 1184255286 | 1527 | 1527 | 1527 | 1527 | 0 |
| 235 | 20241007 | 151900 | 1184255286 | 1527 | 1529 | 1529 | 1518 | 12156 |
| 236 | 20241007 | 151800 | 1165683169 | 1530 | 1530 | 1530 | 1530 | 0 |
| 237 | 20241007 | 151700 | 1165683169 | 1530 | 1525 | 1531 | 1521 | 482 |
| 238 | 20241007 | 151600 | 1164948997 | 1532 | 1532 | 1533 | 1524 | 31483 |
| 239 | 20241007 | 151500 | 1116716887 | 1532 | 1532 | 1532 | 1531 | 2684 |
| 240 | 20241007 | 151400 | 1112605004 | 1532 | 1533 | 1533 | 1521 | 22518 |
| 241 | 20241007 | 151300 | 1078328922 | 1533 | 1522 | 1534 | 1520 | 11249 |
| 242 | 20241007 | 151200 | 1061191377 | 1521 | 1518 | 1521 | 1518 | 1381 |
| 243 | 20241007 | 151100 | 1059091912 | 1518 | 1522 | 1522 | 1517 | 570 |
| 244 | 20241007 | 151000 | 1058224577 | 1517 | 1530 | 1536 | 1517 | 3483 |
| 245 | 20241007 | 150900 | 1052911664 | 1537 | 1535 | 1539 | 1530 | 5128 |
| 246 | 20241007 | 150800 | 1045024498 | 1535 | 1534 | 1535 | 1534 | 1000 |
| 247 | 20241007 | 150700 | 1043490013 | 1534 | 1533 | 1535 | 1530 | 3175 |
| 248 | 20241007 | 150600 | 1038618863 | 1527 | 1523 | 1530 | 1523 | 2563 |
| 249 | 20241007 | 150500 | 1034704310 | 1524 | 1525 | 1525 | 1522 | 1317 |
| 250 | 20241007 | 150400 | 1032697774 | 1525 | 1525 | 1525 | 1525 | 210 |
| 251 | 20241007 | 150300 | 1032377524 | 1525 | 1522 | 1526 | 1522 | 472 |
| 252 | 20241007 | 150200 | 1031658604 | 1523 | 1524 | 1524 | 1523 | 404 |
| 253 | 20241007 | 150100 | 1031043154 | 1525 | 1525 | 1525 | 1511 | 1128 |
| 254 | 20241007 | 150000 | 1029332405 | 1525 | 1515 | 1529 | 1510 | 9451 |
| 255 | 20241007 | 145900 | 1014902992 | 1514 | 1528 | 1529 | 1514 | 14824 |
| 256 | 20241007 | 145800 | 992362574 | 1528 | 1532 | 1535 | 1528 | 2658 |
| 257 | 20241007 | 145700 | 988291615 | 1535 | 1526 | 1535 | 1526 | 2923 |
| 258 | 20241007 | 145600 | 983809662 | 1522 | 1526 | 1526 | 1522 | 2262 |
| 259 | 20241007 | 145500 | 980363461 | 1526 | 1531 | 1535 | 1523 | 15168 |
| 260 | 20241007 | 145400 | 957174830 | 1534 | 1528 | 1534 | 1528 | 16288 |
| 261 | 20241007 | 145300 | 932266875 | 1528 | 1528 | 1528 | 1528 | 0 |
| 262 | 20241007 | 145200 | 932266875 | 1528 | 1519 | 1528 | 1519 | 11969 |
| 263 | 20241007 | 145100 | 914010095 | 1520 | 1514 | 1520 | 1513 | 13442 |
| 264 | 20241007 | 145000 | 893649442 | 1513 | 1513 | 1514 | 1513 | 1181 |
| 265 | 20241007 | 144900 | 891861616 | 1513 | 1508 | 1513 | 1508 | 928 |
| 266 | 20241007 | 144800 | 890457712 | 1513 | 1506 | 1513 | 1506 | 43 |
| 267 | 20241007 | 144700 | 890392730 | 1501 | 1513 | 1514 | 1501 | 2419 |
| 268 | 20241007 | 144600 | 886742348 | 1513 | 1513 | 1513 | 1512 | 596 |
| 269 | 20241007 | 144500 | 885840962 | 1513 | 1514 | 1514 | 1513 | 8 |
| 270 | 20241007 | 144400 | 885828851 | 1514 | 1514 | 1514 | 1512 | 1757 |
| 271 | 20241007 | 144300 | 883169752 | 1514 | 1508 | 1514 | 1508 | 62 |
| 272 | 20241007 | 144200 | 883076250 | 1508 | 1514 | 1515 | 1508 | 2215 |
| 273 | 20241007 | 144100 | 879726522 | 1514 | 1514 | 1514 | 1514 | 199 |
| 274 | 20241007 | 144000 | 879425236 | 1508 | 1509 | 1509 | 1508 | 1228 |
| 275 | 20241007 | 143900 | 877573172 | 1509 | 1509 | 1514 | 1509 | 5244 |
| 276 | 20241007 | 143800 | 869650535 | 1509 | 1508 | 1509 | 1508 | 191 |
| 277 | 20241007 | 143700 | 869362502 | 1508 | 1508 | 1508 | 1508 | 1485 |
| 278 | 20241007 | 143600 | 867123122 | 1508 | 1508 | 1508 | 1508 | 1360 |
| 279 | 20241007 | 143500 | 865072242 | 1508 | 1508 | 1508 | 1508 | 283 |
| 280 | 20241007 | 143400 | 864645478 | 1500 | 1500 | 1509 | 1500 | 53206 |
