31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 193000 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 5119 |
| 3 | 20241016 | 192900 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 4 | 20241016 | 192800 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 5 | 20241016 | 192700 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 6 | 20241016 | 192600 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 7 | 20241016 | 192500 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 8 | 20241016 | 192400 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 9 | 20241016 | 192300 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 10 | 20241016 | 192200 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 11 | 20241016 | 192100 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 12 | 20241016 | 192000 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 13 | 20241016 | 191900 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 14 | 20241016 | 191800 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 15 | 20241016 | 191700 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 16 | 20241016 | 191600 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 17 | 20241016 | 191500 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 18 | 20241016 | 191400 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 19 | 20241016 | 191300 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 20 | 20241016 | 191200 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 21 | 20241016 | 191100 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 22 | 20241016 | 191000 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 23 | 20241016 | 190900 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 24 | 20241016 | 190800 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 25 | 20241016 | 190700 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 26 | 20241016 | 190600 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 27 | 20241016 | 190500 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 28 | 20241016 | 190400 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 29 | 20241016 | 190300 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 30 | 20241016 | 190200 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 31 | 20241016 | 190100 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 32 | 20241016 | 190000 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 5119 |
| 33 | 20241016 | 185900 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 34 | 20241016 | 185800 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 35 | 20241016 | 185700 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 36 | 20241016 | 185600 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 37 | 20241016 | 185500 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 38 | 20241016 | 185400 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 39 | 20241016 | 185300 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 40 | 20241016 | 185200 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 41 | 20241016 | 185100 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 42 | 20241016 | 185000 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 43 | 20241016 | 184900 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 44 | 20241016 | 184800 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 45 | 20241016 | 184700 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 46 | 20241016 | 184600 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 47 | 20241016 | 184500 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 48 | 20241016 | 184400 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 49 | 20241016 | 184300 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 50 | 20241016 | 184200 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 51 | 20241016 | 184100 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 52 | 20241016 | 184000 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 53 | 20241016 | 183900 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 54 | 20241016 | 183800 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 55 | 20241016 | 183700 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 56 | 20241016 | 183600 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 57 | 20241016 | 183500 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 58 | 20241016 | 183400 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 59 | 20241016 | 183300 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 60 | 20241016 | 183200 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 61 | 20241016 | 183100 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 62 | 20241016 | 183000 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 5119 |
| 63 | 20241016 | 182900 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 64 | 20241016 | 182800 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 65 | 20241016 | 182700 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 66 | 20241016 | 182600 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 67 | 20241016 | 182500 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 68 | 20241016 | 182400 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 69 | 20241016 | 182300 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 70 | 20241016 | 182200 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 71 | 20241016 | 182100 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 72 | 20241016 | 182000 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 73 | 20241016 | 181900 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 74 | 20241016 | 181800 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 75 | 20241016 | 181700 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 76 | 20241016 | 181600 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 77 | 20241016 | 181500 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 78 | 20241016 | 181400 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 