29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241017 | 184600 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 21219 |
| 3 | 20241017 | 184500 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 4 | 20241017 | 184400 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 5 | 20241017 | 184300 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 6 | 20241017 | 184200 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 7 | 20241017 | 184100 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 8 | 20241017 | 184000 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 9 | 20241017 | 183900 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 10 | 20241017 | 183800 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 11 | 20241017 | 183700 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 12 | 20241017 | 183600 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 13 | 20241017 | 183500 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 14 | 20241017 | 183400 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 15 | 20241017 | 183300 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 16 | 20241017 | 183200 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 17 | 20241017 | 183100 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 18 | 20241017 | 183000 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 19 | 20241017 | 182900 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 20 | 20241017 | 182800 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 21 | 20241017 | 182700 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 22 | 20241017 | 182600 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 23 | 20241017 | 182500 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 24 | 20241017 | 182400 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 25 | 20241017 | 182300 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 26 | 20241017 | 182200 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 27 | 20241017 | 182100 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 28 | 20241017 | 182000 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 29 | 20241017 | 181900 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 30 | 20241017 | 181800 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 31 | 20241017 | 181700 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 32 | 20241017 | 181600 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 21219 |
| 33 | 20241017 | 181500 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 34 | 20241017 | 181400 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 35 | 20241017 | 181300 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 36 | 20241017 | 181200 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 37 | 20241017 | 181100 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 38 | 20241017 | 181000 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 39 | 20241017 | 180900 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 40 | 20241017 | 180800 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 41 | 20241017 | 180700 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 42 | 20241017 | 180600 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 43 | 20241017 | 180500 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 44 | 20241017 | 180400 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 45 | 20241017 | 180300 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 46 | 20241017 | 180200 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 47 | 20241017 | 180100 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 48 | 20241017 | 180000 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 49 | 20241017 | 175900 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 50 | 20241017 | 175800 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 51 | 20241017 | 175700 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 52 | 