| 281 | 20241007 | 143300 | 784703503 | 1500 | 1500 | 1500 | 1500 | 788 |
| 282 | 20241007 | 143200 | 783521503 | 1499 | 1499 | 1499 | 1498 | 4173 |
| 283 | 20241007 | 143100 | 777266201 | 1498 | 1498 | 1498 | 1498 | 501 |
| 284 | 20241007 | 143000 | 776515703 | 1498 | 1498 | 1498 | 1498 | 30 |
| 285 | 20241007 | 142900 | 776470763 | 1499 | 1497 | 1499 | 1497 | 270 |
| 286 | 20241007 | 142800 | 776066153 | 1496 | 1499 | 1499 | 1496 | 914 |
| 287 | 20241007 | 142700 | 774696852 | 1499 | 1498 | 1499 | 1498 | 2470 |
| 288 | 20241007 | 142600 | 770994767 | 1498 | 1495 | 1498 | 1495 | 1266 |
| 289 | 20241007 | 142500 | 769100612 | 1495 | 1494 | 1495 | 1494 | 1511 |
| 290 | 20241007 | 142400 | 766842797 | 1494 | 1494 | 1494 | 1494 | 170 |
| 291 | 20241007 | 142300 | 766588817 | 1494 | 1493 | 1494 | 1490 | 738 |
| 292 | 20241007 | 142200 | 765487513 | 1494 | 1494 | 1495 | 1494 | 380 |
| 293 | 20241007 | 142100 | 764919743 | 1495 | 1492 | 1495 | 1491 | 2046 |
| 294 | 20241007 | 142000 | 761866318 | 1491 | 1491 | 1491 | 1491 | 5 |
| 295 | 20241007 | 141900 | 761858863 | 1490 | 1490 | 1491 | 1490 | 26 |
| 296 | 20241007 | 141800 | 761820120 | 1492 | 1492 | 1492 | 1491 | 290 |
| 297 | 20241007 | 141700 | 761387602 | 1492 | 1493 | 1493 | 1492 | 255 |
| 298 | 20241007 | 141600 | 761007141 | 1493 | 1493 | 1493 | 1493 | 1 |
| 299 | 20241007 | 141500 | 761005648 | 1492 | 1493 | 1493 | 1492 | 1180 |
| 300 | 20241007 | 141400 | 759244246 | 1494 | 1497 | 1498 | 1494 | 1301 |
| 301 | 20241007 | 141300 | 757299002 | 1496 | 1497 | 1497 | 1496 | 100 |
| 302 | 20241007 | 141200 | 757149352 | 1500 | 1497 | 1500 | 1488 | 1206 |
| 303 | 20241007 | 141100 | 755347715 | 1497 | 1495 | 1504 | 1495 | 41 |
| 304 | 20241007 | 141000 | 755286371 | 1504 | 1504 | 1505 | 1495 | 3408 |
| 305 | 20241007 | 140900 | 750160746 | 1504 | 1500 | 1505 | 1500 | 369 |
| 306 | 20241007 | 140800 | 749605853 | 1500 | 1492 | 1505 | 1491 | 25545 |
| 307 | 20241007 | 140700 | 711253267 | 1492 | 1499 | 1499 | 1492 | 569 |
| 308 | 20241007 | 140600 | 710403994 | 1499 | 1496 | 1499 | 1492 | 12069 |
| 309 | 20241007 | 140500 | 692322297 | 1495 | 1495 | 1496 | 1489 | 1598 |
| 310 | 20241007 | 140400 | 689935441 | 1495 | 1475 | 1495 | 1475 | 60212 |
| 311 | 20241007 | 140300 | 600499293 | 1470 | 1476 | 1476 | 1470 | 1409 |
| 312 | 20241007 | 140200 | 598421021 | 1476 | 1473 | 1476 | 1473 | 1632 |
| 313 | 20241007 | 140100 | 596013854 | 1470 | 1470 | 1470 | 1470 | 50 |
| 314 | 20241007 | 140000 | 595940354 | 1470 | 1470 | 1470 | 1470 | 248 |
| 315 | 20241007 | 135900 | 595575794 | 1473 | 1469 | 1474 | 1469 | 2006 |
| 316 | 20241007 | 135800 | 592621093 | 1469 | 1466 | 1469 | 1466 | 270 |
| 317 | 20241007 | 135700 | 592224673 | 1466 | 1466 | 1466 | 1466 | 0 |
| 318 | 20241007 | 135600 | 592224673 | 1466 | 1466 | 1466 | 1466 | 220 |
| 319 | 20241007 | 135500 | 591902153 | 1466 | 1466 | 1466 | 1466 | 466 |
| 320 | 20241007 | 135400 | 591218997 | 1464 | 1464 | 1464 | 1464 | 1 |
| 321 | 20241007 | 135300 | 591217533 | 1464 | 1470 | 1470 | 1464 | 3638 |
| 322 | 20241007 | 135200 | 585887732 | 1473 | 1473 | 1473 | 1473 | 20 |
| 323 | 20241007 | 135100 | 585858272 | 1473 | 1473 | 1473 | 1473 | 0 |
| 324 | 20241007 | 135000 | 585858272 | 1473 | 1473 | 1473 | 1473 | 2 |
| 325 | 20241007 | 134900 | 585855326 | 1464 | 1474 | 1474 | 1464 | 472 |
| 326 | 20241007 | 134800 | 585164068 | 1475 | 1475 | 1475 | 1464 | 1051 |
| 327 | 20241007 | 134700 | 583613884 | 1476 | 1477 | 1477 | 1463 | 553 |
