30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241017 | 190900 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 38180 |
| 3 | 20241017 | 190800 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 4 | 20241017 | 190700 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 5 | 20241017 | 190600 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 6 | 20241017 | 190500 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 7 | 20241017 | 190400 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 8 | 20241017 | 190300 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 9 | 20241017 | 190200 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 10 | 20241017 | 190100 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 11 | 20241017 | 190000 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 12 | 20241017 | 185900 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 13 | 20241017 | 185800 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 14 | 20241017 | 185700 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 15 | 20241017 | 185600 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 16 | 20241017 | 185500 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 17 | 20241017 | 185400 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 18 | 20241017 | 185300 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 19 | 20241017 | 185200 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 20 | 20241017 | 185100 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 21 | 20241017 | 185000 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 22 | 20241017 | 184900 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 23 | 20241017 | 184800 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 24 | 20241017 | 184700 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 25 | 20241017 | 184600 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 26 | 20241017 | 184500 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 27 | 20241017 | 184400 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 28 | 20241017 | 184300 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 29 | 20241017 | 184200 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 30 | 20241017 | 184100 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 31 | 20241017 | 184000 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 32 | 20241017 | 183900 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 38180 |
| 33 | 20241017 | 183800 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 34 | 20241017 | 183700 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 35 | 20241017 | 183600 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 36 | 20241017 | 183500 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 37 | 20241017 | 183400 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 38 | 20241017 | 183300 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 39 | 20241017 | 183200 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 40 | 20241017 | 183100 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 41 | 20241017 | 183000 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 42 | 20241017 | 182900 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 43 | 20241017 | 182800 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 44 | 20241017 | 182700 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 45 | 20241017 | 182600 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 46 | 20241017 | 182500 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 47 | 20241017 | 182400 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 48 | 20241017 | 182300 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 49 | 20241017 | 182200 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 50 | 20241017 | 182100 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 51 | 20241017 | 182000 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 52 | 20241017 | 181900 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 53 | 20241017 | 181800 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 54 | 20241017 | 181700 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 55 | 20241017 | 181600 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 56 | 20241017 | 181500 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 57 | 20241017 | 181400 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 58 | 20241017 | 181300 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 59 | 20241017 | 181200 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 60 | 20241017 | 181100 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 61 | 20241017 | 181000 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 62 | 20241017 | 180900 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 38180 |
| 63 | 20241017 | 180800 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 64 | 20241017 | 180700 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 65 | 20241017 | 180600 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 66 | 20241017 | 180500 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 67 | 20241017 | 180400 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 68 | 20241017 | 180300 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 69 | 20241017 | 180200 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 70 | 20241017 | 180100 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 71 | 20241017 | 180000 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 72 | 20241017 | 175900 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 73 | 20241017 | 175800 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 74 | 20241017 | 175700 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 75 | 20241017 | 175600 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 76 | 20241017 | 