20241017 | 175600 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 53 | 20241017 | 175500 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 54 | 20241017 | 175400 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 55 | 20241017 | 175300 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 56 | 20241017 | 175200 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 57 | 20241017 | 175100 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 58 | 20241017 | 175000 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 59 | 20241017 | 174900 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 60 | 20241017 | 174800 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 61 | 20241017 | 174700 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 62 | 20241017 | 174600 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 21219 |
| 63 | 20241017 | 174500 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 64 | 20241017 | 174400 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 65 | 20241017 | 174300 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 66 | 20241017 | 174200 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 67 | 20241017 | 174100 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 68 | 20241017 | 174000 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 69 | 20241017 | 173900 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 70 | 20241017 | 173800 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 71 | 20241017 | 173700 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 72 | 20241017 | 173600 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 73 | 20241017 | 173500 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 74 | 20241017 | 173400 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 75 | 20241017 | 173300 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 76 | 20241017 | 173200 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 77 | 20241017 | 173100 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 78 | 20241017 | 173000 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 79 | 20241017 | 172900 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 80 | 20241017 | 172800 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 81 | 20241017 | 172700 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 82 | 20241017 | 172600 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 83 | 20241017 | 172500 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 84 | 20241017 | 172400 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 85 | 20241017 | 172300 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 86 | 20241017 | 172200 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 87 | 20241017 | 172100 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 88 | 20241017 | 172000 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 89 | 20241017 | 171900 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 90 | 20241017 | 171800 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 91 | 20241017 | 171700 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 92 | 20241017 | 171600 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 21219 |
| 93 | 20241017 | 171500 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 94 | 20241017 | 171400 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 95 | 20241017 | 171300 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 96 | 20241017 | 171200 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 97 | 20241017 | 171100 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 98 | 20241017 | 171000 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 99 | 20241017 | 170900 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 100 | 20241017 | 170800 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 101 | 20241017 | 170700 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 102 | 20241017 | 170600 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 