| 328 | 20241007 | 134600 | 582797832 | 1477 | 1476 | 1477 | 1476 | 1500 |
| 329 | 20241007 | 134500 | 580583032 | 1477 | 1479 | 1479 | 1470 | 4341 |
| 330 | 20241007 | 134400 | 574191909 | 1479 | 1469 | 1479 | 1462 | 4802 |
| 331 | 20241007 | 134300 | 567118343 | 1470 | 1470 | 1470 | 1469 | 3020 |
| 332 | 20241007 | 134200 | 562678948 | 1469 | 1462 | 1469 | 1462 | 1660 |
| 333 | 20241007 | 134100 | 560244692 | 1462 | 1462 | 1464 | 1462 | 175 |
| 334 | 20241007 | 134000 | 559988840 | 1463 | 1460 | 1463 | 1452 | 665 |
| 335 | 20241007 | 133900 | 559017081 | 1452 | 1449 | 1460 | 1449 | 1202 |
| 336 | 20241007 | 133800 | 557270185 | 1449 | 1450 | 1453 | 1449 | 3888 |
| 337 | 20241007 | 133700 | 551632052 | 1450 | 1448 | 1450 | 1448 | 1090 |
| 338 | 20241007 | 133600 | 550053592 | 1448 | 1448 | 1448 | 1448 | 2000 |
| 339 | 20241007 | 133500 | 547157592 | 1446 | 1448 | 1448 | 1446 | 701 |
| 340 | 20241007 | 133400 | 546143944 | 1447 | 1447 | 1447 | 1447 | 200 |
| 341 | 20241007 | 133300 | 545854544 | 1447 | 1441 | 1447 | 1440 | 2112 |
| 342 | 20241007 | 133200 | 542810374 | 1440 | 1443 | 1443 | 1440 | 3011 |
| 343 | 20241007 | 133100 | 538469423 | 1442 | 1445 | 1447 | 1442 | 1501 |
| 344 | 20241007 | 133000 | 536300898 | 1449 | 1445 | 1449 | 1445 | 3574 |
| 345 | 20241007 | 132900 | 531127690 | 1446 | 1447 | 1447 | 1446 | 358 |
| 346 | 20241007 | 132800 | 530609722 | 1447 | 1447 | 1447 | 1446 | 813 |
| 347 | 20241007 | 132700 | 529433711 | 1447 | 1447 | 1447 | 1446 | 405 |
| 348 | 20241007 | 132600 | 528847688 | 1441 | 1447 | 1447 | 1441 | 183 |
| 349 | 20241007 | 132500 | 528583385 | 1447 | 1449 | 1449 | 1447 | 2 |
| 350 | 20241007 | 132400 | 528580489 | 1450 | 1453 | 1453 | 1439 | 5394 |
| 351 | 20241007 | 132300 | 520797184 | 1454 | 1454 | 1454 | 1454 | 0 |
| 352 | 20241007 | 132200 | 520797184 | 1454 | 1454 | 1454 | 1454 | 0 |
| 353 | 20241007 | 132100 | 520797184 | 1454 | 1454 | 1454 | 1454 | 1 |
| 354 | 20241007 | 132000 | 520795730 | 1454 | 1454 | 1454 | 1454 | 350 |
| 355 | 20241007 | 131900 | 520286830 | 1454 | 1454 | 1455 | 1452 | 614 |
| 356 | 20241007 | 131800 | 519393895 | 1454 | 1454 | 1454 | 1454 | 50 |
| 357 | 20241007 | 131700 | 519321195 | 1454 | 1454 | 1455 | 1453 | 610 |
| 358 | 20241007 | 131600 | 518434207 | 1455 | 1453 | 1455 | 1452 | 337 |
| 359 | 20241007 | 131500 | 517944054 | 1455 | 1457 | 1457 | 1452 | 1344 |
| 360 | 20241007 | 131400 | 515986951 | 1455 | 1456 | 1457 | 1455 | 201 |
| 361 | 20241007 | 131300 | 515694394 | 1456 | 1458 | 1458 | 1456 | 780 |
| 362 | 20241007 | 131200 | 514557984 | 1457 | 1458 | 1458 | 1457 | 600 |
| 363 | 20241007 | 131100 | 513683684 | 1457 | 1458 | 1458 | 1457 | 3756 |
| 364 | 20241007 | 131000 | 508211180 | 1460 | 1468 | 1468 | 1460 | 10 |
| 365 | 20241007 | 130900 | 508196540 | 1471 | 1471 | 1476 | 1460 | 6406 |
| 366 | 20241007 | 130800 | 498768632 | 1471 | 1455 | 1471 | 1455 | 1000 |
| 367 | 20241007 | 130700 | 497304582 | 1460 | 1455 | 1460 | 1452 | 72 |
| 368 | 20241007 | 130600 | 497200007 | 1455 | 1450 | 1460 | 1449 | 1648 |
| 369 | 20241007 | 130500 | 494809709 | 1454 | 1470 | 1470 | 1454 | 384 |
| 370 | 20241007 | 130400 | 494251063 | 1473 | 1455 | 1473 | 1455 | 869 |
| 371 | 20241007 | 130300 | 492980476 | 1475 | 1466 | 1478 | 1452 | 3305 |
| 372 | 20241007 | 130200 | 488167684 | 1478 | 1467 | 1478 | 1466 | 827 |
| 373 | 20241007 | 130100 | 486953522 | 1465 | 1479 | 1480 | 1465 | 6402 |
| 374 | 20241007 | 130000 | 477528315 | 1480 | 1466 | 1480 | 1466 | 11390 |
| 375 | 20241007 | 125900 | 460718322 | 1466 | 1466 | 1466 | 1466 | 33 |