79 | 20241016 | 181300 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 80 | 20241016 | 181200 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 81 | 20241016 | 181100 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 82 | 20241016 | 181000 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 83 | 20241016 | 180900 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 84 | 20241016 | 180800 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 85 | 20241016 | 180700 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 86 | 20241016 | 180600 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 87 | 20241016 | 180500 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 88 | 20241016 | 180400 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 89 | 20241016 | 180300 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 90 | 20241016 | 180200 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 91 | 20241016 | 180100 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 92 | 20241016 | 180000 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 5119 |
| 93 | 20241016 | 175900 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 94 | 20241016 | 175800 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 95 | 20241016 | 175700 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 96 | 20241016 | 175600 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 97 | 20241016 | 175500 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 98 | 20241016 | 175400 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 99 | 20241016 | 175300 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 100 | 20241016 | 175200 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 101 | 20241016 | 175100 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 102 | 20241016 | 175000 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 103 | 20241016 | 174900 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 104 | 20241016 | 174800 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 105 | 20241016 | 174700 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 106 | 20241016 | 174600 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 107 | 20241016 | 174500 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 108 | 20241016 | 174400 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 109 | 20241016 | 174300 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 110 | 20241016 | 174200 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 111 | 20241016 | 174100 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 112 | 20241016 | 174000 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 113 | 20241016 | 173900 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 114 | 20241016 | 173800 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 115 | 20241016 | 173700 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 116 | 20241016 | 173600 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 117 | 20241016 | 173500 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 118 | 20241016 | 173400 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 119 | 20241016 | 173300 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 120 | 20241016 | 173200 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 121 | 20241016 | 173100 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 122 | 20241016 | 173000 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 5119 |
| 123 | 20241016 | 172900 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 124 | 20241016 | 172800 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 125 | 20241016 | 172700 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 126 | 20241016 | 172600 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 127 | 20241016 | 172500 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 128 | 20241016 | 172400 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 129 | 20241016 | 172300 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 130 | 20241016 | 172200 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 131 | 20241016 | 172100 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 132 | 20241016 | 172000 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 133 | 20241016 | 171900 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 134 | 20241016 | 171800 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 135 | 20241016 | 171700 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 136 | 20241016 | 171600 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 137 | 20241016 | 171500 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 138 | 20241016 | 171400 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 139 | 20241016 | 171300 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 140 | 20241016 | 171200 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 141 | 20241016 | 171100 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 142 | 20241016 | 171000 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 143 | 20241016 | 170900 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 144 | 20241016 | 170800 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 145 | 20241016 | 170700 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 146 | 20241016 | 170600 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 147 | 20241016 | 170500 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 148 | 20241016 | 170400 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 149 | 20241016 | 170300 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 150 | 20241016 | 170200 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 151 | 20241016 | 170100 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 152 | 20241016 | 170000 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 5119 |