103 | 20241017 | 170500 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 104 | 20241017 | 170400 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 105 | 20241017 | 170300 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 106 | 20241017 | 170200 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 107 | 20241017 | 170100 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 108 | 20241017 | 170000 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 109 | 20241017 | 165900 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 110 | 20241017 | 165800 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 111 | 20241017 | 165700 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 112 | 20241017 | 165600 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 113 | 20241017 | 165500 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 114 | 20241017 | 165400 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 115 | 20241017 | 165300 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 116 | 20241017 | 165200 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 117 | 20241017 | 165100 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 118 | 20241017 | 165000 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 119 | 20241017 | 164900 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 120 | 20241017 | 164800 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 121 | 20241017 | 164700 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 122 | 20241017 | 164600 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 21219 |
| 123 | 20241017 | 164500 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 124 | 20241017 | 164400 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 125 | 20241017 | 164300 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 126 | 20241017 | 164200 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 127 | 20241017 | 164100 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 128 | 20241017 | 164000 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 129 | 20241017 | 163900 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 130 | 20241017 | 163800 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 131 | 20241017 | 163700 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 132 | 20241017 | 163600 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 133 | 20241017 | 163500 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 134 | 20241017 | 163400 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 135 | 20241017 | 163300 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 136 | 20241017 | 163200 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 137 | 20241017 | 163100 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 138 | 20241017 | 163000 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 139 | 20241017 | 162900 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 140 | 20241017 | 162800 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 141 | 20241017 | 162700 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 142 | 20241017 | 162600 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 143 | 20241017 | 162500 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 144 | 20241017 | 162400 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 145 | 20241017 | 162300 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 146 | 20241017 | 162200 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 147 | 20241017 | 162100 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 148 | 20241017 | 162000 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 149 | 20241017 | 161900 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 150 | 20241017 | 161800 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 151 | 20241017 | 161700 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 152 | 20241017 | 161600 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 21219 |