| 376 | 20241007 | 125800 | 460669944 | 1473 | 1473 | 1474 | 1472 | 5535 |
| 377 | 20241007 | 125700 | 452516993 | 1473 | 1464 | 1474 | 1463 | 304 |
| 378 | 20241007 | 125600 | 452072013 | 1460 | 1458 | 1477 | 1458 | 40968 |
| 379 | 20241007 | 125500 | 391946711 | 1454 | 1452 | 1454 | 1451 | 883 |
| 380 | 20241007 | 125400 | 390664298 | 1453 | 1459 | 1459 | 1453 | 287 |
| 381 | 20241007 | 125300 | 390245998 | 1453 | 1452 | 1460 | 1452 | 831 |
| 382 | 20241007 | 125200 | 389035309 | 1452 | 1462 | 1462 | 1451 | 1048 |
| 383 | 20241007 | 125100 | 387504216 | 1462 | 1460 | 1465 | 1459 | 31950 |
| 384 | 20241007 | 125000 | 340844807 | 1459 | 1442 | 1460 | 1442 | 23508 |
| 385 | 20241007 | 124900 | 306639116 | 1450 | 1439 | 1450 | 1436 | 15211 |
| 386 | 20241007 | 124800 | 284718581 | 1439 | 1439 | 1445 | 1439 | 47 |
| 387 | 20241007 | 124700 | 284650845 | 1440 | 1440 | 1440 | 1440 | 7 |
| 388 | 20241007 | 124600 | 284640765 | 1440 | 1441 | 1446 | 1440 | 65 |
| 389 | 20241007 | 124500 | 284546856 | 1446 | 1446 | 1446 | 1446 | 0 |
| 390 | 20241007 | 124400 | 284546856 | 1446 | 1446 | 1446 | 1446 | 375 |
| 391 | 20241007 | 124300 | 284004606 | 1446 | 1446 | 1446 | 1446 | 0 |
| 392 | 20241007 | 124200 | 284004606 | 1446 | 1446 | 1446 | 1446 | 500 |
| 393 | 20241007 | 124100 | 283281606 | 1446 | 1446 | 1446 | 1446 | 2 |
| 394 | 20241007 | 124000 | 283278714 | 1446 | 1446 | 1446 | 1446 | 0 |
| 395 | 20241007 | 123900 | 283278714 | 1446 | 1446 | 1446 | 1446 | 0 |
| 396 | 20241007 | 123800 | 283278714 | 1446 | 1449 | 1449 | 1446 | 61 |
| 397 | 20241007 | 123700 | 283190505 | 1449 | 1448 | 1449 | 1448 | 33 |
| 398 | 20241007 | 123600 | 283142718 | 1449 | 1449 | 1449 | 1449 | 0 |
| 399 | 20241007 | 123500 | 283142718 | 1449 | 1449 | 1449 | 1449 | 14 |
| 400 | 20241007 | 123400 | 283122432 | 1431 | 1431 | 1431 | 1431 | 0 |
| 401 | 20241007 | 123300 | 283122432 | 1431 | 1431 | 1431 | 1431 | 0 |
| 402 | 20241007 | 123200 | 283122432 | 1431 | 1440 | 1440 | 1431 | 74 |
| 403 | 20241007 | 123100 | 283016055 | 1450 | 1442 | 1450 | 1442 | 20 |
| 404 | 20241007 | 123000 | 282987102 | 1441 | 1442 | 1449 | 1441 | 101 |
| 405 | 20241007 | 122900 | 282840789 | 1450 | 1441 | 1450 | 1441 | 121 |
| 406 | 20241007 | 122800 | 282665441 | 1450 | 1450 | 1450 | 1450 | 0 |
| 407 | 20241007 | 122700 | 282665441 | 1450 | 1443 | 1450 | 1443 | 1320 |
| 408 | 20241007 | 122600 | 280759081 | 1443 | 1442 | 1443 | 1442 | 2 |
| 409 | 20241007 | 122500 | 280756196 | 1441 | 1441 | 1441 | 1441 | 36 |
| 410 | 20241007 | 122400 | 280704320 | 1441 | 1441 | 1441 | 1441 | 301 |
| 411 | 20241007 | 122300 | 280270579 | 1440 | 1440 | 1440 | 1440 | 0 |
| 412 | 20241007 | 122200 | 280270579 | 1440 | 1438 | 1440 | 1438 | 4160 |
| 413 | 20241007 | 122100 | 274280255 | 1438 | 1438 | 1438 | 1438 | 501 |
| 414 | 20241007 | 122000 | 273559817 | 1438 | 1432 | 1438 | 1432 | 100 |
| 415 | 20241007 | 121900 | 273416128 | 1435 | 1435 | 1435 | 1435 | 0 |
| 416 | 20241007 | 121800 | 273416128 | 1435 | 1435 | 1435 | 1435 | 100 |
| 417 | 20241007 | 121700 | 273272628 | 1435 | 1435 | 1435 | 1435 | 0 |
| 418 | 20241007 | 121600 | 273272628 | 1435 | 1435 | 1435 | 1435 | 90 |
| 419 | 20241007 | 121500 | 273143478 | 1435 | 1435 | 1435 | 1435 | 104 |
| 420 | 20241007 | 121400 | 272994238 | 1438 | 1438 | 1438 | 1438 | 0 |
| 421 | 20241007 | 121300 | 272994238 | 1438 | 1438 | 1438 | 1438 | 0 |
| 422 | 20241007 | 121200 | 272994238 | 1438 | 1438 | 1438 | 1438 | 0 |