175500 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 77 | 20241017 | 175400 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 78 | 20241017 | 175300 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 79 | 20241017 | 175200 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 80 | 20241017 | 175100 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 81 | 20241017 | 175000 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 82 | 20241017 | 174900 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 83 | 20241017 | 174800 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 84 | 20241017 | 174700 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 85 | 20241017 | 174600 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 86 | 20241017 | 174500 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 87 | 20241017 | 174400 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 88 | 20241017 | 174300 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 89 | 20241017 | 174200 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 90 | 20241017 | 174100 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 91 | 20241017 | 174000 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 92 | 20241017 | 173900 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 38180 |
| 93 | 20241017 | 173800 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 94 | 20241017 | 173700 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 95 | 20241017 | 173600 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 96 | 20241017 | 173500 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 97 | 20241017 | 173400 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 98 | 20241017 | 173300 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 99 | 20241017 | 173200 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 100 | 20241017 | 173100 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 101 | 20241017 | 173000 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 102 | 20241017 | 172900 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 103 | 20241017 | 172800 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 104 | 20241017 | 172700 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 105 | 20241017 | 172600 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 106 | 20241017 | 172500 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 107 | 20241017 | 172400 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 108 | 20241017 | 172300 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 109 | 20241017 | 172200 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 110 | 20241017 | 172100 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 111 | 20241017 | 172000 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 112 | 20241017 | 171900 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 113 | 20241017 | 171800 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 114 | 20241017 | 171700 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 115 | 20241017 | 171600 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 116 | 20241017 | 171500 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 117 | 20241017 | 171400 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 118 | 20241017 | 171300 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 119 | 20241017 | 171200 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 120 | 20241017 | 171100 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 121 | 20241017 | 171000 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 122 | 20241017 | 170900 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 38180 |
| 123 | 20241017 | 170800 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 124 | 20241017 | 170700 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 125 | 20241017 | 170600 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 126 | 20241017 | 170500 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 127 | 20241017 | 170400 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 128 | 20241017 | 170300 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 129 | 20241017 | 170200 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 130 | 20241017 | 170100 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 131 | 20241017 | 170000 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 132 | 20241017 | 165900 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 133 | 20241017 | 165800 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 134 | 20241017 | 165700 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 135 | 20241017 | 165600 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 136 | 20241017 | 165500 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 137 | 20241017 | 165400 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 138 | 20241017 | 165300 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 139 | 20241017 | 165200 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 140 | 20241017 | 165100 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 141 | 20241017 | 165000 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 142 | 20241017 | 164900 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 143 | 20241017 | 164800 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 144 | 20241017 | 164700 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 145 | 20241017 | 164600 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 146 | 20241017 | 164500 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 147 | 20241017 | 164400 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 148 | 20241017 | 164300 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 149 | 20241017 | 164200 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 150 | 20241017 | 164100 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 151 | 20241017 | 164000 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 152 | 20241017 | 163900 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 38180 |