| 153 | 20241017 | 161500 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 154 | 20241017 | 161400 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 155 | 20241017 | 161300 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 156 | 20241017 | 161200 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 157 | 20241017 | 161100 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 158 | 20241017 | 161000 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 159 | 20241017 | 160900 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 160 | 20241017 | 160800 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 161 | 20241017 | 160700 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 162 | 20241017 | 160600 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 163 | 20241017 | 160500 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 164 | 20241017 | 160400 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 165 | 20241017 | 160300 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 166 | 20241017 | 160200 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 167 | 20241017 | 160100 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 168 | 20241017 | 160000 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 169 | 20241017 | 155900 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 170 | 20241017 | 155800 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 171 | 20241017 | 155700 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 172 | 20241017 | 155600 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 173 | 20241017 | 155500 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 174 | 20241017 | 155400 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 175 | 20241017 | 155300 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 176 | 20241017 | 155200 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 177 | 20241017 | 155100 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 178 | 20241017 | 155000 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 179 | 20241017 | 154900 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 180 | 20241017 | 154800 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 181 | 20241017 | 154700 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 182 | 20241017 | 154600 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 21219 |
| 183 | 20241017 | 154500 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 184 | 20241017 | 154400 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 185 | 20241017 | 154300 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 186 | 20241017 | 154200 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 187 | 20241017 | 154100 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 188 | 20241017 | 154000 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 189 | 20241017 | 153900 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 190 | 20241017 | 153800 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 191 | 20241017 | 153700 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 192 | 20241017 | 153600 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 193 | 20241017 | 153500 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 194 | 20241017 | 153400 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 195 | 20241017 | 153300 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 196 | 20241017 | 153200 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 197 | 20241017 | 153100 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 198 | 20241017 | 153000 | 3795236890 | 4245 | 4245 | 4245 | 4245 | 21219 |
| 199 | 20241017 | 152900 | 3705162235 | 4255 | 4255 | 4255 | 4255 | 0 |
| 200 | 20241017 | 152800 | 3705162235 | 4255 | 4255 | 4255 | 4255 | 0 |
| 201 | 20241017 | 152700 | 3705162235 | 4255 | 4255 | 4255 | 4255 | 0 |
| 202 | 20241017 | 152600 | 3705162235 | 4255 | 4255 | 4255 | 4255 | 0 |