| 423 | 20241007 | 121100 | 272994238 | 1438 | 1438 | 1438 | 1438 | 0 |
| 424 | 20241007 | 121000 | 272994238 | 1438 | 1436 | 1438 | 1436 | 3 |
| 425 | 20241007 | 120900 | 272989927 | 1440 | 1436 | 1440 | 1436 | 170 |
| 426 | 20241007 | 120800 | 272745370 | 1436 | 1436 | 1436 | 1436 | 100 |
| 427 | 20241007 | 120700 | 272601770 | 1437 | 1435 | 1437 | 1435 | 1500 |
| 428 | 20241007 | 120600 | 270448270 | 1436 | 1436 | 1436 | 1436 | 1045 |
| 429 | 20241007 | 120500 | 268947650 | 1436 | 1436 | 1436 | 1436 | 1 |
| 430 | 20241007 | 120400 | 268946214 | 1435 | 1435 | 1435 | 1435 | 5 |
| 431 | 20241007 | 120300 | 268939039 | 1435 | 1435 | 1435 | 1435 | 4 |
| 432 | 20241007 | 120200 | 268933299 | 1436 | 1435 | 1436 | 1435 | 101 |
| 433 | 20241007 | 120100 | 268788363 | 1436 | 1435 | 1436 | 1435 | 1715 |
| 434 | 20241007 | 120000 | 266325644 | 1435 | 1435 | 1435 | 1435 | 150 |
| 435 | 20241007 | 115900 | 266110394 | 1435 | 1431 | 1435 | 1431 | 51 |
| 436 | 20241007 | 115800 | 266037219 | 1430 | 1430 | 1430 | 1430 | 30 |
| 437 | 20241007 | 115700 | 265994319 | 1435 | 1431 | 1435 | 1431 | 210 |
| 438 | 20241007 | 115600 | 265693023 | 1432 | 1431 | 1432 | 1431 | 10 |
| 439 | 20241007 | 115500 | 265678708 | 1434 | 1434 | 1434 | 1434 | 0 |
| 440 | 20241007 | 115400 | 265678708 | 1434 | 1431 | 1434 | 1431 | 5 |
| 441 | 20241007 | 115300 | 265671544 | 1434 | 1434 | 1434 | 1434 | 0 |
| 442 | 20241007 | 115200 | 265671544 | 1434 | 1434 | 1434 | 1434 | 0 |
| 443 | 20241007 | 115100 | 265671544 | 1434 | 1431 | 1434 | 1431 | 4 |
| 444 | 20241007 | 115000 | 265665814 | 1430 | 1430 | 1430 | 1430 | 0 |
| 445 | 20241007 | 114900 | 265665814 | 1430 | 1432 | 1432 | 1430 | 10 |
| 446 | 20241007 | 114800 | 265651512 | 1436 | 1436 | 1436 | 1436 | 0 |
| 447 | 20241007 | 114700 | 265651512 | 1436 | 1432 | 1436 | 1431 | 65 |
| 448 | 20241007 | 114600 | 265558287 | 1431 | 1431 | 1431 | 1431 | 9 |
| 449 | 20241007 | 114500 | 265545408 | 1436 | 1436 | 1436 | 1433 | 2242 |
| 450 | 20241007 | 114400 | 262325932 | 1436 | 1436 | 1436 | 1436 | 120 |
| 451 | 20241007 | 114300 | 262153612 | 1436 | 1434 | 1437 | 1434 | 2919 |
| 452 | 20241007 | 114200 | 257966372 | 1434 | 1433 | 1434 | 1433 | 1970 |
| 453 | 20241007 | 114100 | 255141617 | 1433 | 1433 | 1433 | 1433 | 100 |
| 454 | 20241007 | 114000 | 254998317 | 1434 | 1434 | 1434 | 1434 | 0 |
| 455 | 20241007 | 113900 | 254998317 | 1434 | 1432 | 1434 | 1432 | 100 |
| 456 | 20241007 | 113800 | 254854929 | 1433 | 1433 | 1433 | 1433 | 0 |
| 457 | 20241007 | 113700 | 254854929 | 1433 | 1432 | 1433 | 1432 | 1200 |
| 458 | 20241007 | 113600 | 253135727 | 1432 | 1432 | 1432 | 1432 | 10 |
| 459 | 20241007 | 113500 | 253121407 | 1431 | 1430 | 1432 | 1430 | 105 |
| 460 | 20241007 | 113400 | 252971055 | 1433 | 1433 | 1433 | 1433 | 0 |
| 461 | 20241007 | 113300 | 252971055 | 1433 | 1429 | 1433 | 1429 | 81 |
| 462 | 20241007 | 113200 | 252854995 | 1432 | 1432 | 1432 | 1432 | 100 |
| 463 | 20241007 | 113100 | 252711795 | 1432 | 1432 | 1432 | 1432 | 0 |
| 464 | 20241007 | 113000 | 252711795 | 1432 | 1432 | 1432 | 1432 | 0 |
| 465 | 20241007 | 112900 | 252711795 | 1432 | 1432 | 1432 | 1432 | 0 |
| 466 | 20241007 | 112800 | 252711795 | 1432 | 1432 | 1432 | 1432 | 6 |
| 467 | 20241007 | 112700 | 252703203 | 1432 | 1432 | 1432 | 1429 | 4983 |
| 468 | 20241007 | 112600 | 245573173 | 1430 | 1432 | 1432 | 1430 | 23 |
| 469 | 20241007 | 112500 | 245540239 | 1432 | 1430 | 1432 | 1430 | 11426 |
| 470 | 20241007 | 112400 | 229195383 | 1430 | 1430 | 1430 | 1430 | 9294 |