| 153 | 20241017 | 163800 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 154 | 20241017 | 163700 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 155 | 20241017 | 163600 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 156 | 20241017 | 163500 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 157 | 20241017 | 163400 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 158 | 20241017 | 163300 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 159 | 20241017 | 163200 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 160 | 20241017 | 163100 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 161 | 20241017 | 163000 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 162 | 20241017 | 162900 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 163 | 20241017 | 162800 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 164 | 20241017 | 162700 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 165 | 20241017 | 162600 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 166 | 20241017 | 162500 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 167 | 20241017 | 162400 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 168 | 20241017 | 162300 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 169 | 20241017 | 162200 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 170 | 20241017 | 162100 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 171 | 20241017 | 162000 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 172 | 20241017 | 161900 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 173 | 20241017 | 161800 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 174 | 20241017 | 161700 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 175 | 20241017 | 161600 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 176 | 20241017 | 161500 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 177 | 20241017 | 161400 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 178 | 20241017 | 161300 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 179 | 20241017 | 161200 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 180 | 20241017 | 161100 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 181 | 20241017 | 161000 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 182 | 20241017 | 160900 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 38180 |
| 183 | 20241017 | 160800 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 184 | 20241017 | 160700 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 185 | 20241017 | 160600 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 186 | 20241017 | 160500 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 187 | 20241017 | 160400 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 188 | 20241017 | 160300 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 189 | 20241017 | 160200 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 190 | 20241017 | 160100 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 191 | 20241017 | 160000 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 192 | 20241017 | 155900 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 193 | 20241017 | 155800 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 194 | 20241017 | 155700 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 195 | 20241017 | 155600 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 196 | 20241017 | 155500 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 197 | 20241017 | 155400 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 198 | 20241017 | 155300 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 199 | 20241017 | 155200 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 200 | 20241017 | 155100 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 201 | 20241017 | 155000 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 202 | 20241017 | 154900 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 203 | 20241017 | 154800 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 204 | 20241017 | 154700 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 205 | 20241017 | 154600 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 206 | 20241017 | 154500 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 207 | 20241017 | 154400 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 208 | 20241017 | 154300 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 209 | 20241017 | 154200 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 210 | 20241017 | 154100 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 211 | 20241017 | 154000 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 212 | 20241017 | 153900 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 38180 |
| 213 | 20241017 | 153800 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 214 | 20241017 | 153700 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 215 | 20241017 | 153600 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 216 | 20241017 | 153500 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 217 | 20241017 | 153400 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 218 | 20241017 | 153300 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 219 | 20241017 | 153200 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 220 | 20241017 | 153100 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 0 |
| 221 | 20241017 | 153000 | 1800241220 | 2440 | 2440 | 2440 | 2440 | 38180 |
| 222 | 20241017 | 152900 | 1707082020 | 2435 | 2435 | 2435 | 2435 | 0 |
| 223 | 20241017 | 152800 | 1707082020 | 2435 | 2435 | 2435 | 2435 | 0 |