| 203 | 20241017 | 152500 | 3705162235 | 4255 | 4255 | 4255 | 4255 | 0 |
| 204 | 20241017 | 152400 | 3705162235 | 4255 | 4255 | 4255 | 4255 | 0 |
| 205 | 20241017 | 152300 | 3705162235 | 4255 | 4255 | 4255 | 4255 | 0 |
| 206 | 20241017 | 152200 | 3705162235 | 4255 | 4255 | 4255 | 4255 | 0 |
| 207 | 20241017 | 152100 | 3705162235 | 4255 | 4255 | 4255 | 4255 | 0 |
| 208 | 20241017 | 152000 | 3705162235 | 4255 | 4255 | 4255 | 4255 | 0 |
| 209 | 20241017 | 151900 | 3705162235 | 4255 | 4250 | 4255 | 4245 | 4830 |
| 210 | 20241017 | 151800 | 3684622475 | 4255 | 4250 | 4255 | 4245 | 2960 |
| 211 | 20241017 | 151700 | 3672046630 | 4245 | 4250 | 4250 | 4245 | 4705 |
| 212 | 20241017 | 151600 | 3652062725 | 4250 | 4250 | 4255 | 4245 | 3337 |
| 213 | 20241017 | 151500 | 3637885615 | 4245 | 4245 | 4250 | 4245 | 4776 |
| 214 | 20241017 | 151400 | 3617607465 | 4250 | 4245 | 4250 | 4245 | 2003 |
| 215 | 20241017 | 151300 | 3609103375 | 4250 | 4245 | 4250 | 4240 | 2643 |
| 216 | 20241017 | 151200 | 3597884605 | 4245 | 4245 | 4255 | 4245 | 2768 |
| 217 | 20241017 | 151100 | 3586134430 | 4245 | 4245 | 4250 | 4245 | 3631 |
| 218 | 20241017 | 151000 | 3570708335 | 4250 | 4250 | 4250 | 4245 | 5596 |
| 219 | 20241017 | 150900 | 3546938315 | 4245 | 4250 | 4250 | 4245 | 3008 |
| 220 | 20241017 | 150800 | 3534166255 | 4245 | 4245 | 4245 | 4240 | 805 |
| 221 | 20241017 | 150700 | 3530750050 | 4245 | 4245 | 4245 | 4245 | 305 |
| 222 | 20241017 | 150600 | 3529455325 | 4245 | 4245 | 4250 | 4245 | 1649 |
| 223 | 20241017 | 150500 | 3522455190 | 4250 | 4250 | 4250 | 4250 | 1 |
| 224 | 20241017 | 150400 | 3522450940 | 4245 | 4250 | 4250 | 4245 | 580 |
| 225 | 20241017 | 150300 | 3519988440 | 4250 | 4245 | 4250 | 4245 | 4 |
| 226 | 20241017 | 150200 | 3519971450 | 4250 | 4245 | 4250 | 4245 | 6389 |
| 227 | 20241017 | 150100 | 3492848375 | 4250 | 4250 | 4255 | 4245 | 2499 |
| 228 | 20241017 | 150000 | 3482232855 | 4250 | 4250 | 4250 | 4245 | 6922 |
| 229 | 20241017 | 145900 | 3452822780 | 4250 | 4255 | 4255 | 4250 | 495 |
| 230 | 20241017 | 145800 | 3450718555 | 4255 | 4255 | 4255 | 4250 | 1021 |
| 231 | 20241017 | 145700 | 3446378700 | 4255 | 4255 | 4255 | 4255 | 441 |
| 232 | 20241017 | 145600 | 3444502245 | 4255 | 4255 | 4255 | 4250 | 1408 |
| 233 | 20241017 | 145500 | 3438517800 | 4255 | 4255 | 4255 | 4250 | 118 |
| 234 | 20241017 | 145400 | 3438015715 | 4250 | 4255 | 4260 | 4250 | 1878 |
| 235 | 20241017 | 145300 | 3430024880 | 4260 | 4260 | 4260 | 4250 | 4361 |
| 236 | 20241017 | 145200 | 3411480655 | 4260 | 4265 | 4265 | 4260 | 1132 |
| 237 | 20241017 | 145100 | 3406658325 | 4265 | 4265 | 4265 | 4265 | 1004 |
| 238 | 20241017 | 145000 | 3402376265 | 4265 | 4270 | 4270 | 4260 | 265 |
| 239 | 20241017 | 144900 | 3401246720 | 4270 | 4260 | 4270 | 4260 | 247 |
| 240 | 20241017 | 144800 | 3400192130 | 4260 | 4265 | 4270 | 4260 | 968 |
| 241 | 20241017 | 144700 | 3396068015 | 4260 | 4265 | 4265 | 4260 | 5478 |
| 242 | 20241017 | 144600 | 3372730660 | 4270 | 4275 | 4275 | 4270 | 533 |
| 243 | 20241017 | 144500 | 3370452140 | 4270 | 4270 | 4270 | 4270 | 70 |
| 244 | 20241017 | 144400 | 3370153240 | 4270 | 4265 | 4270 | 4265 | 712 |
| 245 | 20241017 | 144300 | 3367116555 | 4265 | 4265 | 4265 | 4265 | 609 |
| 246 | 20241017 | 144200 | 3364519170 | 4265 | 4265 | 4265 | 4265 | 150 |
| 247 | 20241017 | 144100 | 3363879420 | 4265 | 4260 | 4265 | 4260 | 877 |
| 248 | 20241017 | 144000 | 3360140985 | 4260 | 4260 | 4260 | 4260 | 975 |
| 249 | 20241017 | 143900 | 3355987485 | 4260 | 4260 | 4260 | 4260 | 100 |
| 250 | 20241017 | 143800 | 3355561485 | 4260 | 4255 | 4260 | 4250 | 1563 |
| 251 | 20241017 | 143700 | 3348910430 | 4255 | 4255 | 4255 | 4255 | 1145 |
| 252 | 20241017 | 143600 | 3344038455 | 4260 | 4260 | 4260 | 4260 | 644 |
| 253 | 20241017 | 143500 | 3341295015 | 4255 | 4260 | 4260 | 4255 | 200 |
| 254 | 20241017 | 143400 | 3340443495 | 4260 | 4260 | 4260 | 4260 | 0 |