| 153 | 20241016 | 165900 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 154 | 20241016 | 165800 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 155 | 20241016 | 165700 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 156 | 20241016 | 165600 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 157 | 20241016 | 165500 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 158 | 20241016 | 165400 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 159 | 20241016 | 165300 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 160 | 20241016 | 165200 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 161 | 20241016 | 165100 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 162 | 20241016 | 165000 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 163 | 20241016 | 164900 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 164 | 20241016 | 164800 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 165 | 20241016 | 164700 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 166 | 20241016 | 164600 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 167 | 20241016 | 164500 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 168 | 20241016 | 164400 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 169 | 20241016 | 164300 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 170 | 20241016 | 164200 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 171 | 20241016 | 164100 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 172 | 20241016 | 164000 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 173 | 20241016 | 163900 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 174 | 20241016 | 163800 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 175 | 20241016 | 163700 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 176 | 20241016 | 163600 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 177 | 20241016 | 163500 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 178 | 20241016 | 163400 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 179 | 20241016 | 163300 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 180 | 20241016 | 163200 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 181 | 20241016 | 163100 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 182 | 20241016 | 163000 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 5119 |
| 183 | 20241016 | 162900 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 184 | 20241016 | 162800 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 185 | 20241016 | 162700 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 186 | 20241016 | 162600 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 187 | 20241016 | 162500 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 188 | 20241016 | 162400 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 189 | 20241016 | 162300 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 190 | 20241016 | 162200 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 191 | 20241016 | 162100 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 192 | 20241016 | 162000 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 193 | 20241016 | 161900 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 194 | 20241016 | 161800 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 195 | 20241016 | 161700 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 196 | 20241016 | 161600 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 197 | 20241016 | 161500 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 198 | 20241016 | 161400 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 199 | 20241016 | 161300 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 200 | 20241016 | 161200 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 201 | 20241016 | 161100 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 202 | 20241016 | 161000 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 203 | 20241016 | 160900 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 204 | 20241016 | 160800 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 205 | 20241016 | 160700 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 206 | 20241016 | 160600 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 207 | 20241016 | 160500 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 208 | 20241016 | 160400 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 209 | 20241016 | 160300 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 210 | 20241016 | 160200 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 211 | 20241016 | 160100 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 212 | 20241016 | 160000 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 5119 |
| 213 | 20241016 | 155900 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 214 | 20241016 | 155800 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 215 | 20241016 | 155700 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 216 | 20241016 | 155600 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 217 | 20241016 | 155500 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 218 | 20241016 | 155400 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 219 | 20241016 | 155300 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 220 | 20241016 | 155200 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 221 | 20241016 | 155100 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 222 | 20241016 | 155000 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 223 | 20241016 | 154900 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 224 | 20241016 | 154800 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 225 | 20241016 | 154700 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 226 | 20241016 | 154600 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 227 | 20241016 | 154500 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 228 | 20241016 | 154400 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 229 | 20241016 | 154300 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 230 | 20241016 | 154200 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 231 | 20241016 | 154100 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 232 | 20241016 | 154000 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 233 | 20241016 | 153900 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 234 | 20241016 | 153800 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 235 | 20241016 | 153700 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 236 | 20241016 | 153600 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 237 | 20241016 | 153500 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 238 | 20241016 | 153400 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 239 | 20241016 | 153300 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 240 | 20241016 | 153200 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 241 | 20241016 | 153100 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 242 | 20241016 | 153000 | 9078820945 | 2360 | 2360 | 2360 | 2360 | 10238 |