| 224 | 20241017 | 152700 | 1707082020 | 2435 | 2435 | 2435 | 2435 | 0 |
| 225 | 20241017 | 152600 | 1707082020 | 2435 | 2435 | 2435 | 2435 | 0 |
| 226 | 20241017 | 152500 | 1707082020 | 2435 | 2435 | 2435 | 2435 | 0 |
| 227 | 20241017 | 152400 | 1707082020 | 2435 | 2435 | 2435 | 2435 | 0 |
| 228 | 20241017 | 152300 | 1707082020 | 2435 | 2435 | 2435 | 2435 | 0 |
| 229 | 20241017 | 152200 | 1707082020 | 2435 | 2435 | 2435 | 2435 | 0 |
| 230 | 20241017 | 152100 | 1707082020 | 2435 | 2435 | 2435 | 2435 | 0 |
| 231 | 20241017 | 152000 | 1707082020 | 2435 | 2435 | 2435 | 2435 | 0 |
| 232 | 20241017 | 151900 | 1707082020 | 2435 | 2430 | 2435 | 2430 | 8685 |
| 233 | 20241017 | 151800 | 1685944960 | 2430 | 2430 | 2430 | 2425 | 480 |
| 234 | 20241017 | 151700 | 1684780615 | 2435 | 2435 | 2435 | 2425 | 5095 |
| 235 | 20241017 | 151600 | 1672396780 | 2435 | 2435 | 2435 | 2430 | 7624 |
| 236 | 20241017 | 151500 | 1653853425 | 2435 | 2435 | 2435 | 2430 | 2367 |
| 237 | 20241017 | 151400 | 1648098305 | 2435 | 2435 | 2435 | 2430 | 2174 |
| 238 | 20241017 | 151300 | 1642814640 | 2435 | 2430 | 2435 | 2425 | 40 |
| 239 | 20241017 | 151200 | 1642717460 | 2430 | 2430 | 2435 | 2425 | 3476 |
| 240 | 20241017 | 151100 | 1634271070 | 2435 | 2430 | 2435 | 2420 | 6100 |
| 241 | 20241017 | 151000 | 1619452300 | 2425 | 2425 | 2430 | 2425 | 2793 |
| 242 | 20241017 | 150900 | 1612679260 | 2430 | 2425 | 2430 | 2425 | 1938 |
| 243 | 20241017 | 150800 | 1607970095 | 2430 | 2425 | 2430 | 2420 | 7029 |
| 244 | 20241017 | 150700 | 1590936070 | 2425 | 2425 | 2430 | 2425 | 1132 |
| 245 | 20241017 | 150600 | 1588190965 | 2425 | 2430 | 2430 | 2425 | 1535 |
| 246 | 20241017 | 150500 | 1584467260 | 2430 | 2425 | 2430 | 2425 | 6355 |
| 247 | 20241017 | 150400 | 1569043550 | 2425 | 2425 | 2425 | 2420 | 4447 |
| 248 | 20241017 | 150300 | 1558259655 | 2425 | 2415 | 2425 | 2415 | 4170 |
| 249 | 20241017 | 150200 | 1548173605 | 2415 | 2415 | 2415 | 2415 | 756 |
| 250 | 20241017 | 150100 | 1546347865 | 2415 | 2410 | 2415 | 2410 | 1054 |
| 251 | 20241017 | 150000 | 1543807640 | 2410 | 2410 | 2410 | 2410 | 1074 |
| 252 | 20241017 | 145900 | 1541219300 | 2410 | 2400 | 2410 | 2400 | 5035 |
| 253 | 20241017 | 145800 | 1529130715 | 2400 | 2400 | 2400 | 2395 | 1041 |
| 254 | 20241017 | 145700 | 1526633355 | 2400 | 2400 | 2410 | 2395 | 6591 |
| 255 | 20241017 | 145600 | 1510845165 | 2410 | 2400 | 2410 | 2400 | 102 |
| 256 | 20241017 | 145500 | 1510600355 | 2410 | 2405 | 2410 | 2400 | 1400 |
| 257 | 20241017 | 145400 | 1507235405 | 2400 | 2400 | 2405 | 2400 | 2673 |
| 258 | 20241017 | 145300 | 1500819840 | 2405 | 2410 | 2410 | 2405 | 378 |
| 259 | 20241017 | 145200 | 1499910125 | 2410 | 2410 | 2410 | 2410 | 0 |
| 260 | 20241017 | 145100 | 1499910125 | 2410 | 2410 | 2410 | 2410 | 9 |
| 261 | 20241017 | 145000 | 1499888435 | 2410 | 2400 | 2410 | 2400 | 21 |
| 262 | 20241017 | 144900 | 1499838025 | 2415 | 2400 | 2415 | 2400 | 661 |
| 263 | 20241017 | 144800 | 1498251610 | 2415 | 2410 | 2415 | 2400 | 3798 |
| 264 | 20241017 | 144700 | 1489122725 | 2410 | 2410 | 2410 | 2405 | 922 |
| 265 | 20241017 | 144600 | 1486900805 | 2410 | 2405 | 2410 | 2405 | 619 |
| 266 | 20241017 | 144500 | 1485410020 | 2410 | 2410 | 2410 | 2410 | 894 |
| 267 | 20241017 | 144400 | 1483255480 | 2410 | 2405 | 2410 | 2405 | 481 |
| 268 | 20241017 | 144300 | 1482098270 | 2410 | 2405 | 2410 | 2405 | 67 |
| 269 | 20241017 | 144200 | 1481937130 | 2410 | 2405 | 2410 | 2405 | 62 |
| 270 | 20241017 | 144100 | 1481788015 | 2410 | 2410 | 2410 | 2410 | 0 |
| 271 | 20241017 | 144000 | 1481788015 | 2410 | 2405 | 2410 | 2405 | 5935 |
| 272 | 20241017 | 143900 | 1467501835 | 2410 | 2415 | 2420 | 2410 | 2032 |
| 273 | 20241017 | 143800 | 1462603785 | 2420 | 2415 | 2420 | 2415 | 766 |
| 274 | 20241017 | 143700 | 1460753890 | 2415 | 2415 | 2415 | 2415 | 0 |
| 275 | 20241017 | 143600 | 1460753890 | 2415 | 2415 | 2415 | 2415 | 20 |
| 276 | 20241017 | 143500 | 1460705590 | 2415 | 2415 | 2420 | 2415 | 14 |
| 277 | 20241017 | 143400 | 1460671770 | 2420 | 2410 | 2420 | 2410 | 19 |
| 278 | 20241017 | 143300 | 1460625900 | 2420 | 2410 | 2420 | 2410 | 667 |
| 279 | 20241017 | 143200 | 1459011810 | 2420 | 2410 | 2420 | 2410 | 113 |
| 280 | 20241017 | 143100 | 1458738600 | 2420 | 2405 | 2425 | 2405 | 68 |
| 281 | 20241017 | 143000 | 1458574320 | 2425 | 2420 | 2425 | 2405 | 10122 |
| 282 | 20241017 | 142900 | 1434146570 | 2420 | 2405 | 2420 | 2405 | 10286 |
| 283 | 20241017 | 142800 | 1409354465 | 2405 | 2395 | 2405 | 2390 | 1125 |
| 284 | 20241017 | 142700 | 1406659025 | 2405 | 2405 | 2405 | 2395 | 94 |
| 285 | 20241017 | 142600 | 1406433780 | 2405 | 2405 | 2405 | 2400 | 277 |
| 286 | 20241017 | 142500 | 1405767740 | 2405 | 2395 | 2405 | 2395 | 4 |
| 287 | 20241017 | 142400 | 1405758150 | 2405 | 2400 | 2405 | 2400 | 1364 |
| 288 | 20241017 | 142300 | 1402484525 | 2405 | 2405 | 2405 | 2400 | 1302 |
| 289 | 20241017 | 142200 | 1399356590 | 2405 | 2405 | 2405 | 2405 | 50 |
| 290 | 20241017 | 142100 | 1399236340 | 2405 | 2405 | 2405 | 2400 | 292 |
| 291 | 20241017 | 142000 | 1398535185 | 2405 | 2405 | 2405 | 2395 | 4064 |
| 292 | 20241017 | 141900 | 1388788115 | 2405 | 2405 | 2410 | 2400 | 1236 |
| 293 | 20241017 | 141800 | 1385817970 | 2410 | 2405 | 2410 | 2405 | 2435 |
| 294 | 20241017 | 141700 | 1379961785 | 2410 | 2415 | 2415 | 2405 | 92 |
| 295 | 20241017 | 141600 | 1379740260 | 2410 | 2415 | 2415 | 2410 | 76 |
| 296 | 20241017 | 141500 | 1379557090 | 2410 | 2410 | 2415 | 2410 | 282 |
| 297 | 20241017 | 141400 | 1378877465 | 2415 | 2415 | 2415 | 2415 | 1 |
| 298 | 20241017 | 141300 | 1378875050 | 2420 | 2420 | 2420 | 2420 | 0 |
| 299 | 20241017 | 141200 | 1378875050 | 2420 | 2415 | 2420 | 2415 | 17 |
| 300 | 20241017 | 141100 | 1378833965 | 2415 | 2410 | 2415 | 2410 | 78 |
| 301 | 20241017 | 141000 | 1378645645 | 2415 | 2415 | 2420 | 2410 | 2184 |