| 471 | 20241007 | 112300 | 215904963 | 1430 | 1430 | 1430 | 1430 | 0 |
| 472 | 20241007 | 112200 | 215904963 | 1430 | 1429 | 1430 | 1429 | 6 |
| 473 | 20241007 | 112100 | 215896388 | 1429 | 1429 | 1430 | 1428 | 8334 |
| 474 | 20241007 | 112000 | 203980199 | 1430 | 1430 | 1430 | 1430 | 14 |
| 475 | 20241007 | 111900 | 203960179 | 1430 | 1430 | 1430 | 1430 | 167 |
| 476 | 20241007 | 111800 | 203721369 | 1430 | 1430 | 1430 | 1430 | 1 |
| 477 | 20241007 | 111700 | 203719939 | 1429 | 1429 | 1429 | 1429 | 43 |
| 478 | 20241007 | 111600 | 203658492 | 1430 | 1430 | 1430 | 1430 | 0 |
| 479 | 20241007 | 111500 | 203658492 | 1430 | 1430 | 1430 | 1429 | 296 |
| 480 | 20241007 | 111400 | 203235316 | 1429 | 1429 | 1429 | 1427 | 396 |
| 481 | 20241007 | 111300 | 202669435 | 1429 | 1429 | 1429 | 1429 | 3 |
| 482 | 20241007 | 111200 | 202665148 | 1430 | 1430 | 1430 | 1430 | 1 |
| 483 | 20241007 | 111100 | 202663718 | 1430 | 1428 | 1430 | 1428 | 5 |
| 484 | 20241007 | 111000 | 202656574 | 1426 | 1426 | 1426 | 1426 | 0 |
| 485 | 20241007 | 110900 | 202656574 | 1426 | 1429 | 1429 | 1426 | 665 |
| 486 | 20241007 | 110800 | 201706332 | 1429 | 1425 | 1429 | 1425 | 102 |
| 487 | 20241007 | 110700 | 201560606 | 1430 | 1430 | 1430 | 1430 | 0 |
| 488 | 20241007 | 110600 | 201560606 | 1430 | 1430 | 1431 | 1430 | 3505 |
| 489 | 20241007 | 110500 | 196544961 | 1431 | 1431 | 1431 | 1431 | 3800 |
| 490 | 20241007 | 110400 | 191107161 | 1431 | 1431 | 1431 | 1431 | 760 |
| 491 | 20241007 | 110300 | 190019601 | 1431 | 1423 | 1431 | 1423 | 3 |
| 492 | 20241007 | 110200 | 190015324 | 1423 | 1423 | 1423 | 1423 | 30 |
| 493 | 20241007 | 110100 | 189972634 | 1423 | 1424 | 1424 | 1423 | 105 |
| 494 | 20241007 | 110000 | 189823119 | 1432 | 1432 | 1432 | 1432 | 0 |
| 495 | 20241007 | 105900 | 189823119 | 1432 | 1432 | 1432 | 1432 | 0 |
| 496 | 20241007 | 105800 | 189823119 | 1432 | 1432 | 1432 | 1432 | 1000 |
| 497 | 20241007 | 105700 | 188391119 | 1432 | 1432 | 1432 | 1431 | 1009 |
| 498 | 20241007 | 105600 | 186946232 | 1432 | 1432 | 1432 | 1432 | 300 |
| 499 | 20241007 | 105500 | 186516632 | 1432 | 1430 | 1432 | 1430 | 2050 |
| 500 | 20241007 | 105400 | 183581232 | 1429 | 1429 | 1429 | 1429 | 51 |
| 501 | 20241007 | 105300 | 183508353 | 1422 | 1422 | 1422 | 1422 | 5024 |
| 502 | 20241007 | 105200 | 176364225 | 1422 | 1422 | 1422 | 1422 | 100 |
| 503 | 20241007 | 105100 | 176222025 | 1422 | 1422 | 1422 | 1422 | 179 |
| 504 | 20241007 | 105000 | 175967487 | 1422 | 1422 | 1422 | 1422 | 21 |
| 505 | 20241007 | 104900 | 175937625 | 1424 | 1424 | 1424 | 1424 | 10 |
| 506 | 20241007 | 104800 | 175923385 | 1426 | 1426 | 1426 | 1426 | 70 |
| 507 | 20241007 | 104700 | 175823565 | 1426 | 1426 | 1426 | 1426 | 30 |
| 508 | 20241007 | 104600 | 175780785 | 1431 | 1431 | 1431 | 1431 | 0 |
| 509 | 20241007 | 104500 | 175780785 | 1431 | 1431 | 1431 | 1431 | 0 |
| 510 | 20241007 | 104400 | 175780785 | 1431 | 1431 | 1431 | 1431 | 0 |
| 511 | 20241007 | 104300 | 175780785 | 1431 | 1430 | 1431 | 1430 | 6350 |
| 512 | 20241007 | 104200 | 166700235 | 1430 | 1430 | 1430 | 1430 | 0 |
| 513 | 20241007 | 104100 | 166700235 | 1430 | 1430 | 1430 | 1430 | 696 |
| 514 | 20241007 | 104000 | 165704955 | 1430 | 1430 | 1430 | 1430 | 0 |
| 515 | 20241007 | 103900 | 165704955 | 1430 | 1427 | 1430 | 1427 | 30 |
| 516 | 20241007 | 103800 | 165662100 | 1427 | 1427 | 1427 | 1427 | 520 |
| 517 | 20241007 | 103700 | 164920060 | 1429 | 1427 | 1429 | 1427 | 1502 |
| 518 | 20241007 | 103600 | 162775098 | 1425 | 1425 | 1425 | 1425 | 0 |