| 243 | 20241016 | 152900 | 9066740105 | 2355 | 2355 | 2355 | 2355 | 0 |
| 244 | 20241016 | 152800 | 9066740105 | 2355 | 2355 | 2355 | 2355 | 0 |
| 245 | 20241016 | 152700 | 9066740105 | 2355 | 2355 | 2355 | 2355 | 0 |
| 246 | 20241016 | 152600 | 9066740105 | 2355 | 2355 | 2355 | 2355 | 0 |
| 247 | 20241016 | 152500 | 9066740105 | 2355 | 2355 | 2355 | 2355 | 0 |
| 248 | 20241016 | 152400 | 9066740105 | 2355 | 2355 | 2355 | 2355 | 0 |
| 249 | 20241016 | 152300 | 9066740105 | 2355 | 2355 | 2355 | 2355 | 0 |
| 250 | 20241016 | 152200 | 9066740105 | 2355 | 2355 | 2355 | 2355 | 0 |
| 251 | 20241016 | 152100 | 9066740105 | 2355 | 2355 | 2355 | 2355 | 0 |
| 252 | 20241016 | 152000 | 9066740105 | 2355 | 2355 | 2355 | 2355 | 0 |
| 253 | 20241016 | 151900 | 9066740105 | 2355 | 2350 | 2355 | 2340 | 4607 |
| 254 | 20241016 | 151800 | 9055918145 | 2350 | 2350 | 2350 | 2340 | 89 |
| 255 | 20241016 | 151700 | 9055709865 | 2350 | 2340 | 2350 | 2340 | 1002 |
| 256 | 20241016 | 151600 | 9053355175 | 2340 | 2345 | 2350 | 2340 | 1020 |
| 257 | 20241016 | 151500 | 9050963290 | 2335 | 2340 | 2350 | 2335 | 1424 |
| 258 | 20241016 | 151400 | 9047626815 | 2335 | 2340 | 2340 | 2335 | 532 |
| 259 | 20241016 | 151300 | 9046383410 | 2340 | 2340 | 2340 | 2335 | 5228 |
| 260 | 20241016 | 151200 | 9034157415 | 2340 | 2340 | 2340 | 2340 | 1126 |
| 261 | 20241016 | 151100 | 9031522575 | 2340 | 2350 | 2350 | 2340 | 586 |
| 262 | 20241016 | 151000 | 9030148985 | 2350 | 2340 | 2350 | 2340 | 541 |
| 263 | 20241016 | 150900 | 9028880505 | 2345 | 2340 | 2345 | 2335 | 5222 |
| 264 | 20241016 | 150800 | 9016668575 | 2340 | 2345 | 2350 | 2340 | 1806 |
| 265 | 20241016 | 150700 | 9012435060 | 2345 | 2350 | 2350 | 2340 | 1907 |
| 266 | 20241016 | 150600 | 9007959320 | 2350 | 2345 | 2350 | 2335 | 3735 |
| 267 | 20241016 | 150500 | 8999200915 | 2350 | 2355 | 2355 | 2325 | 46193 |
| 268 | 20241016 | 150400 | 8890891990 | 2355 | 2355 | 2365 | 2355 | 2390 |
| 269 | 20241016 | 150300 | 8885253015 | 2355 | 2360 | 2360 | 2355 | 2283 |
| 270 | 20241016 | 150200 | 8879865735 | 2360 | 2360 | 2360 | 2360 | 1713 |
| 271 | 20241016 | 150100 | 8875823055 | 2365 | 2365 | 2365 | 2360 | 322 |
| 272 | 20241016 | 150000 | 8875062090 | 2360 | 2360 | 2365 | 2360 | 2380 |
| 273 | 20241016 | 145900 | 8869445285 | 2365 | 2360 | 2365 | 2360 | 1107 |
| 274 | 20241016 | 145800 | 8866832710 | 2365 | 2365 | 2365 | 2365 | 39 |
| 275 | 20241016 | 145700 | 8866740475 | 2365 | 2370 | 2370 | 2365 | 76 |
| 276 | 20241016 | 145600 | 8866560405 | 2370 | 2370 | 2370 | 2370 | 10 |
| 277 | 20241016 | 145500 | 8866536705 | 2375 | 2370 | 2375 | 2360 | 1067 |
| 278 | 20241016 | 145400 | 8864011500 | 2360 | 2370 | 2370 | 2360 | 2228 |
| 279 | 20241016 | 145300 | 8858753385 | 2365 | 2365 | 2370 | 2360 | 2410 |
| 280 | 20241016 | 145200 | 8853062150 | 2365 | 2365 | 2365 | 2360 | 1411 |
| 281 | 20241016 | 145100 | 8849730090 | 2365 | 2370 | 2370 | 2365 | 7983 |
| 282 | 20241016 | 145000 | 8830846910 | 2370 | 2375 | 2375 | 2370 | 3073 |
| 283 | 20241016 | 144900 | 8823563465 | 2375 | 2375 | 2375 | 2375 | 53 |
| 284 | 20241016 | 144800 | 8823437590 | 2375 | 2375 | 2375 | 2370 | 1620 |
| 285 | 20241016 | 144700 | 8819594675 | 2375 | 2375 | 2375 | 2370 | 1924 |
| 286 | 20241016 | 144600 | 8815034765 | 2375 | 2375 | 2375 | 2375 | 21 |
| 287 | 20241016 | 144500 | 8814984890 | 2375 | 2375 | 2375 | 2370 | 203 |
| 288 | 20241016 | 144400 | 8814502770 | 2375 | 2375 | 2375 | 2370 | 147 |
| 289 | 20241016 | 144300 | 8814153895 | 2375 | 2370 | 2380 | 2370 | 57 |
| 290 | 20241016 | 144200 | 8814018785 | 2370 | 2370 | 2370 | 2370 | 1392 |
| 291 | 20241016 | 144100 | 8810719745 | 2370 | 2375 | 2375 | 2370 | 22 |
| 292 | 20241016 | 144000 | 8810667555 | 2370 | 2375 | 2375 | 2370 | 598 |
| 293 | 20241016 | 143900 | 8809248110 | 2375 | 2375 | 2375 | 2375 | 1363 |
| 294 | 20241016 | 143800 | 8806010985 | 2380 | 2375 | 2380 | 2375 | 3255 |
| 295 | 20241016 | 143700 | 8798279860 | 2375 | 2380 | 2380 | 2375 | 2143 |
| 296 | 20241016 | 143600 | 8793190080 | 2375 | 2375 | 2375 | 2375 | 1259 |
| 297 | 20241016 | 143500 | 8790199955 | 2380 | 2370 | 2380 | 2370 | 3005 |
| 298 | 20241016 | 143400 | 8783053085 | 2375 | 2375 | 2380 | 2370 | 1128 |
| 299 | 20241016 | 143300 | 8780373905 | 2380 | 2370 | 2380 | 2370 | 5521 |
| 300 | 20241016 | 143200 | 8767287705 | 2370 | 2375 | 2380 | 2370 | 2108 |
| 301 | 20241016 | 143100 | 8762284795 | 2375 | 2375 | 2375 | 2375 | 3 |
| 302 | 20241016 | 143000 | 8762277670 | 2375 | 2375 | 2375 | 2375 | 0 |
| 303 | 20241016 | 142900 | 8762277670 | 2375 | 2375 | 2375 | 2375 | 2 |
| 304 | 20241016 | 142800 | 8762272920 | 2370 | 2370 | 2370 | 2370 | 3358 |
| 305 | 20241016 | 142700 | 8754314460 | 2370 | 2375 | 2380 | 2370 | 2894 |
| 306 | 20241016 | 142600 | 8747441190 | 2375 | 2375 | 2375 | 2370 | 2778 |
| 307 | 20241016 | 142500 | 8740851610 | 2370 | 2380 | 2385 | 2370 | 4324 |
| 308 | 20241016 | 142400 | 8730566460 | 2380 | 2370 | 2380 | 2370 | 3285 |
| 309 | 20241016 | 142300 | 8722770280 | 2370 | 2365 | 2370 | 2365 | 6305 |
| 310 | 20241016 | 142200 | 8707841500 | 2365 | 2350 | 2365 | 2350 | 1267 |