| 302 | 20241017 | 140900 | 1373377450 | 2420 | 2420 | 2420 | 2420 | 30 |
| 303 | 20241017 | 140800 | 1373304850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 304 | 20241017 | 140700 | 1373304850 | 2425 | 2420 | 2425 | 2415 | 370 |
| 305 | 20241017 | 140600 | 1372409490 | 2420 | 2420 | 2420 | 2420 | 250 |
| 306 | 20241017 | 140500 | 1371804490 | 2420 | 2420 | 2420 | 2420 | 0 |
| 307 | 20241017 | 140400 | 1371804490 | 2420 | 2420 | 2420 | 2420 | 600 |
| 308 | 20241017 | 140300 | 1370352490 | 2420 | 2415 | 2420 | 2415 | 345 |
| 309 | 20241017 | 140200 | 1369519305 | 2415 | 2415 | 2415 | 2410 | 136 |
| 310 | 20241017 | 140100 | 1369191070 | 2415 | 2415 | 2415 | 2410 | 603 |
| 311 | 20241017 | 140000 | 1367734885 | 2415 | 2415 | 2415 | 2410 | 37 |
| 312 | 20241017 | 135900 | 1367645560 | 2415 | 2425 | 2430 | 2415 | 8307 |
| 313 | 20241017 | 135800 | 1347557060 | 2425 | 2430 | 2435 | 2425 | 5877 |
| 314 | 20241017 | 135700 | 1333291415 | 2430 | 2415 | 2430 | 2415 | 37027 |
| 315 | 20241017 | 135600 | 1243508720 | 2415 | 2410 | 2415 | 2410 | 4832 |
| 316 | 20241017 | 135500 | 1231848595 | 2410 | 2410 | 2410 | 2410 | 0 |
| 317 | 20241017 | 135400 | 1231848595 | 2410 | 2410 | 2410 | 2410 | 1246 |
| 318 | 20241017 | 135300 | 1228845735 | 2410 | 2405 | 2410 | 2405 | 879 |
| 319 | 20241017 | 135200 | 1226731735 | 2410 | 2410 | 2410 | 2410 | 0 |
| 320 | 20241017 | 135100 | 1226731735 | 2410 | 2410 | 2410 | 2410 | 1 |
| 321 | 20241017 | 135000 | 1226729325 | 2410 | 2405 | 2410 | 2405 | 919 |
| 322 | 20241017 | 134900 | 1224518850 | 2405 | 2405 | 2405 | 2400 | 416 |
| 323 | 20241017 | 134800 | 1223518375 | 2405 | 2405 | 2405 | 2400 | 131 |
| 324 | 20241017 | 134700 | 1223203360 | 2410 | 2400 | 2410 | 2400 | 201 |
| 325 | 20241017 | 134600 | 1222720950 | 2410 | 2415 | 2415 | 2400 | 1741 |
| 326 | 20241017 | 134500 | 1218537860 | 2405 | 2400 | 2415 | 2400 | 12045 |
| 327 | 20241017 | 134400 | 1189629740 | 2415 | 2405 | 2415 | 2400 | 8122 |
| 328 | 20241017 | 134300 | 1170098410 | 2415 | 2405 | 2415 | 2405 | 1505 |
| 329 | 20241017 | 134200 | 1166474565 | 2415 | 2415 | 2415 | 2415 | 1 |
| 330 | 20241017 | 134100 | 1166472150 | 2415 | 2405 | 2415 | 2405 | 702 |
| 331 | 20241017 | 134000 | 1164781320 | 2405 | 2410 | 2415 | 2405 | 1121 |
| 332 | 20241017 | 133900 | 1162082605 | 2410 | 2415 | 2415 | 2405 | 912 |
| 333 | 20241017 | 133800 | 1159886320 | 2415 | 2410 | 2415 | 2410 | 188 |
| 334 | 20241017 | 133700 | 1159432850 | 2420 | 2420 | 2420 | 2415 | 13 |
| 335 | 20241017 | 133600 | 1159401445 | 2420 | 2420 | 2420 | 2420 | 0 |
| 336 | 20241017 | 133500 | 1159401445 | 2420 | 2410 | 2420 | 2410 | 45 |
| 337 | 20241017 | 133400 | 1159292985 | 2420 | 2410 | 2420 | 2410 | 1011 |
| 338 | 20241017 | 133300 | 1156856365 | 2420 | 2415 | 2420 | 2415 | 3559 |
| 339 | 20241017 | 133200 | 1148260220 | 2415 | 2415 | 2415 | 2415 | 0 |
| 340 | 20241017 | 133100 | 1148260220 | 2415 | 2415 | 2415 | 2415 | 0 |
| 341 | 20241017 | 133000 | 1148260220 | 2415 | 2410 | 2415 | 2410 | 109 |
| 342 | 20241017 | 132900 | 1147997520 | 2415 | 2415 | 2415 | 2415 | 0 |
| 343 | 20241017 | 132800 | 1147997520 | 2415 | 2410 | 2415 | 2410 | 1004 |
| 344 | 20241017 | 132700 | 1145572870 | 2415 | 2415 | 2415 | 2410 | 12 |
| 345 | 20241017 | 132600 | 1145543895 | 2415 | 2410 | 2415 | 2410 | 939 |
| 346 | 20241017 | 132500 | 1143280895 | 2415 | 2415 | 2415 | 2415 | 4 |
| 347 | 20241017 | 132400 | 1143271235 | 2415 | 2415 | 2415 | 2415 | 1 |
| 348 | 20241017 | 132300 | 1143268820 | 2410 | 2410 | 2410 | 2410 | 100 |
| 349 | 20241017 | 132200 | 1143027820 | 2420 | 2420 | 2420 | 2420 | 0 |
| 350 | 20241017 | 132100 | 1143027820 | 2420 | 2420 | 2420 | 2420 | 471 |
| 351 | 20241017 | 132000 | 1141888000 | 2420 | 2420 | 2420 | 2420 | 0 |
| 352 | 20241017 | 131900 | 1141888000 | 2420 | 2420 | 2420 | 2415 | 1911 |
| 353 | 20241017 | 131800 | 1137263630 | 2405 | 2410 | 2420 | 2405 | 4872 |
| 354 | 20241017 | 131700 | 1125541425 | 2420 | 2420 | 2420 | 2420 | 500 |
| 355 | 20241017 | 131600 | 1124331425 | 2420 | 2415 | 2420 | 2415 | 1002 |
| 356 | 20241017 | 131500 | 1121909560 | 2410 | 2415 | 2415 | 2410 | 1000 |
| 357 | 20241017 | 131400 | 1119497060 | 2420 | 2420 | 2420 | 2420 | 501 |
| 358 | 20241017 | 131300 | 1118284640 | 2420 | 2410 | 2420 | 2410 | 1001 |
| 359 | 20241017 | 131200 | 1115867220 | 2420 | 2415 | 2420 | 2415 | 1798 |
| 360 | 20241017 | 131100 | 1111525045 | 2415 | 2420 | 2420 | 2415 | 975 |
| 361 | 20241017 | 131000 | 1109168920 | 2420 | 2410 | 2420 | 2410 | 482 |
| 362 | 20241017 | 130900 | 1108007290 | 2420 | 2415 | 2420 | 2415 | 393 |
| 363 | 20241017 | 130800 | 1107058190 | 2420 | 2415 | 2420 | 2415 | 993 |
| 364 | 20241017 | 130700 | 1104660090 | 2415 | 2415 | 2415 | 2410 | 345 |
| 365 | 20241017 | 130600 | 1103827130 | 2415 | 2410 | 2415 | 2410 | 121 |
| 366 | 20241017 | 130500 | 1103535515 | 2410 | 2415 | 2415 | 2410 | 67 |
| 367 | 20241017 | 130400 | 1103374040 | 2400 | 2405 | 2415 | 2400 | 633 |
| 368 | 20241017 | 130300 | 1101854505 | 2415 | 2405 | 2415 | 2405 | 3964 |
| 369 | 20241017 | 130200 | 1092317025 | 2410 | 2410 | 2410 | 2405 | 641 |
| 370 | 20241017 | 130100 | 1090772225 | 2415 | 2415 | 2415 | 2410 | 7431 |
| 371 | 20241017 | 130000 | 1072853335 | 2420 | 2420 | 2420 | 2420 | 0 |
| 372 | 20241017 | 125900 | 1072853335 | 2420 | 2415 | 2425 | 2415 | 257 |
| 373 | 20241017 | 125800 | 1072232660 | 2425 | 2415 | 2425 | 2415 | 143 |
| 374 | 20241017 | 125700 | 1071887295 | 2430 | 2430 | 2430 | 2430 | 0 |
| 375 | 20241017 | 125600 | 1071887295 | 2430 | 2425 | 2430 | 2420 | 1296 |
| 376 | 20241017 | 125500 | 1068747650 | 2425 | 2425 | 2425 | 2425 | 6 |
| 377 | 20241017 | 125400 | 1068733100 | 2425 | 2425 | 2425 | 2425 | 3 |
| 378 | 20241017 | 125300 | 1068725825 | 2430 | 2425 | 2430 | 2425 | 2 |