| 255 | 20241017 | 143300 | 3340443495 | 4260 | 4260 | 4260 | 4260 | 100 |
| 256 | 20241017 | 143200 | 3340017495 | 4255 | 4265 | 4265 | 4255 | 739 |
| 257 | 20241017 | 143100 | 3336870920 | 4260 | 4260 | 4260 | 4260 | 535 |
| 258 | 20241017 | 143000 | 3334591820 | 4260 | 4270 | 4270 | 4260 | 1655 |
| 259 | 20241017 | 142900 | 3327528380 | 4270 | 4270 | 4270 | 4270 | 342 |
| 260 | 20241017 | 142800 | 3326068040 | 4270 | 4270 | 4270 | 4270 | 339 |
| 261 | 20241017 | 142700 | 3324620510 | 4265 | 4265 | 4265 | 4265 | 52 |
| 262 | 20241017 | 142600 | 3324398730 | 4260 | 4265 | 4265 | 4260 | 94 |
| 263 | 20241017 | 142500 | 3323998285 | 4265 | 4265 | 4265 | 4265 | 511 |
| 264 | 20241017 | 142400 | 3321818870 | 4265 | 4260 | 4265 | 4260 | 2309 |
| 265 | 20241017 | 142300 | 3311981425 | 4260 | 4255 | 4260 | 4250 | 1026 |
| 266 | 20241017 | 142200 | 3307614575 | 4255 | 4260 | 4260 | 4255 | 651 |
| 267 | 20241017 | 142100 | 3304844535 | 4255 | 4255 | 4260 | 4255 | 3006 |
| 268 | 20241017 | 142000 | 3292053995 | 4255 | 4260 | 4260 | 4255 | 1721 |
| 269 | 20241017 | 141900 | 3284731065 | 4255 | 4255 | 4255 | 4255 | 2 |
| 270 | 20241017 | 141800 | 3284722555 | 4255 | 4255 | 4255 | 4250 | 2001 |
| 271 | 20241017 | 141700 | 3276216930 | 4255 | 4250 | 4255 | 4250 | 1529 |
| 272 | 20241017 | 141600 | 3269711040 | 4255 | 4255 | 4255 | 4255 | 111 |
| 273 | 20241017 | 141500 | 3269238735 | 4255 | 4255 | 4255 | 4245 | 4541 |
| 274 | 20241017 | 141400 | 3249940935 | 4245 | 4250 | 4250 | 4245 | 3156 |
| 275 | 20241017 | 141300 | 3236540420 | 4245 | 4265 | 4265 | 4245 | 14225 |
| 276 | 20241017 | 141200 | 3176068170 | 4265 | 4270 | 4270 | 4265 | 22 |
| 277 | 20241017 | 141100 | 3175974235 | 4270 | 4260 | 4270 | 4255 | 2571 |
| 278 | 20241017 | 141000 | 3165031185 | 4260 | 4265 | 4265 | 4260 | 6000 |
| 279 | 20241017 | 140900 | 3139469160 | 4265 | 4270 | 4270 | 4265 | 740 |
| 280 | 20241017 | 140800 | 3136312830 | 4270 | 4270 | 4270 | 4270 | 31 |
| 281 | 20241017 | 140700 | 3136180460 | 4270 | 4270 | 4270 | 4265 | 68 |
| 282 | 20241017 | 140600 | 3135890115 | 4265 | 4265 | 4265 | 4265 | 950 |
| 283 | 20241017 | 140500 | 3131838365 | 4265 | 4270 | 4270 | 4265 | 1625 |
| 284 | 20241017 | 140400 | 3124907640 | 4270 | 4270 | 4270 | 4270 | 641 |
| 285 | 20241017 | 140300 | 3122170570 | 4270 | 4270 | 4270 | 4270 | 0 |
| 286 | 20241017 | 140200 | 3122170570 | 4270 | 4270 | 4275 | 4270 | 24 |
| 287 | 20241017 | 140100 | 3122068070 | 4270 | 4270 | 4270 | 4270 | 367 |
| 288 | 20241017 | 140000 | 3120500980 | 4270 | 4270 | 4270 | 4270 | 301 |
| 289 | 20241017 | 135900 | 3119215710 | 4275 | 4270 | 4275 | 4270 | 102 |
| 290 | 20241017 | 135800 | 3118780160 | 4270 | 4270 | 4270 | 4265 | 385 |
| 291 | 20241017 | 135700 | 3117137710 | 4270 | 4270 | 4270 | 4270 | 6685 |
| 292 | 20241017 | 135600 | 3088592760 | 4270 | 4275 | 4275 | 4270 | 420 |
| 293 | 20241017 | 135500 | 3086798530 | 4275 | 4275 | 4275 | 4275 | 227 |
| 294 | 20241017 | 135400 | 3085828105 | 4275 | 4275 | 4275 | 4275 | 91 |
| 295 | 20241017 | 135300 | 3085439080 | 4275 | 4280 | 4280 | 4270 | 494 |
| 296 | 20241017 | 135200 | 3083327580 | 4285 | 4285 | 4285 | 4285 | 0 |
| 297 | 20241017 | 135100 | 3083327580 | 4285 | 4270 | 4285 | 4270 | 571 |
| 298 | 20241017 | 135000 | 3080888680 | 4275 | 4275 | 4275 | 4275 | 2374 |
| 299 | 20241017 | 134900 | 3070739830 | 4275 | 4275 | 4275 | 4270 | 139 |
| 300 | 20241017 | 134800 | 3070145755 | 4275 | 4270 | 4275 | 4270 | 8861 |
| 301 | 20241017 | 134700 | 3032308985 | 4275 | 4275 | 4275 | 4275 | 136 |
| 302 | 20241017 | 134600 | 3031727585 | 4275 | 4275 | 4280 | 4275 | 3362 |
| 303 | 20241017 | 134500 | 3017354960 | 4285 | 4280 | 4285 | 4275 | 5902 |
| 304 | 20241017 | 134400 | 2992093560 | 4280 | 4280 | 4280 | 4280 | 55 |
| 305 | 20241017 | 134300 | 2991858160 | 4275 | 4280 | 4280 | 4275 | 331 |
| 306 | 20241017 | 134200 | 2990443125 | 4280 | 4280 | 4280 | 4280 | 276 |
| 307 | 20241017 | 134100 | 2989261845 | 4280 | 4280 | 4280 | 4280 | 44 |