| 311 | 20241016 | 142100 | 8704857955 | 2355 | 2360 | 2365 | 2355 | 3740 |
| 312 | 20241016 | 142000 | 8696038220 | 2360 | 2365 | 2365 | 2360 | 1305 |
| 313 | 20241016 | 141900 | 8692953895 | 2370 | 2360 | 2370 | 2360 | 185 |
| 314 | 20241016 | 141800 | 8692517205 | 2370 | 2365 | 2370 | 2365 | 2597 |
| 315 | 20241016 | 141700 | 8686362740 | 2365 | 2355 | 2370 | 2355 | 866 |
| 316 | 20241016 | 141600 | 8684323150 | 2355 | 2360 | 2370 | 2355 | 2619 |
| 317 | 20241016 | 141500 | 8678150440 | 2350 | 2355 | 2360 | 2350 | 10581 |
| 318 | 20241016 | 141400 | 8653266200 | 2355 | 2355 | 2360 | 2355 | 9041 |
| 319 | 20241016 | 141300 | 8631971015 | 2355 | 2365 | 2365 | 2355 | 2117 |
| 320 | 20241016 | 141200 | 8626974880 | 2365 | 2370 | 2370 | 2360 | 11675 |
| 321 | 20241016 | 141100 | 8599368245 | 2370 | 2375 | 2375 | 2370 | 2257 |
| 322 | 20241016 | 141000 | 8594012255 | 2375 | 2375 | 2380 | 2370 | 4340 |
| 323 | 20241016 | 140900 | 8583718710 | 2375 | 2375 | 2375 | 2370 | 9083 |
| 324 | 20241016 | 140800 | 8562162645 | 2375 | 2380 | 2380 | 2375 | 458 |
| 325 | 20241016 | 140700 | 8561074890 | 2385 | 2375 | 2385 | 2375 | 3783 |
| 326 | 20241016 | 140600 | 8552056310 | 2375 | 2375 | 2380 | 2370 | 1870 |
| 327 | 20241016 | 140500 | 8547615630 | 2375 | 2380 | 2380 | 2375 | 2824 |
| 328 | 20241016 | 140400 | 8540906265 | 2380 | 2375 | 2380 | 2375 | 314 |
| 329 | 20241016 | 140300 | 8540159620 | 2380 | 2385 | 2385 | 2380 | 1195 |
| 330 | 20241016 | 140200 | 8537314655 | 2390 | 2380 | 2395 | 2380 | 11996 |
| 331 | 20241016 | 140100 | 8508725825 | 2380 | 2370 | 2380 | 2370 | 14643 |
| 332 | 20241016 | 140000 | 8473955205 | 2370 | 2370 | 2375 | 2370 | 4606 |
| 333 | 20241016 | 135900 | 8463026105 | 2370 | 2380 | 2380 | 2370 | 11629 |
| 334 | 20241016 | 135800 | 8435374630 | 2380 | 2370 | 2385 | 2365 | 4749 |
| 335 | 20241016 | 135700 | 8424114120 | 2365 | 2385 | 2385 | 2365 | 22515 |
| 336 | 20241016 | 135600 | 8370772965 | 2380 | 2390 | 2395 | 2380 | 1573 |
| 337 | 20241016 | 135500 | 8367020325 | 2390 | 2385 | 2395 | 2385 | 392 |
| 338 | 20241016 | 135400 | 8366082950 | 2380 | 2380 | 2380 | 2380 | 866 |
| 339 | 20241016 | 135300 | 8364021870 | 2380 | 2400 | 2400 | 2380 | 7066 |
| 340 | 20241016 | 135200 | 8347174605 | 2400 | 2400 | 2410 | 2395 | 1391 |
| 341 | 20241016 | 135100 | 8343836565 | 2400 | 2390 | 2400 | 2385 | 2547 |
| 342 | 20241016 | 135000 | 8337743600 | 2390 | 2390 | 2390 | 2385 | 3652 |
| 343 | 20241016 | 134900 | 8329021770 | 2390 | 2400 | 2400 | 2390 | 3800 |
| 344 | 20241016 | 134800 | 8319921135 | 2400 | 2405 | 2405 | 2395 | 6390 |
| 345 | 20241016 | 134700 | 8304584215 | 2410 | 2390 | 2410 | 2390 | 7293 |
| 346 | 20241016 | 134600 | 8287052175 | 2400 | 2390 | 2400 | 2385 | 1459 |
| 347 | 20241016 | 134500 | 8283561560 | 2385 | 2395 | 2400 | 2385 | 18357 |
| 348 | 20241016 | 134400 | 8239631360 | 2395 | 2390 | 2395 | 2385 | 4700 |
| 349 | 20241016 | 134300 | 8228403635 | 2385 | 2395 | 2400 | 2385 | 5223 |
| 350 | 20241016 | 134200 | 8215904675 | 2400 | 2385 | 2405 | 2380 | 11655 |
| 351 | 20241016 | 134100 | 8188039050 | 2390 | 2380 | 2395 | 2380 | 10528 |
| 352 | 20241016 | 134000 | 8162873350 | 2385 | 2365 | 2390 | 2365 | 13692 |
| 353 | 20241016 | 133900 | 8130310425 | 2365 | 2365 | 2380 | 2365 | 8278 |
| 354 | 20241016 | 133800 | 8110675890 | 2365 | 2380 | 2385 | 2360 | 37636 |
| 355 | 20241016 | 133700 | 8021486210 | 2385 | 2405 | 2405 | 2365 | 48887 |
| 356 | 20241016 | 133600 | 7905028470 | 2405 | 2410 | 2410 | 2400 | 10192 |
| 357 | 20241016 | 133500 | 7880558395 | 2405 | 2405 | 2410 | 2395 | 24456 |
| 358 | 20241016 | 133400 | 7821797420 | 2400 | 2420 | 2425 | 2400 | 51198 |
| 359 | 20241016 | 133300 | 7698495185 | 2420 | 2415 | 2430 | 2410 | 29867 |
| 360 | 20241016 | 133200 | 7626246130 | 2415 | 2415 | 2430 | 2410 | 35622 |
| 361 | 20241016 | 133100 | 7540177770 | 2415 | 2455 | 2460 | 2415 | 74339 |
| 362 | 20241016 | 133000 | 7359524835 | 2455 | 2435 | 2465 | 2430 | 43939 |
| 363 | 20241016 | 132900 | 7251889145 | 2430 | 2450 | 2455 | 2430 | 61700 |
| 364 | 20241016 | 132800 | 7101287285 | 2445 | 2485 | 2485 | 2445 | 78301 |
| 365 | 20241016 | 132700 | 6908012265 | 2485 | 2520 | 2530 | 2470 | 80531 |
| 366 | 20241016 | 132600 | 6706885030 | 2520 | 2550 | 2565 | 2515 | 73871 |
| 367 | 20241016 | 132500 | 6519355745 | 2550 | 2585 | 2590 | 2535 | 89005 |
| 368 | 20241016 | 132400 | 6291421065 | 2590 | 2525 | 2595 | 2520 | 246326 |
| 369 | 20241016 | 132300 | 5656908050 | 2525 | 2560 | 2570 | 2510 | 72925 |
| 370 | 20241016 | 132200 | 5472095610 | 2560 | 2545 | 2560 | 2530 | 54315 |
| 371 | 20241016 | 132100 | 5333902045 | 2545 | 2550 | 2565 | 2530 | 132042 |
| 372 | 20241016 | 132000 | 4997595135 | 2550 | 2590 | 2595 | 2520 | 185395 |
| 373 | 20241016 | 131900 | 4522192800 | 2585 | 2485 | 2600 | 2475 | 403518 |
| 374 | 20241016 | 131800 | 3485976970 | 2475 | 2505 | 2510 | 2460 | 40236 |
| 375 | 20241016 | 131700 | 3386234470 | 2505 | 2480 | 2525 | 2470 | 71785 |
| 376 | 20241016 | 131600 | 3206401925 | 2485 | 2465 | 2490 | 2445 | 25537 |
| 377 | 20241016 | 131500 | 3143529145 | 2465 | 2500 | 2505 | 2460 | 42050 |
| 378 | 20241016 | 131400 | 3039054690 | 2500 | 2525 | 2525 | 2480 | 66559 |
| 379 | 20241016 | 131300 | 2872879385 | 2520 | 2445 | 2525 | 2435 | 139452 |
| 380 | 20241016 | 131200 | 2526306645 | 2450 | 2465 | 2465 | 2425 | 51378 |
| 381 | 20241016 | 131100 | 2400694345 | 2460 | 2500 | 2500 | 2450 | 166123 |
| 382 | 20241016 | 131000 | 1988810650 | 2575 | 2575 | 2575 | 2575 | 0 |
| 383 | 20241016 | 130900 | 1988810650 | 2575 | 2575 | 2575 | 2575 | 0 |
| 384 | 20241016 | 130800 | 1988810650 | 2575 | 2465 | 2575 | 2440 | 323385 |
| 385 | 20241016 | 130700 | 1177624950 | 2460 | 2410 | 2465 | 2410 | 33577 |
| 386 | 20241016 | 130600 | 1095398975 | 2405 | 2430 | 2440 | 2405 | 35407 |
| 387 | 20241016 | 130500 | 1009765695 | 2435 | 2425 | 2455 | 2425 | 75691 |
| 388 | 20241016 | 130400 | 824994275 | 2425 | 2430 | 2435 | 2410 | 45845 |