| 379 | 20241017 | 125200 | 1068720970 | 2430 | 2420 | 2430 | 2415 | 246 |
| 380 | 20241017 | 125100 | 1068126350 | 2420 | 2430 | 2430 | 2420 | 236 |
| 381 | 20241017 | 125000 | 1067555220 | 2420 | 2425 | 2425 | 2420 | 1051 |
| 382 | 20241017 | 124900 | 1065006975 | 2425 | 2425 | 2425 | 2425 | 1 |
| 383 | 20241017 | 124800 | 1065004550 | 2425 | 2425 | 2425 | 2420 | 301 |
| 384 | 20241017 | 124700 | 1064275625 | 2425 | 2425 | 2425 | 2425 | 500 |
| 385 | 20241017 | 124600 | 1063063125 | 2425 | 2425 | 2430 | 2425 | 210 |
| 386 | 20241017 | 124500 | 1062553870 | 2430 | 2425 | 2430 | 2425 | 2858 |
| 387 | 20241017 | 124400 | 1055623215 | 2425 | 2425 | 2425 | 2420 | 102 |
| 388 | 20241017 | 124300 | 1055376365 | 2420 | 2420 | 2425 | 2420 | 3099 |
| 389 | 20241017 | 124200 | 1047875405 | 2425 | 2420 | 2425 | 2420 | 606 |
| 390 | 20241017 | 124100 | 1046406765 | 2425 | 2420 | 2425 | 2420 | 305 |
| 391 | 20241017 | 124000 | 1045668070 | 2425 | 2420 | 2425 | 2420 | 1351 |
| 392 | 20241017 | 123900 | 1042396550 | 2425 | 2425 | 2425 | 2425 | 6 |
| 393 | 20241017 | 123800 | 1042382000 | 2430 | 2425 | 2430 | 2425 | 3030 |
| 394 | 20241017 | 123700 | 1035034220 | 2430 | 2425 | 2430 | 2425 | 719 |
| 395 | 20241017 | 123600 | 1033287785 | 2425 | 2425 | 2430 | 2425 | 82 |
| 396 | 20241017 | 123500 | 1033088930 | 2430 | 2430 | 2430 | 2425 | 468 |
| 397 | 20241017 | 123400 | 1031954020 | 2430 | 2430 | 2430 | 2430 | 0 |
| 398 | 20241017 | 123300 | 1031954020 | 2430 | 2430 | 2430 | 2430 | 10 |
| 399 | 20241017 | 123200 | 1031929720 | 2430 | 2425 | 2430 | 2425 | 1190 |
| 400 | 20241017 | 123100 | 1029043965 | 2430 | 2430 | 2430 | 2430 | 0 |
| 401 | 20241017 | 123000 | 1029043965 | 2430 | 2430 | 2430 | 2430 | 4135 |
| 402 | 20241017 | 122900 | 1018995915 | 2430 | 2425 | 2430 | 2420 | 503 |
| 403 | 20241017 | 122800 | 1017777790 | 2430 | 2430 | 2430 | 2430 | 5 |
| 404 | 20241017 | 122700 | 1017765640 | 2430 | 2430 | 2430 | 2430 | 528 |
| 405 | 20241017 | 122600 | 1016482600 | 2430 | 2420 | 2430 | 2420 | 42 |
| 406 | 20241017 | 122500 | 1016380730 | 2435 | 2435 | 2435 | 2420 | 6929 |
| 407 | 20241017 | 122400 | 999576460 | 2435 | 2435 | 2435 | 2430 | 1449 |
| 408 | 20241017 | 122300 | 996049560 | 2435 | 2430 | 2435 | 2430 | 2515 |
| 409 | 20241017 | 122200 | 989929645 | 2435 | 2430 | 2435 | 2430 | 1177 |
| 410 | 20241017 | 122100 | 987069510 | 2435 | 2430 | 2435 | 2430 | 2028 |
| 411 | 20241017 | 122000 | 982141465 | 2430 | 2420 | 2430 | 2420 | 1161 |
| 412 | 20241017 | 121900 | 979326835 | 2425 | 2425 | 2425 | 2420 | 694 |
| 413 | 20241017 | 121800 | 977645135 | 2425 | 2425 | 2425 | 2425 | 11 |
| 414 | 20241017 | 121700 | 977618460 | 2420 | 2420 | 2420 | 2420 | 200 |
| 415 | 20241017 | 121600 | 977134460 | 2430 | 2420 | 2430 | 2420 | 9 |
| 416 | 20241017 | 121500 | 977112640 | 2430 | 2430 | 2430 | 2420 | 13340 |
| 417 | 20241017 | 121400 | 944796440 | 2425 | 2420 | 2425 | 2420 | 1152 |
| 418 | 20241017 | 121300 | 942003840 | 2425 | 2425 | 2425 | 2425 | 1 |
| 419 | 20241017 | 121200 | 942001415 | 2425 | 2425 | 2425 | 2425 | 0 |
| 420 | 20241017 | 121100 | 942001415 | 2425 | 2425 | 2425 | 2425 | 102 |
| 421 | 20241017 | 121000 | 941754065 | 2425 | 2425 | 2425 | 2425 | 1329 |
| 422 | 20241017 | 120900 | 938531240 | 2425 | 2425 | 2425 | 2420 | 300 |
| 423 | 20241017 | 120800 | 937804240 | 2425 | 2425 | 2425 | 2425 | 582 |
| 424 | 20241017 | 120700 | 936392890 | 2425 | 2420 | 2425 | 2415 | 4173 |
| 425 | 20241017 | 120600 | 926279625 | 2425 | 2425 | 2425 | 2425 | 0 |
| 426 | 20241017 | 120500 | 926279625 | 2425 | 2425 | 2425 | 2415 | 2667 |
| 427 | 20241017 | 120400 | 919824105 | 2425 | 2420 | 2425 | 2420 | 52 |
| 428 | 20241017 | 120300 | 919698255 | 2425 | 2415 | 2425 | 2415 | 1479 |
| 429 | 20241017 | 120200 | 916118210 | 2420 | 2425 | 2425 | 2415 | 3332 |
| 430 | 20241017 | 120100 | 908054650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 431 | 20241017 | 120000 | 908054650 | 2425 | 2420 | 2425 | 2420 | 502 |
| 432 | 20241017 | 115900 | 906837305 | 2425 | 2425 | 2425 | 2420 | 222 |
| 433 | 20241017 | 115800 | 906298960 | 2425 | 2425 | 2425 | 2420 | 1173 |
| 434 | 20241017 | 115700 | 903458245 | 2425 | 2425 | 2425 | 2420 | 1583 |
| 435 | 20241017 | 115600 | 899627370 | 2420 | 2420 | 2425 | 2420 | 923 |
| 436 | 20241017 | 115500 | 897393700 | 2425 | 2425 | 2425 | 2420 | 20 |
| 437 | 20241017 | 115400 | 897345205 | 2425 | 2430 | 2430 | 2425 | 2882 |
| 438 | 20241017 | 115300 | 890354495 | 2430 | 2425 | 2430 | 2425 | 64 |
| 439 | 20241017 | 115200 | 890198980 | 2430 | 2430 | 2430 | 2425 | 131 |
| 440 | 20241017 | 115100 | 889881150 | 2430 | 2425 | 2430 | 2425 | 893 |
| 441 | 20241017 | 115000 | 887711170 | 2430 | 2430 | 2430 | 2425 | 147 |
| 442 | 20241017 | 114900 | 887354510 | 2430 | 2430 | 2430 | 2425 | 256 |
| 443 | 20241017 | 114800 | 886733630 | 2430 | 2425 | 2430 | 2425 | 471 |
| 444 | 20241017 | 114700 | 885589765 | 2430 | 2420 | 2435 | 2420 | 14740 |
| 445 | 20241017 | 114600 | 849841340 | 2420 | 2410 | 2420 | 2410 | 3041 |
| 446 | 20241017 | 114500 | 842506335 | 2415 | 2410 | 2415 | 2405 | 2365 |
| 447 | 20241017 | 114400 | 836808065 | 2405 | 2410 | 2415 | 2405 | 1292 |
| 448 | 20241017 | 114300 | 833697810 | 2415 | 2415 | 2415 | 2410 | 1467 |
| 449 | 20241017 | 114200 | 830161445 | 2415 | 2410 | 2415 | 2410 | 630 |
| 450 | 20241017 | 114100 | 828641845 | 2415 | 2410 | 2415 | 2410 | 884 |
| 451 | 20241017 | 114000 | 826511170 | 2415 | 2420 | 2420 | 2410 | 2558 |
| 452 | 20241017 | 113900 | 820334585 | 2420 | 2420 | 2420 | 2415 | 2929 |
| 453 | 20241017 | 113800 | 813254220 | 2425 | 2425 | 2425 | 2420 | 1531 |
| 454 | 20241017 | 113700 | 809549050 | 2425 | 2425 | 2430 | 2420 | 2672 |
| 455 | 20241017 | 113600 | 803074505 | 2430 | 2430 | 2435 | 2425 | 5020 |