| 519 | 20241007 | 103500 | 162775098 | 1425 | 1425 | 1425 | 1425 | 1 |
| 520 | 20241007 | 103400 | 162773673 | 1427 | 1427 | 1427 | 1427 | 0 |
| 521 | 20241007 | 103300 | 162773673 | 1427 | 1427 | 1427 | 1427 | 1 |
| 522 | 20241007 | 103200 | 162772246 | 1426 | 1426 | 1426 | 1426 | 100 |
| 523 | 20241007 | 103100 | 162629646 | 1426 | 1426 | 1426 | 1426 | 599 |
| 524 | 20241007 | 103000 | 161775472 | 1428 | 1428 | 1428 | 1428 | 0 |
| 525 | 20241007 | 102900 | 161775472 | 1428 | 1428 | 1428 | 1428 | 0 |
| 526 | 20241007 | 102800 | 161775472 | 1428 | 1428 | 1428 | 1428 | 0 |
| 527 | 20241007 | 102700 | 161775472 | 1428 | 1428 | 1428 | 1428 | 0 |
| 528 | 20241007 | 102600 | 161775472 | 1428 | 1428 | 1428 | 1428 | 0 |
| 529 | 20241007 | 102500 | 161775472 | 1428 | 1427 | 1428 | 1427 | 295 |
| 530 | 20241007 | 102400 | 161354216 | 1427 | 1425 | 1427 | 1425 | 856 |
| 531 | 20241007 | 102300 | 160132706 | 1425 | 1425 | 1425 | 1425 | 190 |
| 532 | 20241007 | 102200 | 159861956 | 1423 | 1423 | 1423 | 1423 | 10 |
| 533 | 20241007 | 102100 | 159847726 | 1422 | 1422 | 1422 | 1422 | 83 |
| 534 | 20241007 | 102000 | 159729700 | 1421 | 1421 | 1421 | 1421 | 50 |
| 535 | 20241007 | 101900 | 159658650 | 1422 | 1422 | 1422 | 1422 | 30 |
| 536 | 20241007 | 101800 | 159615990 | 1422 | 1419 | 1422 | 1419 | 4 |
| 537 | 20241007 | 101700 | 159610311 | 1419 | 1416 | 1419 | 1416 | 279 |
| 538 | 20241007 | 101600 | 159214613 | 1416 | 1415 | 1416 | 1415 | 184 |
| 539 | 20241007 | 101500 | 158954252 | 1415 | 1413 | 1415 | 1413 | 10 |
| 540 | 20241007 | 101400 | 158940113 | 1415 | 1415 | 1415 | 1415 | 0 |
| 541 | 20241007 | 101300 | 158940113 | 1415 | 1415 | 1415 | 1415 | 0 |
| 542 | 20241007 | 101200 | 158940113 | 1415 | 1415 | 1415 | 1415 | 0 |
| 543 | 20241007 | 101100 | 158940113 | 1415 | 1412 | 1415 | 1412 | 22 |
| 544 | 20241007 | 101000 | 158909043 | 1414 | 1414 | 1414 | 1414 | 30 |
| 545 | 20241007 | 100900 | 158866623 | 1414 | 1414 | 1414 | 1414 | 550 |
| 546 | 20241007 | 100800 | 158088923 | 1420 | 1416 | 1420 | 1411 | 6908 |
| 547 | 20241007 | 100700 | 148313025 | 1417 | 1420 | 1420 | 1417 | 697 |
| 548 | 20241007 | 100600 | 147325146 | 1422 | 1422 | 1422 | 1422 | 60 |
| 549 | 20241007 | 100500 | 147239826 | 1422 | 1422 | 1422 | 1422 | 61 |
| 550 | 20241007 | 100400 | 147153084 | 1422 | 1422 | 1422 | 1422 | 65 |
| 551 | 20241007 | 100300 | 147060654 | 1422 | 1422 | 1422 | 1422 | 1 |
| 552 | 20241007 | 100200 | 147059232 | 1424 | 1424 | 1424 | 1424 | 1 |
| 553 | 20241007 | 100100 | 147057808 | 1420 | 1420 | 1420 | 1420 | 533 |
| 554 | 20241007 | 100000 | 146300948 | 1420 | 1420 | 1420 | 1420 | 103 |
| 555 | 20241007 | 095900 | 146154688 | 1420 | 1420 | 1424 | 1420 | 802 |
| 556 | 20241007 | 095800 | 145014004 | 1423 | 1423 | 1423 | 1422 | 89 |
| 557 | 20241007 | 095700 | 144887358 | 1423 | 1423 | 1423 | 1423 | 150 |
| 558 | 20241007 | 095600 | 144673908 | 1423 | 1423 | 1423 | 1423 | 0 |
| 559 | 20241007 | 095500 | 144673908 | 1423 | 1423 | 1423 | 1423 | 1 |
| 560 | 20241007 | 095400 | 144672485 | 1423 | 1424 | 1427 | 1421 | 83 |
| 561 | 20241007 | 095300 | 144554258 | 1423 | 1422 | 1423 | 1422 | 70 |
| 562 | 20241007 | 095200 | 144454672 | 1420 | 1427 | 1427 | 1420 | 292 |
| 563 | 20241007 | 095100 | 144039748 | 1421 | 1421 | 1421 | 1421 | 0 |
| 564 | 20241007 | 095000 | 144039748 | 1421 | 1421 | 1421 | 1421 | 0 |
| 565 | 20241007 | 094900 | 144039748 | 1421 | 1421 | 1421 | 1421 | 47 |
| 566 | 20241007 | 094800 | 143972961 | 1421 | 1421 | 1421 | 1421 | 2 |