| 389 | 20241016 | 130300 | 713803365 | 2430 | 2420 | 2435 | 2400 | 32707 |
| 390 | 20241016 | 130200 | 634454180 | 2425 | 2430 | 2435 | 2405 | 22312 |
| 391 | 20241016 | 130100 | 580439155 | 2425 | 2390 | 2425 | 2390 | 17837 |
| 392 | 20241016 | 130000 | 537413575 | 2390 | 2390 | 2390 | 2390 | 108 |
| 393 | 20241016 | 125900 | 537155455 | 2390 | 2385 | 2390 | 2385 | 323 |
| 394 | 20241016 | 125800 | 536383980 | 2385 | 2385 | 2385 | 2385 | 521 |
| 395 | 20241016 | 125700 | 535141395 | 2385 | 2385 | 2385 | 2385 | 1 |
| 396 | 20241016 | 125600 | 535139010 | 2385 | 2385 | 2385 | 2385 | 500 |
| 397 | 20241016 | 125500 | 533946510 | 2385 | 2385 | 2385 | 2385 | 523 |
| 398 | 20241016 | 125400 | 532699155 | 2385 | 2375 | 2385 | 2375 | 217 |
| 399 | 20241016 | 125300 | 532183650 | 2385 | 2385 | 2385 | 2385 | 38 |
| 400 | 20241016 | 125200 | 532093020 | 2370 | 2370 | 2370 | 2370 | 0 |
| 401 | 20241016 | 125100 | 532093020 | 2370 | 2375 | 2375 | 2370 | 3650 |
| 402 | 20241016 | 125000 | 523431415 | 2375 | 2385 | 2385 | 2375 | 533 |
| 403 | 20241016 | 124900 | 522163100 | 2385 | 2385 | 2390 | 2380 | 108 |
| 404 | 20241016 | 124800 | 521905930 | 2385 | 2390 | 2390 | 2385 | 330 |
| 405 | 20241016 | 124700 | 521118780 | 2385 | 2385 | 2385 | 2385 | 1530 |
| 406 | 20241016 | 124600 | 517469730 | 2385 | 2390 | 2390 | 2385 | 409 |
| 407 | 20241016 | 124500 | 516492735 | 2390 | 2390 | 2390 | 2380 | 844 |
| 408 | 20241016 | 124400 | 514475920 | 2390 | 2375 | 2390 | 2375 | 518 |
| 409 | 20241016 | 124300 | 513242210 | 2375 | 2380 | 2380 | 2375 | 2132 |
| 410 | 20241016 | 124200 | 508173155 | 2380 | 2390 | 2405 | 2380 | 6619 |
| 411 | 20241016 | 124100 | 492299955 | 2390 | 2385 | 2390 | 2385 | 4452 |
| 412 | 20241016 | 124000 | 481677915 | 2385 | 2385 | 2390 | 2380 | 2034 |
| 413 | 20241016 | 123900 | 476824995 | 2385 | 2380 | 2390 | 2365 | 2544 |
| 414 | 20241016 | 123800 | 470780440 | 2380 | 2370 | 2410 | 2365 | 6656 |
| 415 | 20241016 | 123700 | 454951005 | 2375 | 2400 | 2400 | 2370 | 8597 |
| 416 | 20241016 | 123600 | 434483800 | 2400 | 2370 | 2435 | 2370 | 49281 |
| 417 | 20241016 | 123500 | 316149020 | 2370 | 2370 | 2370 | 2370 | 401 |
| 418 | 20241016 | 123400 | 315198650 | 2370 | 2370 | 2370 | 2370 | 2 |
| 419 | 20241016 | 123300 | 315193910 | 2365 | 2365 | 2365 | 2365 | 1 |
| 420 | 20241016 | 123200 | 315191545 | 2365 | 2365 | 2365 | 2365 | 50 |
| 421 | 20241016 | 123100 | 315073295 | 2365 | 2365 | 2365 | 2365 | 3 |
| 422 | 20241016 | 123000 | 315066200 | 2365 | 2365 | 2365 | 2365 | 58 |
| 423 | 20241016 | 122900 | 314929030 | 2370 | 2370 | 2370 | 2370 | 19 |
| 424 | 20241016 | 122800 | 314884000 | 2365 | 2365 | 2365 | 2365 | 11 |
| 425 | 20241016 | 122700 | 314857985 | 2365 | 2370 | 2370 | 2365 | 364 |
| 426 | 20241016 | 122600 | 313995325 | 2370 | 2370 | 2370 | 2370 | 0 |
| 427 | 20241016 | 122500 | 313995325 | 2370 | 2370 | 2370 | 2370 | 0 |
| 428 | 20241016 | 122400 | 313995325 | 2370 | 2370 | 2370 | 2370 | 5 |
| 429 | 20241016 | 122300 | 313983475 | 2365 | 2365 | 2365 | 2365 | 33 |
| 430 | 20241016 | 122200 | 313905430 | 2365 | 2360 | 2365 | 2360 | 11 |
| 431 | 20241016 | 122100 | 313879465 | 2360 | 2365 | 2365 | 2355 | 1294 |
| 432 | 20241016 | 122000 | 310824260 | 2365 | 2365 | 2365 | 2365 | 2 |
| 433 | 20241016 | 121900 | 310819530 | 2370 | 2370 | 2370 | 2370 | 1 |
| 434 | 20241016 | 121800 | 310817160 | 2370 | 2370 | 2370 | 2370 | 1 |
| 435 | 20241016 | 121700 | 310814790 | 2370 | 2370 | 2370 | 2370 | 0 |
| 436 | 20241016 | 121600 | 310814790 | 2370 | 2370 | 2370 | 2370 | 8 |
| 437 | 20241016 | 121500 | 310795830 | 2365 | 2365 | 2365 | 2365 | 10 |
| 438 | 20241016 | 121400 | 310772180 | 2365 | 2365 | 2365 | 2365 | 10 |
| 439 | 20241016 | 121300 | 310748530 | 2370 | 2370 | 2370 | 2370 | 14 |
| 440 | 20241016 | 121200 | 310715350 | 2375 | 2375 | 2375 | 2375 | 0 |
| 441 | 20241016 | 121100 | 310715350 | 2375 | 2375 | 2375 | 2375 | 0 |
| 442 | 20241016 | 121000 | 310715350 | 2375 | 2375 | 2375 | 2375 | 85 |
| 443 | 20241016 | 120900 | 310513475 | 2375 | 2375 | 2375 | 2375 | 300 |
| 444 | 20241016 | 120800 | 309800975 | 2375 | 2365 | 2375 | 2365 | 523 |
| 445 | 20241016 | 120700 | 308563930 | 2365 | 2365 | 2365 | 2365 | 367 |
| 446 | 20241016 | 120600 | 307695975 | 2365 | 2375 | 2375 | 2365 | 369 |
| 447 | 20241016 | 120500 | 306819700 | 2375 | 2375 | 2375 | 2375 | 730 |
| 448 | 20241016 | 120400 | 305085950 | 2375 | 2375 | 2375 | 2375 | 5 |
| 449 | 20241016 | 120300 | 305074075 | 2375 | 2375 | 2375 | 2375 | 245 |
| 450 | 20241016 | 120200 | 304492200 | 2375 | 2380 | 2380 | 2375 | 99 |
| 451 | 20241016 | 120100 | 304257065 | 2375 | 2380 | 2380 | 2375 | 1112 |
| 452 | 20241016 | 120000 | 301616055 | 2375 | 2375 | 2380 | 2375 | 4812 |
| 453 | 20241016 | 115900 | 290187200 | 2375 | 2375 | 2375 | 2375 | 0 |
| 454 | 20241016 | 115800 | 290187200 | 2375 | 2365 | 2375 | 2360 | 501 |
| 455 | 20241016 | 115700 | 289004395 | 2375 | 2375 | 2375 | 2360 | 906 |
| 456 | 20241016 | 115600 | 286855790 | 2375 | 2375 | 2375 | 2375 | 0 |
| 457 | 20241016 | 115500 | 286855790 | 2375 | 2375 | 2375 | 2375 | 1 |
| 458 | 20241016 | 115400 | 286853415 | 2360 | 2365 | 2370 | 2360 | 2724 |
| 459 | 20241016 | 115300 | 280414780 | 2370 | 2365 | 2370 | 2365 | 611 |
| 460 | 20241016 | 115200 | 278969210 | 2365 | 2365 | 2370 | 2365 | 391 |
| 461 | 20241016 | 115100 | 278044485 | 2365 | 2365 | 2370 | 2365 | 272 |
| 462 | 20241016 | 115000 | 277401200 | 2370 | 2370 | 2370 | 2370 | 3 |
| 463 | 20241016 | 114900 | 277394090 | 2365 | 2370 | 2375 | 2365 | 592 |
| 464 | 20241016 | 114800 | 275990390 | 2370 | 2370 | 2375 | 2370 | 86 |
| 465 | 20241016 | 114700 | 275786565 | 2375 | 2385 | 2385 | 2375 | 969 |
| 466 | 20241016 | 114600 | 273485105 | 2380 | 2375 | 2380 | 2375 | 272 |
| 467 | 20241016 | 114500 | 272839080 | 2390 | 2385 | 2390 | 2375 | 173 |
| 468 | 20241016 | 114400 | 272427455 | 2390 | 2375 | 2390 | 2375 | 1047 |
| 469 | 20241016 | 114300 | 269933590 | 2375 | 2380 | 2380 | 2375 | 1057 |