| 456 | 20241017 | 113500 | 790886090 | 2435 | 2430 | 2435 | 2425 | 2679 |
| 457 | 20241017 | 113400 | 784376325 | 2430 | 2430 | 2430 | 2425 | 2191 |
| 458 | 20241017 | 113300 | 779052435 | 2425 | 2430 | 2430 | 2420 | 2205 |
| 459 | 20241017 | 113200 | 773698155 | 2430 | 2425 | 2430 | 2420 | 6754 |
| 460 | 20241017 | 113100 | 757327570 | 2425 | 2420 | 2430 | 2420 | 5968 |
| 461 | 20241017 | 113000 | 742858205 | 2420 | 2420 | 2425 | 2415 | 6135 |
| 462 | 20241017 | 112900 | 727999475 | 2420 | 2425 | 2425 | 2420 | 3070 |
| 463 | 20241017 | 112800 | 720560290 | 2425 | 2415 | 2425 | 2415 | 13809 |
| 464 | 20241017 | 112700 | 687150105 | 2415 | 2410 | 2420 | 2410 | 5479 |
| 465 | 20241017 | 112600 | 673924070 | 2410 | 2410 | 2410 | 2410 | 2814 |
| 466 | 20241017 | 112500 | 667142330 | 2410 | 2405 | 2410 | 2405 | 7257 |
| 467 | 20241017 | 112400 | 649655650 | 2410 | 2405 | 2410 | 2405 | 3644 |
| 468 | 20241017 | 112300 | 640879410 | 2410 | 2410 | 2410 | 2400 | 2450 |
| 469 | 20241017 | 112200 | 634985410 | 2405 | 2400 | 2410 | 2400 | 2090 |
| 470 | 20241017 | 112100 | 629960280 | 2410 | 2405 | 2410 | 2395 | 8858 |
| 471 | 20241017 | 112000 | 608736190 | 2410 | 2405 | 2410 | 2400 | 8561 |
| 472 | 20241017 | 111900 | 588148175 | 2405 | 2395 | 2405 | 2395 | 5591 |
| 473 | 20241017 | 111800 | 574734820 | 2400 | 2400 | 2400 | 2400 | 65 |
| 474 | 20241017 | 111700 | 574578820 | 2400 | 2400 | 2400 | 2400 | 2283 |
| 475 | 20241017 | 111600 | 569099620 | 2400 | 2395 | 2400 | 2395 | 633 |
| 476 | 20241017 | 111500 | 567583580 | 2390 | 2395 | 2395 | 2390 | 519 |
| 477 | 20241017 | 111400 | 566342660 | 2395 | 2395 | 2395 | 2395 | 1 |
| 478 | 20241017 | 111300 | 566340265 | 2390 | 2390 | 2395 | 2390 | 14 |
| 479 | 20241017 | 111200 | 566306795 | 2395 | 2395 | 2395 | 2395 | 0 |
| 480 | 20241017 | 111100 | 566306795 | 2395 | 2395 | 2395 | 2395 | 7 |
| 481 | 20241017 | 111000 | 566290030 | 2395 | 2395 | 2395 | 2395 | 658 |
| 482 | 20241017 | 110900 | 564714120 | 2395 | 2390 | 2395 | 2390 | 86 |
| 483 | 20241017 | 110800 | 564508550 | 2395 | 2395 | 2395 | 2395 | 57 |
| 484 | 20241017 | 110700 | 564372035 | 2395 | 2390 | 2395 | 2390 | 2023 |
| 485 | 20241017 | 110600 | 559530120 | 2390 | 2385 | 2390 | 2385 | 3 |
| 486 | 20241017 | 110500 | 559522960 | 2395 | 2395 | 2395 | 2395 | 5 |
| 487 | 20241017 | 110400 | 559510985 | 2395 | 2385 | 2395 | 2385 | 2728 |
| 488 | 20241017 | 110300 | 553004670 | 2395 | 2390 | 2395 | 2390 | 2916 |
| 489 | 20241017 | 110200 | 546035420 | 2395 | 2395 | 2395 | 2390 | 22 |
| 490 | 20241017 | 110100 | 545982735 | 2395 | 2390 | 2395 | 2390 | 288 |
| 491 | 20241017 | 110000 | 545294355 | 2400 | 2395 | 2400 | 2390 | 910 |
| 492 | 20241017 | 105900 | 543115955 | 2400 | 2400 | 2400 | 2400 | 6 |
| 493 | 20241017 | 105800 | 543101555 | 2395 | 2395 | 2400 | 2395 | 2235 |
| 494 | 20241017 | 105700 | 537739770 | 2400 | 2395 | 2400 | 2395 | 3379 |
| 495 | 20241017 | 105600 | 529647030 | 2395 | 2390 | 2395 | 2390 | 1298 |
| 496 | 20241017 | 105500 | 526538325 | 2395 | 2395 | 2395 | 2390 | 5033 |
| 497 | 20241017 | 105400 | 514488470 | 2395 | 2395 | 2395 | 2395 | 300 |
| 498 | 20241017 | 105300 | 513769970 | 2395 | 2385 | 2395 | 2385 | 4692 |
| 499 | 20241017 | 105200 | 502556090 | 2390 | 2390 | 2390 | 2385 | 102 |
| 500 | 20241017 | 105100 | 502312315 | 2395 | 2385 | 2395 | 2385 | 5524 |
| 501 | 20241017 | 105000 | 489119935 | 2395 | 2395 | 2395 | 2395 | 0 |
| 502 | 20241017 | 104900 | 489119935 | 2395 | 2395 | 2395 | 2385 | 1974 |
| 503 | 20241017 | 104800 | 484404930 | 2395 | 2390 | 2395 | 2390 | 111 |
| 504 | 20241017 | 104700 | 484139585 | 2395 | 2395 | 2395 | 2395 | 75 |
| 505 | 20241017 | 104600 | 483959960 | 2400 | 2390 | 2400 | 2390 | 372 |
| 506 | 20241017 | 104500 | 483070850 | 2400 | 2400 | 2400 | 2400 | 0 |
| 507 | 20241017 | 104400 | 483070850 | 2400 | 2400 | 2400 | 2385 | 6708 |
| 508 | 20241017 | 104300 | 467042480 | 2400 | 2390 | 2400 | 2390 | 1772 |
| 509 | 20241017 | 104200 | 462807310 | 2400 | 2400 | 2400 | 2395 | 1241 |
| 510 | 20241017 | 104100 | 459835100 | 2400 | 2400 | 2400 | 2400 | 659 |
| 511 | 20241017 | 104000 | 458253500 | 2400 | 2400 | 2400 | 2400 | 200 |
| 512 | 20241017 | 103900 | 457773500 | 2405 | 2405 | 2405 | 2400 | 647 |
| 513 | 20241017 | 103800 | 456218430 | 2405 | 2395 | 2405 | 2395 | 9111 |
| 514 | 20241017 | 103700 | 434350575 | 2395 | 2390 | 2395 | 2390 | 1357 |
| 515 | 20241017 | 103600 | 431102345 | 2390 | 2395 | 2395 | 2390 | 1124 |
| 516 | 20241017 | 103500 | 428410865 | 2390 | 2400 | 2400 | 2390 | 4761 |
| 517 | 20241017 | 103400 | 417006100 | 2395 | 2400 | 2400 | 2395 | 871 |
| 518 | 20241017 | 103300 | 414917345 | 2395 | 2400 | 2400 | 2395 | 1074 |
| 519 | 20241017 | 103200 | 412340395 | 2400 | 2390 | 2400 | 2390 | 2592 |
| 520 | 20241017 | 103100 | 406134760 | 2390 | 2390 | 2390 | 2390 | 170 |
| 521 | 20241017 | 103000 | 405728460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 522 | 20241017 | 102900 | 405728460 | 2390 | 2390 | 2390 | 2390 | 542 |
| 523 | 20241017 | 102800 | 404433080 | 2390 | 2395 | 2395 | 2390 | 2660 |
| 524 | 20241017 | 102700 | 398073095 | 2395 | 2395 | 2400 | 2395 | 2460 |
| 525 | 20241017 | 102600 | 392181370 | 2395 | 2390 | 2400 | 2390 | 9910 |
| 526 | 20241017 | 102500 | 368462985 | 2390 | 2390 | 2390 | 2380 | 1519 |
| 527 | 20241017 | 102400 | 364847645 | 2380 | 2385 | 2390 | 2380 | 10803 |
| 528 | 20241017 | 102300 | 339067525 | 2385 | 2380 | 2385 | 2380 | 7303 |
| 529 | 20241017 | 102200 | 321686365 | 2380 | 2380 | 2385 | 2380 | 1026 |
| 530 | 20241017 | 102100 | 319243205 | 2380 | 2380 | 2380 | 2375 | 1213 |
| 531 | 20241017 | 102000 | 316357550 | 2380 | 2380 | 2380 | 2380 | 53 |
| 532 | 20241017 | 101900 | 316231410 | 2380 | 2375 | 2380 | 2375 | 635 |
| 533 | 20241017 | 101800 | 314723280 | 2380 | 2375 | 2380 | 2375 | 52 |