| 308 | 20241017 | 134000 | 2989073525 | 4280 | 4275 | 4280 | 4275 | 1550 |
| 309 | 20241017 | 133900 | 2982447025 | 4275 | 4275 | 4275 | 4275 | 150 |
| 310 | 20241017 | 133800 | 2981805775 | 4275 | 4275 | 4275 | 4275 | 601 |
| 311 | 20241017 | 133700 | 2979236500 | 4275 | 4280 | 4280 | 4275 | 933 |
| 312 | 20241017 | 133600 | 2975247760 | 4275 | 4275 | 4275 | 4275 | 0 |
| 313 | 20241017 | 133500 | 2975247760 | 4275 | 4275 | 4280 | 4275 | 233 |
| 314 | 20241017 | 133400 | 2974251635 | 4280 | 4280 | 4280 | 4280 | 26 |
| 315 | 20241017 | 133300 | 2974140355 | 4280 | 4280 | 4280 | 4280 | 2375 |
| 316 | 20241017 | 133200 | 2963975355 | 4280 | 4280 | 4280 | 4280 | 0 |
| 317 | 20241017 | 133100 | 2963975355 | 4280 | 4280 | 4280 | 4275 | 379 |
| 318 | 20241017 | 133000 | 2962353620 | 4275 | 4280 | 4280 | 4275 | 2089 |
| 319 | 20241017 | 132900 | 2953420150 | 4285 | 4290 | 4290 | 4285 | 378 |
| 320 | 20241017 | 132800 | 2951798895 | 4290 | 4285 | 4290 | 4285 | 2 |
| 321 | 20241017 | 132700 | 2951790320 | 4285 | 4285 | 4285 | 4285 | 83 |
| 322 | 20241017 | 132600 | 2951434665 | 4290 | 4290 | 4295 | 4280 | 14410 |
| 323 | 20241017 | 132500 | 2889742815 | 4290 | 4295 | 4295 | 4290 | 503 |
| 324 | 20241017 | 132400 | 2887584930 | 4295 | 4290 | 4295 | 4290 | 66 |
| 325 | 20241017 | 132300 | 2887301775 | 4285 | 4285 | 4290 | 4285 | 324 |
| 326 | 20241017 | 132200 | 2885912935 | 4285 | 4295 | 4295 | 4285 | 322 |
| 327 | 20241017 | 132100 | 2884531960 | 4290 | 4295 | 4295 | 4290 | 380 |
| 328 | 20241017 | 132000 | 2882901505 | 4295 | 4295 | 4295 | 4295 | 12 |
| 329 | 20241017 | 131900 | 2882849965 | 4295 | 4295 | 4295 | 4295 | 245 |
| 330 | 20241017 | 131800 | 2881797690 | 4295 | 4300 | 4300 | 4295 | 58 |
| 331 | 20241017 | 131700 | 2881548550 | 4300 | 4300 | 4300 | 4300 | 61 |
| 332 | 20241017 | 131600 | 2881286250 | 4300 | 4300 | 4300 | 4300 | 1 |
| 333 | 20241017 | 131500 | 2881281950 | 4295 | 4295 | 4295 | 4295 | 308 |
| 334 | 20241017 | 131400 | 2879959090 | 4295 | 4290 | 4295 | 4285 | 1154 |
| 335 | 20241017 | 131300 | 2875008160 | 4290 | 4295 | 4295 | 4290 | 542 |
| 336 | 20241017 | 131200 | 2872682475 | 4295 | 4290 | 4295 | 4290 | 12 |
| 337 | 20241017 | 131100 | 2872630985 | 4290 | 4295 | 4295 | 4290 | 18 |
| 338 | 20241017 | 131000 | 2872553720 | 4295 | 4295 | 4300 | 4295 | 504 |
| 339 | 20241017 | 130900 | 2870389020 | 4285 | 4290 | 4300 | 4285 | 364 |
| 340 | 20241017 | 130800 | 2868829030 | 4290 | 4290 | 4290 | 4290 | 313 |
| 341 | 20241017 | 130700 | 2867486260 | 4290 | 4290 | 4290 | 4290 | 154 |
| 342 | 20241017 | 130600 | 2866825600 | 4290 | 4285 | 4290 | 4285 | 379 |
| 343 | 20241017 | 130500 | 2865201415 | 4285 | 4285 | 4285 | 4285 | 0 |
| 344 | 20241017 | 130400 | 2865201415 | 4285 | 4290 | 4290 | 4285 | 181 |
| 345 | 20241017 | 130300 | 2864425560 | 4285 | 4290 | 4290 | 4285 | 13 |
| 346 | 20241017 | 130200 | 2864369840 | 4285 | 4285 | 4285 | 4285 | 2521 |
| 347 | 20241017 | 130100 | 2853567355 | 4285 | 4285 | 4285 | 4285 | 771 |
| 348 | 20241017 | 130000 | 2850263620 | 4285 | 4285 | 4285 | 4280 | 8773 |
| 349 | 20241017 | 125900 | 2812676070 | 4285 | 4280 | 4285 | 4280 | 603 |
| 350 | 20241017 | 125800 | 2810092715 | 4280 | 4280 | 4280 | 4280 | 1075 |
| 351 | 20241017 | 125700 | 2805491715 | 4280 | 4285 | 4285 | 4280 | 349 |
| 352 | 20241017 | 125600 | 2803996300 | 4285 | 4285 | 4285 | 4285 | 334 |
| 353 | 20241017 | 125500 | 2802565110 | 4280 | 4285 | 4285 | 4280 | 478 |
| 354 | 20241017 | 125400 | 2800519260 | 4285 | 4295 | 4295 | 4285 | 2103 |
| 355 | 20241017 | 125300 | 2791507150 | 4290 | 4295 | 4295 | 4290 | 421 |
| 356 | 20241017 | 125200 | 2789701020 | 4290 | 4290 | 4290 | 4290 | 1 |
| 357 | 20241017 | 125100 | 2789696730 | 4295 | 4300 | 4300 | 4295 | 436 |
| 358 | 20241017 | 125000 | 2787823560 | 4300 | 4300 | 4305 | 4300 | 1798 |
| 359 | 20241017 | 124900 | 2780091970 | 4300 | 4305 | 4305 | 4300 | 663 |