| 470 | 20241016 | 114200 | 267420280 | 2375 | 2385 | 2385 | 2375 | 697 |
| 471 | 20241016 | 114100 | 265761935 | 2385 | 2375 | 2385 | 2375 | 2920 |
| 472 | 20241016 | 114000 | 258811900 | 2375 | 2365 | 2375 | 2365 | 5171 |
| 473 | 20241016 | 113900 | 246549835 | 2365 | 2370 | 2370 | 2365 | 95 |
| 474 | 20241016 | 113800 | 246325015 | 2370 | 2370 | 2370 | 2370 | 1 |
| 475 | 20241016 | 113700 | 246322645 | 2365 | 2360 | 2365 | 2360 | 196 |
| 476 | 20241016 | 113600 | 245859135 | 2355 | 2365 | 2365 | 2355 | 2097 |
| 477 | 20241016 | 113500 | 240899740 | 2365 | 2365 | 2365 | 2365 | 31 |
| 478 | 20241016 | 113400 | 240826425 | 2350 | 2360 | 2360 | 2350 | 691 |
| 479 | 20241016 | 113300 | 239198880 | 2365 | 2365 | 2365 | 2365 | 475 |
| 480 | 20241016 | 113200 | 238075505 | 2365 | 2355 | 2365 | 2355 | 18897 |
| 481 | 20241016 | 113100 | 193479720 | 2350 | 2350 | 2350 | 2350 | 2101 |
| 482 | 20241016 | 113000 | 188542370 | 2350 | 2345 | 2350 | 2345 | 24 |
| 483 | 20241016 | 112900 | 188486020 | 2350 | 2340 | 2350 | 2340 | 11 |
| 484 | 20241016 | 112800 | 188460270 | 2350 | 2350 | 2350 | 2350 | 0 |
| 485 | 20241016 | 112700 | 188460270 | 2350 | 2350 | 2350 | 2350 | 1 |
| 486 | 20241016 | 112600 | 188457920 | 2350 | 2350 | 2350 | 2350 | 0 |
| 487 | 20241016 | 112500 | 188457920 | 2350 | 2340 | 2350 | 2340 | 253 |
| 488 | 20241016 | 112400 | 187865880 | 2340 | 2340 | 2340 | 2340 | 0 |
| 489 | 20241016 | 112300 | 187865880 | 2340 | 2345 | 2345 | 2340 | 980 |
| 490 | 20241016 | 112200 | 185568575 | 2350 | 2350 | 2350 | 2350 | 28 |
| 491 | 20241016 | 112100 | 185502775 | 2350 | 2350 | 2350 | 2350 | 1 |
| 492 | 20241016 | 112000 | 185500425 | 2350 | 2350 | 2350 | 2350 | 6 |
| 493 | 20241016 | 111900 | 185486325 | 2350 | 2350 | 2350 | 2350 | 1 |
| 494 | 20241016 | 111800 | 185483975 | 2350 | 2350 | 2350 | 2350 | 22 |
| 495 | 20241016 | 111700 | 185432275 | 2350 | 2350 | 2350 | 2350 | 1 |
| 496 | 20241016 | 111600 | 185429925 | 2350 | 2345 | 2350 | 2335 | 511 |
| 497 | 20241016 | 111500 | 184234425 | 2350 | 2350 | 2350 | 2350 | 1 |
| 498 | 20241016 | 111400 | 184232075 | 2345 | 2345 | 2345 | 2345 | 1 |
| 499 | 20241016 | 111300 | 184229730 | 2345 | 2345 | 2345 | 2345 | 50 |
| 500 | 20241016 | 111200 | 184112480 | 2345 | 2345 | 2345 | 2345 | 76 |
| 501 | 20241016 | 111100 | 183934260 | 2345 | 2350 | 2350 | 2345 | 615 |
| 502 | 20241016 | 111000 | 182489015 | 2350 | 2350 | 2350 | 2350 | 49 |
| 503 | 20241016 | 110900 | 182373865 | 2355 | 2355 | 2355 | 2355 | 0 |
| 504 | 20241016 | 110800 | 182373865 | 2355 | 2355 | 2355 | 2355 | 0 |
| 505 | 20241016 | 110700 | 182373865 | 2355 | 2355 | 2355 | 2355 | 0 |
| 506 | 20241016 | 110600 | 182373865 | 2355 | 2335 | 2355 | 2335 | 41 |
| 507 | 20241016 | 110500 | 182278110 | 2335 | 2355 | 2355 | 2335 | 1424 |
| 508 | 20241016 | 110400 | 178931420 | 2355 | 2355 | 2355 | 2355 | 2 |
| 509 | 20241016 | 110300 | 178926710 | 2355 | 2340 | 2355 | 2340 | 1490 |
| 510 | 20241016 | 110200 | 175426545 | 2345 | 2345 | 2345 | 2345 | 0 |
| 511 | 20241016 | 110100 | 175426545 | 2345 | 2345 | 2345 | 2345 | 1 |
| 512 | 20241016 | 110000 | 175424200 | 2335 | 2335 | 2335 | 2330 | 169 |
| 513 | 20241016 | 105900 | 175029590 | 2335 | 2335 | 2335 | 2335 | 2 |
| 514 | 20241016 | 105800 | 175024920 | 2345 | 2345 | 2345 | 2345 | 0 |
| 515 | 20241016 | 105700 | 175024920 | 2345 | 2345 | 2345 | 2345 | 2 |
| 516 | 20241016 | 105600 | 175020230 | 2345 | 2330 | 2345 | 2330 | 101 |
| 517 | 20241016 | 105500 | 174783890 | 2340 | 2340 | 2340 | 2340 | 0 |
| 518 | 20241016 | 105400 | 174783890 | 2340 | 2340 | 2340 | 2340 | 1 |
| 519 | 20241016 | 105300 | 174781550 | 2340 | 2340 | 2340 | 2340 | 0 |
| 520 | 20241016 | 105200 | 174781550 | 2340 | 2340 | 2340 | 2340 | 0 |
| 521 | 20241016 | 105100 | 174781550 | 2340 | 2330 | 2340 | 2330 | 1420 |
| 522 | 20241016 | 105000 | 171472940 | 2335 | 2335 | 2335 | 2335 | 0 |
| 523 | 20241016 | 104900 | 171472940 | 2335 | 2340 | 2340 | 2335 | 6 |
| 524 | 20241016 | 104800 | 171458905 | 2340 | 2340 | 2340 | 2340 | 1 |
| 525 | 20241016 | 104700 | 171456565 | 2330 | 2335 | 2335 | 2330 | 300 |
| 526 | 20241016 | 104600 | 170757510 | 2340 | 2340 | 2340 | 2340 | 0 |
| 527 | 20241016 | 104500 | 170757510 | 2340 | 2340 | 2340 | 2340 | 111 |
| 528 | 20241016 | 104400 | 170497770 | 2340 | 2340 | 2340 | 2340 | 1 |
| 529 | 20241016 | 104300 | 170495430 | 2340 | 2340 | 2340 | 2340 | 0 |
| 530 | 20241016 | 104200 | 170495430 | 2340 | 2340 | 2340 | 2340 | 1 |
| 531 | 20241016 | 104100 | 170493090 | 2335 | 2335 | 2335 | 2335 | 1 |
| 532 | 20241016 | 104000 | 170490755 | 2340 | 2340 | 2340 | 2340 | 200 |
| 533 | 20241016 | 103900 | 170022755 | 2340 | 2340 | 2340 | 2340 | 0 |
| 534 | 20241016 | 103800 | 170022755 | 2340 | 2340 | 2340 | 2340 | 0 |
| 535 | 20241016 | 103700 | 170022755 | 2340 | 2335 | 2340 | 2320 | 1001 |
| 536 | 20241016 | 103600 | 167697365 | 2335 | 2340 | 2340 | 2335 | 26 |
| 537 | 20241016 | 103500 | 167636645 | 2340 | 2340 | 2340 | 2340 | 0 |
| 538 | 20241016 | 103400 | 167636645 | 2340 | 2330 | 2340 | 2330 | 635 |
| 539 | 20241016 | 103300 | 166156640 | 2330 | 2330 | 2330 | 2330 | 0 |
| 540 | 20241016 | 103200 | 166156640 | 2330 | 2330 | 2330 | 2330 | 270 |
| 541 | 20241016 | 103100 | 165527540 | 2340 | 2340 | 2340 | 2340 | 0 |
| 542 | 20241016 | 103000 | 165527540 | 2340 | 2330 | 2340 | 2330 | 1479 |
| 543 | 20241016 | 102900 | 162081440 | 2335 | 2335 | 2335 | 2335 | 10 |
| 544 | 20241016 | 102800 | 162058090 | 2340 | 2330 | 2340 | 2330 | 1201 |
| 545 | 20241016 | 102700 | 159249750 | 2340 | 2340 | 2340 | 2335 | 5607 |
| 546 | 20241016 | 102600 | 146129875 | 2340 | 2350 | 2350 | 2340 | 1323 |
| 547 | 20241016 | 102500 | 143029975 | 2345 | 2345 | 2345 | 2345 | 1 |
| 548 | 20241016 | 102400 | 143027630 | 2350 | 2350 | 2350 | 2350 | 1 |
| 549 | 20241016 | 102300 | 143025280 | 2350 | 2350 | 2350 | 2350 | 1 |
| 550 | 20241016 | 102200 | 143022930 | 2345 | 2345 | 2345 | 2345 | 49 |