| 534 | 20241017 | 101700 | 314599775 | 2375 | 2385 | 2385 | 2375 | 2996 |
| 535 | 20241017 | 101600 | 307484225 | 2385 | 2375 | 2385 | 2375 | 151 |
| 536 | 20241017 | 101500 | 307124490 | 2385 | 2380 | 2385 | 2380 | 100 |
| 537 | 20241017 | 101400 | 306886040 | 2385 | 2380 | 2385 | 2375 | 1888 |
| 538 | 20241017 | 101300 | 302395265 | 2385 | 2385 | 2385 | 2385 | 0 |
| 539 | 20241017 | 101200 | 302395265 | 2385 | 2380 | 2385 | 2380 | 302 |
| 540 | 20241017 | 101100 | 301676500 | 2380 | 2380 | 2390 | 2380 | 8766 |
| 541 | 20241017 | 101000 | 280778725 | 2385 | 2385 | 2390 | 2385 | 2416 |
| 542 | 20241017 | 100900 | 275013130 | 2390 | 2390 | 2390 | 2380 | 5667 |
| 543 | 20241017 | 100800 | 261474205 | 2390 | 2380 | 2390 | 2380 | 561 |
| 544 | 20241017 | 100700 | 260136710 | 2390 | 2380 | 2390 | 2380 | 2014 |
| 545 | 20241017 | 100600 | 255334210 | 2385 | 2385 | 2385 | 2380 | 426 |
| 546 | 20241017 | 100500 | 254318750 | 2385 | 2380 | 2385 | 2375 | 260 |
| 547 | 20241017 | 100400 | 253699950 | 2380 | 2380 | 2380 | 2380 | 436 |
| 548 | 20241017 | 100300 | 252662270 | 2380 | 2385 | 2385 | 2380 | 966 |
| 549 | 20241017 | 100200 | 250361905 | 2385 | 2380 | 2390 | 2375 | 4896 |
| 550 | 20241017 | 100100 | 238674710 | 2375 | 2375 | 2380 | 2375 | 1030 |
| 551 | 20241017 | 100000 | 236227325 | 2375 | 2375 | 2375 | 2375 | 543 |
| 552 | 20241017 | 095900 | 234937700 | 2370 | 2375 | 2380 | 2370 | 415 |
| 553 | 20241017 | 095800 | 233951510 | 2385 | 2385 | 2385 | 2385 | 1419 |
| 554 | 20241017 | 095700 | 230567195 | 2385 | 2370 | 2385 | 2370 | 654 |
| 555 | 20241017 | 095600 | 229012990 | 2370 | 2370 | 2370 | 2370 | 200 |
| 556 | 20241017 | 095500 | 228538990 | 2370 | 2370 | 2370 | 2370 | 185 |
| 557 | 20241017 | 095400 | 228100540 | 2370 | 2375 | 2375 | 2370 | 2857 |
| 558 | 20241017 | 095300 | 221325005 | 2375 | 2380 | 2385 | 2375 | 2113 |
| 559 | 20241017 | 095200 | 216304795 | 2385 | 2385 | 2390 | 2380 | 2620 |
| 560 | 20241017 | 095100 | 210061695 | 2385 | 2380 | 2385 | 2375 | 5435 |
| 561 | 20241017 | 095000 | 197133005 | 2375 | 2375 | 2375 | 2375 | 2056 |
| 562 | 20241017 | 094900 | 192250005 | 2370 | 2365 | 2370 | 2365 | 2394 |
| 563 | 20241017 | 094800 | 186578965 | 2365 | 2365 | 2365 | 2365 | 1114 |
| 564 | 20241017 | 094700 | 183944355 | 2370 | 2370 | 2375 | 2370 | 186 |
| 565 | 20241017 | 094600 | 183502660 | 2375 | 2370 | 2375 | 2370 | 929 |
| 566 | 20241017 | 094500 | 181299620 | 2370 | 2365 | 2370 | 2365 | 1205 |
| 567 | 20241017 | 094400 | 178447290 | 2355 | 2360 | 2360 | 2355 | 533 |
| 568 | 20241017 | 094300 | 177191260 | 2360 | 2360 | 2365 | 2360 | 3259 |
| 569 | 20241017 | 094200 | 169500015 | 2360 | 2355 | 2360 | 2355 | 1077 |
| 570 | 20241017 | 094100 | 166958310 | 2360 | 2360 | 2360 | 2360 | 0 |
| 571 | 20241017 | 094000 | 166958310 | 2360 | 2360 | 2360 | 2360 | 16 |
| 572 | 20241017 | 093900 | 166920550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 573 | 20241017 | 093800 | 166920550 | 2350 | 2350 | 2355 | 2350 | 1229 |
| 574 | 20241017 | 093700 | 164032150 | 2350 | 2350 | 2350 | 2350 | 1192 |
| 575 | 20241017 | 093600 | 161230950 | 2360 | 2360 | 2360 | 2360 | 0 |
| 576 | 20241017 | 093500 | 161230950 | 2360 | 2360 | 2360 | 2360 | 0 |
| 577 | 20241017 | 093400 | 161230950 | 2360 | 2360 | 2360 | 2360 | 8 |
| 578 | 20241017 | 093300 | 161212070 | 2360 | 2360 | 2360 | 2355 | 4 |
| 579 | 20241017 | 093200 | 161202635 | 2350 | 2355 | 2355 | 2350 | 2640 |
| 580 | 20241017 | 093100 | 154986030 | 2360 | 2360 | 2360 | 2360 | 93 |
| 581 | 20241017 | 093000 | 154766550 | 2360 | 2360 | 2360 | 2360 | 77 |
| 582 | 20241017 | 092900 | 154584830 | 2360 | 2360 | 2370 | 2360 | 281 |
| 583 | 20241017 | 092800 | 153920560 | 2370 | 2370 | 2370 | 2370 | 10 |
| 584 | 20241017 | 092700 | 153896860 | 2360 | 2365 | 2365 | 2360 | 987 |
| 585 | 20241017 | 092600 | 151565430 | 2360 | 2360 | 2360 | 2360 | 497 |
| 586 | 20241017 | 092500 | 150392510 | 2375 | 2370 | 2375 | 2365 | 4161 |
| 587 | 20241017 | 092400 | 140541720 | 2370 | 2365 | 2370 | 2365 | 1100 |
| 588 | 20241017 | 092300 | 137935220 | 2365 | 2365 | 2365 | 2365 | 1003 |
| 589 | 20241017 | 092200 | 135563125 | 2370 | 2365 | 2370 | 2365 | 1874 |
| 590 | 20241017 | 092100 | 131128470 | 2370 | 2370 | 2370 | 2370 | 5 |
| 591 | 20241017 | 092000 | 131116620 | 2370 | 2365 | 2370 | 2360 | 13 |
| 592 | 20241017 | 091900 | 131085925 | 2365 | 2365 | 2365 | 2365 | 1 |
| 593 | 20241017 | 091800 | 131083560 | 2360 | 2365 | 2365 | 2360 | 1974 |
| 594 | 20241017 | 091700 | 126424370 | 2360 | 2365 | 2365 | 2360 | 112 |
| 595 | 20241017 | 091600 | 126159495 | 2360 | 2360 | 2360 | 2360 | 502 |
| 596 | 20241017 | 091500 | 124974775 | 2360 | 2360 | 2360 | 2360 | 2 |
| 597 | 20241017 | 091400 | 124970055 | 2360 | 2365 | 2375 | 2360 | 2832 |
| 598 | 20241017 | 091300 | 118276555 | 2365 | 2360 | 2365 | 2360 | 277 |
| 599 | 20241017 | 091200 | 117622710 | 2365 | 2360 | 2365 | 2360 | 1043 |
| 600 | 20241017 | 091100 | 115161160 | 2365 | 2370 | 2370 | 2365 | 5716 |
| 601 | 20241017 | 091000 | 101634335 | 2375 | 2375 | 2380 | 2365 | 3369 |
| 602 | 20241017 | 090900 | 93658475 | 2365 | 2375 | 2380 | 2365 | 3014 |
| 603 | 20241017 | 090800 | 86501850 | 2380 | 2365 | 2380 | 2365 | 2135 |
| 604 | 20241017 | 090700 | 81432220 | 2365 | 2365 | 2370 | 2360 | 2065 |
| 605 | 20241017 | 090600 | 76544975 | 2365 | 2355 | 2365 | 2355 | 1365 |
| 606 | 20241017 | 090500 | 73324300 | 2355 | 2355 | 2355 | 2350 | 1617 |
| 607 | 20241017 | 090400 | 69521065 | 2355 | 2360 | 2360 | 2355 | 1802 |
| 608 | 20241017 | 090300 | 65275865 | 2360 | 2355 | 2365 | 2355 | 1700 |
| 609 | 20241017 | 090200 | 61268465 | 2365 | 2370 | 2370 | 2360 | 892 |
| 610 | 20241017 | 090100 | 59157675 | 2370 | 2360 | 2370 | 2360 | 2675 |
| 611 | 20241017 | 090000 | 52830010 | 2355 | 2340 | 2355 | 2340 | 22575 |