| 567 | 20241007 | 094700 | 143970119 | 1421 | 1421 | 1421 | 1421 | 32 |
| 568 | 20241007 | 094600 | 143924647 | 1421 | 1421 | 1421 | 1421 | 2 |
| 569 | 20241007 | 094500 | 143921805 | 1420 | 1420 | 1420 | 1420 | 230 |
| 570 | 20241007 | 094400 | 143595205 | 1420 | 1420 | 1420 | 1420 | 45 |
| 571 | 20241007 | 094300 | 143531305 | 1419 | 1419 | 1419 | 1419 | 29 |
| 572 | 20241007 | 094200 | 143490154 | 1420 | 1418 | 1420 | 1418 | 51 |
| 573 | 20241007 | 094100 | 143417834 | 1419 | 1429 | 1429 | 1419 | 1830 |
| 574 | 20241007 | 094000 | 140817222 | 1429 | 1429 | 1429 | 1429 | 2 |
| 575 | 20241007 | 093900 | 140814364 | 1430 | 1430 | 1430 | 1428 | 44 |
| 576 | 20241007 | 093800 | 140751451 | 1430 | 1430 | 1430 | 1430 | 10 |
| 577 | 20241007 | 093700 | 140737151 | 1432 | 1431 | 1432 | 1430 | 5 |
| 578 | 20241007 | 093600 | 140729997 | 1432 | 1432 | 1432 | 1432 | 0 |
| 579 | 20241007 | 093500 | 140729997 | 1432 | 1431 | 1432 | 1431 | 1080 |
| 580 | 20241007 | 093400 | 139184412 | 1431 | 1429 | 1431 | 1429 | 4 |
| 581 | 20241007 | 093300 | 139178693 | 1429 | 1429 | 1429 | 1429 | 1 |
| 582 | 20241007 | 093200 | 139177264 | 1429 | 1429 | 1429 | 1429 | 0 |
| 583 | 20241007 | 093100 | 139177264 | 1429 | 1429 | 1429 | 1429 | 1 |
| 584 | 20241007 | 093000 | 139175835 | 1431 | 1423 | 1431 | 1423 | 3197 |
| 585 | 20241007 | 092900 | 134626464 | 1423 | 1434 | 1434 | 1423 | 2565 |
| 586 | 20241007 | 092800 | 130970992 | 1434 | 1433 | 1434 | 1426 | 151 |
| 587 | 20241007 | 092700 | 130755028 | 1434 | 1437 | 1437 | 1434 | 4 |
| 588 | 20241007 | 092600 | 130749286 | 1439 | 1440 | 1440 | 1438 | 200 |
| 589 | 20241007 | 092500 | 130461406 | 1440 | 1440 | 1440 | 1440 | 100 |
| 590 | 20241007 | 092400 | 130317406 | 1440 | 1441 | 1441 | 1438 | 154 |
| 591 | 20241007 | 092300 | 130095648 | 1440 | 1443 | 1443 | 1440 | 634 |
| 592 | 20241007 | 092200 | 129180936 | 1439 | 1449 | 1449 | 1439 | 251 |
| 593 | 20241007 | 092100 | 128819301 | 1449 | 1449 | 1449 | 1449 | 888 |
| 594 | 20241007 | 092000 | 127532589 | 1449 | 1449 | 1449 | 1449 | 2808 |
| 595 | 20241007 | 091900 | 123463797 | 1449 | 1449 | 1449 | 1449 | 1150 |
| 596 | 20241007 | 091800 | 121797447 | 1452 | 1451 | 1452 | 1451 | 1301 |
| 597 | 20241007 | 091700 | 119908695 | 1448 | 1452 | 1455 | 1441 | 1349 |
| 598 | 20241007 | 091600 | 117955741 | 1448 | 1448 | 1448 | 1441 | 1688 |
| 599 | 20241007 | 091500 | 115512217 | 1448 | 1452 | 1452 | 1448 | 2237 |
| 600 | 20241007 | 091400 | 112272433 | 1459 | 1459 | 1459 | 1450 | 602 |
| 601 | 20241007 | 091300 | 111395024 | 1460 | 1448 | 1460 | 1448 | 6963 |
| 602 | 20241007 | 091200 | 101234564 | 1460 | 1460 | 1462 | 1458 | 7097 |
| 603 | 20241007 | 091100 | 90876392 | 1460 | 1439 | 1460 | 1439 | 16197 |
| 604 | 20241007 | 091000 | 67325833 | 1438 | 1413 | 1460 | 1413 | 33600 |
| 605 | 20241007 | 090900 | 19202623 | 1420 | 1419 | 1420 | 1419 | 1159 |
| 606 | 20241007 | 090800 | 17557221 | 1418 | 1416 | 1418 | 1416 | 1000 |
| 607 | 20241007 | 090700 | 16139427 | 1418 | 1418 | 1418 | 1416 | 3000 |
| 608 | 20241007 | 090600 | 11886027 | 1418 | 1418 | 1418 | 1418 | 1 |
| 609 | 20241007 | 090500 | 11884609 | 1400 | 1420 | 1420 | 1400 | 392 |
| 610 | 20241007 | 090400 | 11330932 | 1424 | 1424 | 1424 | 1424 | 20 |
| 611 | 20241007 | 090300 | 11302452 | 1425 | 1427 | 1427 | 1425 | 710 |
| 612 | 20241007 | 090200 | 10290682 | 1427 | 1418 | 1430 | 1418 | 7107 |
| 613 | 20241007 | 090100 | 143440 | 1417 | 1417 | 1417 | 1417 | 10 |
| 614 | 20241007 | 090000 | 129270 | 1390 | 1390 | 1390 | 1390 | 93 |