| 551 | 20241016 | 102100 | 142908025 | 2345 | 2345 | 2345 | 2345 | 0 |
| 552 | 20241016 | 102000 | 142908025 | 2345 | 2345 | 2345 | 2345 | 100 |
| 553 | 20241016 | 101900 | 142673525 | 2345 | 2345 | 2345 | 2345 | 581 |
| 554 | 20241016 | 101800 | 141311080 | 2345 | 2345 | 2345 | 2345 | 21 |
| 555 | 20241016 | 101700 | 141261835 | 2345 | 2345 | 2345 | 2345 | 10 |
| 556 | 20241016 | 101600 | 141238385 | 2350 | 2350 | 2350 | 2350 | 197 |
| 557 | 20241016 | 101500 | 140775435 | 2355 | 2350 | 2355 | 2350 | 813 |
| 558 | 20241016 | 101400 | 138864835 | 2350 | 2345 | 2350 | 2345 | 13 |
| 559 | 20241016 | 101300 | 138834335 | 2350 | 2350 | 2350 | 2350 | 0 |
| 560 | 20241016 | 101200 | 138834335 | 2350 | 2345 | 2350 | 2345 | 8 |
| 561 | 20241016 | 101100 | 138815550 | 2350 | 2345 | 2350 | 2345 | 11 |
| 562 | 20241016 | 101000 | 138789715 | 2350 | 2350 | 2350 | 2350 | 3 |
| 563 | 20241016 | 100900 | 138782665 | 2350 | 2350 | 2350 | 2350 | 109 |
| 564 | 20241016 | 100800 | 138526515 | 2355 | 2355 | 2355 | 2355 | 1 |
| 565 | 20241016 | 100700 | 138524160 | 2355 | 2355 | 2355 | 2345 | 511 |
| 566 | 20241016 | 100600 | 137324100 | 2355 | 2345 | 2355 | 2345 | 176 |
| 567 | 20241016 | 100500 | 136910455 | 2355 | 2355 | 2355 | 2355 | 1 |
| 568 | 20241016 | 100400 | 136908100 | 2345 | 2345 | 2355 | 2345 | 226 |
| 569 | 20241016 | 100300 | 136377970 | 2345 | 2345 | 2355 | 2345 | 33 |
| 570 | 20241016 | 100200 | 136300575 | 2345 | 2345 | 2355 | 2345 | 832 |
| 571 | 20241016 | 100100 | 134349385 | 2360 | 2360 | 2360 | 2360 | 0 |
| 572 | 20241016 | 100000 | 134349385 | 2360 | 2355 | 2360 | 2355 | 65 |
| 573 | 20241016 | 095900 | 134196305 | 2355 | 2350 | 2355 | 2345 | 259 |
| 574 | 20241016 | 095800 | 133588790 | 2360 | 2360 | 2360 | 2360 | 399 |
| 575 | 20241016 | 095700 | 132647150 | 2355 | 2360 | 2360 | 2355 | 357 |
| 576 | 20241016 | 095600 | 131805660 | 2360 | 2350 | 2360 | 2350 | 840 |
| 577 | 20241016 | 095500 | 129825980 | 2350 | 2350 | 2355 | 2350 | 954 |
| 578 | 20241016 | 095400 | 127583830 | 2350 | 2350 | 2350 | 2350 | 406 |
| 579 | 20241016 | 095300 | 126629730 | 2350 | 2345 | 2350 | 2345 | 1640 |
| 580 | 20241016 | 095200 | 122783925 | 2350 | 2350 | 2350 | 2350 | 702 |
| 581 | 20241016 | 095100 | 121134225 | 2350 | 2345 | 2350 | 2345 | 663 |
| 582 | 20241016 | 095000 | 119576195 | 2350 | 2350 | 2350 | 2350 | 0 |
| 583 | 20241016 | 094900 | 119576195 | 2350 | 2350 | 2350 | 2350 | 0 |
| 584 | 20241016 | 094800 | 119576195 | 2350 | 2350 | 2350 | 2350 | 1 |
| 585 | 20241016 | 094700 | 119573845 | 2345 | 2345 | 2345 | 2345 | 987 |
| 586 | 20241016 | 094600 | 117259330 | 2345 | 2350 | 2350 | 2345 | 14 |
| 587 | 20241016 | 094500 | 117226480 | 2350 | 2350 | 2350 | 2345 | 514 |
| 588 | 20241016 | 094400 | 116018850 | 2355 | 2350 | 2355 | 2350 | 144 |
| 589 | 20241016 | 094300 | 115680440 | 2350 | 2355 | 2355 | 2345 | 105 |
| 590 | 20241016 | 094200 | 115433685 | 2355 | 2350 | 2355 | 2350 | 214 |
| 591 | 20241016 | 094100 | 114930720 | 2355 | 2350 | 2355 | 2345 | 1632 |
| 592 | 20241016 | 094000 | 111102990 | 2350 | 2355 | 2355 | 2345 | 241 |
| 593 | 20241016 | 093900 | 110537060 | 2355 | 2345 | 2355 | 2345 | 1049 |
| 594 | 20241016 | 093800 | 108077015 | 2345 | 2345 | 2345 | 2345 | 40 |
| 595 | 20241016 | 093700 | 107983215 | 2345 | 2350 | 2355 | 2345 | 1423 |
| 596 | 20241016 | 093600 | 104642625 | 2350 | 2340 | 2350 | 2340 | 2572 |
| 597 | 20241016 | 093500 | 98617040 | 2340 | 2340 | 2340 | 2340 | 1 |
| 598 | 20241016 | 093400 | 98614700 | 2340 | 2330 | 2340 | 2330 | 1404 |
| 599 | 20241016 | 093300 | 95343370 | 2330 | 2330 | 2330 | 2325 | 8 |
| 600 | 20241016 | 093200 | 95324740 | 2330 | 2330 | 2330 | 2330 | 5394 |
| 601 | 20241016 | 093100 | 82756720 | 2330 | 2330 | 2330 | 2330 | 2 |
| 602 | 20241016 | 093000 | 82752060 | 2330 | 2330 | 2330 | 2325 | 1653 |
| 603 | 20241016 | 092900 | 78908825 | 2325 | 2330 | 2330 | 2325 | 5 |
| 604 | 20241016 | 092800 | 78897180 | 2330 | 2330 | 2330 | 2330 | 202 |
| 605 | 20241016 | 092700 | 78426520 | 2330 | 2330 | 2330 | 2330 | 6671 |
| 606 | 20241016 | 092600 | 62883090 | 2330 | 2320 | 2340 | 2320 | 364 |
| 607 | 20241016 | 092500 | 62037430 | 2320 | 2330 | 2330 | 2320 | 1137 |
| 608 | 20241016 | 092400 | 59392860 | 2340 | 2340 | 2340 | 2340 | 1 |
| 609 | 20241016 | 092300 | 59390520 | 2330 | 2335 | 2345 | 2330 | 1067 |
| 610 | 20241016 | 092200 | 56902830 | 2345 | 2345 | 2345 | 2345 | 0 |
| 611 | 20241016 | 092100 | 56902830 | 2345 | 2330 | 2345 | 2330 | 150 |
| 612 | 20241016 | 092000 | 56553315 | 2345 | 2340 | 2345 | 2330 | 242 |
| 613 | 20241016 | 091900 | 55988270 | 2345 | 2345 | 2345 | 2345 | 368 |
| 614 | 20241016 | 091800 | 55125310 | 2345 | 2345 | 2345 | 2345 | 8 |
| 615 | 20241016 | 091700 | 55106550 | 2345 | 2340 | 2345 | 2340 | 5 |
| 616 | 20241016 | 091600 | 55094840 | 2345 | 2330 | 2350 | 2330 | 6808 |
| 617 | 20241016 | 091500 | 39131330 | 2330 | 2330 | 2330 | 2325 | 515 |
| 618 | 20241016 | 091400 | 37933915 | 2320 | 2330 | 2330 | 2320 | 301 |
| 619 | 20241016 | 091300 | 37235175 | 2320 | 2315 | 2325 | 2315 | 5888 |
| 620 | 20241016 | 091200 | 23574590 | 2320 | 2320 | 2325 | 2320 | 1056 |
| 621 | 20241016 | 091100 | 21124645 | 2320 | 2315 | 2320 | 2310 | 1801 |
| 622 | 20241016 | 091000 | 16953820 | 2320 | 2320 | 2320 | 2320 | 0 |
| 623 | 20241016 | 090900 | 16953820 | 2320 | 2320 | 2320 | 2320 | 51 |
| 624 | 20241016 | 090800 | 16835500 | 2320 | 2310 | 2325 | 2310 | 362 |
| 625 | 20241016 | 090700 | 15996255 | 2320 | 2310 | 2320 | 2305 | 312 |
| 626 | 20241016 | 090600 | 15276255 | 2320 | 2320 | 2320 | 2310 | 128 |
| 627 | 20241016 | 090500 | 14980535 | 2320 | 2305 | 2320 | 2305 | 205 |
| 628 | 20241016 | 090400 | 14507950 | 2305 | 2335 | 2335 | 2300 | 1246 |
| 629 | 20241016 | 090300 | 11640185 | 2325 | 2330 | 2340 | 2325 | 523 |
| 630 | 20241016 | 090200 | 10424085 | 2340 | 2340 | 2340 | 2340 | 21 |
| 631 | 20241016 | 090100 | 10374945 | 2345 | 2330 | 2345 | 2330 | 11 |
| 632 | 20241016 | 090000 | 10349300 | 2350 | 2345 | 2350 | 2320 | 4421 |