| 360 | 20241017 | 124800 | 2777240510 | 4305 | 4305 | 4305 | 4300 | 177 |
| 361 | 20241017 | 124700 | 2776478530 | 4305 | 4310 | 4315 | 4305 | 1786 |
| 362 | 20241017 | 124600 | 2768779250 | 4310 | 4290 | 4315 | 4290 | 13921 |
| 363 | 20241017 | 124500 | 2708904980 | 4290 | 4290 | 4295 | 4290 | 600 |
| 364 | 20241017 | 124400 | 2706330730 | 4290 | 4285 | 4290 | 4280 | 4605 |
| 365 | 20241017 | 124300 | 2686604880 | 4290 | 4290 | 4290 | 4285 | 121 |
| 366 | 20241017 | 124200 | 2686085815 | 4290 | 4290 | 4290 | 4290 | 39 |
| 367 | 20241017 | 124100 | 2685918505 | 4295 | 4290 | 4295 | 4290 | 107 |
| 368 | 20241017 | 124000 | 2685458975 | 4290 | 4290 | 4290 | 4290 | 0 |
| 369 | 20241017 | 123900 | 2685458975 | 4290 | 4285 | 4290 | 4285 | 491 |
| 370 | 20241017 | 123800 | 2683354715 | 4290 | 4290 | 4295 | 4290 | 275 |
| 371 | 20241017 | 123700 | 2682174465 | 4295 | 4290 | 4295 | 4285 | 219 |
| 372 | 20241017 | 123600 | 2681235885 | 4290 | 4295 | 4295 | 4285 | 503 |
| 373 | 20241017 | 123500 | 2679078110 | 4295 | 4290 | 4295 | 4290 | 275 |
| 374 | 20241017 | 123400 | 2677897730 | 4290 | 4295 | 4295 | 4290 | 1102 |
| 375 | 20241017 | 123300 | 2673170090 | 4295 | 4290 | 4295 | 4290 | 38 |
| 376 | 20241017 | 123200 | 2673006940 | 4295 | 4295 | 4295 | 4295 | 9 |
| 377 | 20241017 | 123100 | 2672968285 | 4295 | 4295 | 4295 | 4295 | 221 |
| 378 | 20241017 | 123000 | 2672019090 | 4300 | 4300 | 4300 | 4300 | 97 |
| 379 | 20241017 | 122900 | 2671601990 | 4300 | 4295 | 4300 | 4295 | 518 |
| 380 | 20241017 | 122800 | 2669375890 | 4300 | 4300 | 4300 | 4300 | 125 |
| 381 | 20241017 | 122700 | 2668838390 | 4295 | 4295 | 4295 | 4295 | 0 |
| 382 | 20241017 | 122600 | 2668838390 | 4295 | 4295 | 4295 | 4295 | 121 |
| 383 | 20241017 | 122500 | 2668318695 | 4295 | 4285 | 4295 | 4280 | 1219 |
| 384 | 20241017 | 122400 | 2663095265 | 4285 | 4285 | 4285 | 4285 | 160 |
| 385 | 20241017 | 122300 | 2662409665 | 4280 | 4280 | 4285 | 4280 | 1015 |
| 386 | 20241017 | 122200 | 2658063965 | 4285 | 4285 | 4285 | 4285 | 813 |
| 387 | 20241017 | 122100 | 2654580260 | 4285 | 4285 | 4285 | 4285 | 3 |
| 388 | 20241017 | 122000 | 2654567405 | 4285 | 4285 | 4285 | 4285 | 16 |
| 389 | 20241017 | 121900 | 2654498845 | 4285 | 4285 | 4285 | 4285 | 688 |
| 390 | 20241017 | 121800 | 2651550765 | 4285 | 4285 | 4285 | 4285 | 177 |
| 391 | 20241017 | 121700 | 2650792320 | 4285 | 4290 | 4290 | 4285 | 1041 |
| 392 | 20241017 | 121600 | 2646331625 | 4290 | 4290 | 4290 | 4290 | 2 |
| 393 | 20241017 | 121500 | 2646323045 | 4290 | 4285 | 4290 | 4285 | 101 |
| 394 | 20241017 | 121400 | 2645890255 | 4285 | 4285 | 4285 | 4285 | 500 |
| 395 | 20241017 | 121300 | 2643747755 | 4285 | 4285 | 4285 | 4285 | 150 |
| 396 | 20241017 | 121200 | 2643105005 | 4285 | 4290 | 4290 | 4285 | 413 |
| 397 | 20241017 | 121100 | 2641334995 | 4285 | 4290 | 4290 | 4285 | 670 |
| 398 | 20241017 | 121000 | 2638463545 | 4285 | 4290 | 4290 | 4285 | 22 |
| 399 | 20241017 | 120900 | 2638369170 | 4290 | 4295 | 4295 | 4290 | 477 |
| 400 | 20241017 | 120800 | 2636322335 | 4295 | 4295 | 4295 | 4290 | 1205 |
| 401 | 20241017 | 120700 | 2631151860 | 4295 | 4295 | 4295 | 4295 | 0 |
| 402 | 20241017 | 120600 | 2631151860 | 4295 | 4295 | 4295 | 4290 | 7 |
| 403 | 20241017 | 120500 | 2631121800 | 4295 | 4295 | 4295 | 4295 | 52 |
| 404 | 20241017 | 120400 | 2630898460 | 4290 | 4290 | 4290 | 4290 | 460 |
| 405 | 20241017 | 120300 | 2628925060 | 4295 | 4295 | 4295 | 4295 | 27 |
| 406 | 20241017 | 120200 | 2628809095 | 4300 | 4300 | 4300 | 4295 | 156 |
| 407 | 20241017 | 120100 | 2628139015 | 4300 | 4300 | 4300 | 4295 | 42 |
| 408 | 20241017 | 120000 | 2627958555 | 4300 | 4300 | 4300 | 4300 | 0 |
| 409 | 20241017 | 115900 | 2627958555 | 4300 | 4295 | 4300 | 4295 | 49 |
| 410 | 20241017 | 115800 | 2627748085 | 4295 | 4295 | 4295 | 4295 | 1640 |
| 411 | 20241017 | 115700 | 2620704285 | 4290 | 4290 | 4300 | 4290 | 220 |
| 412 | 20241017 | 115600 | 2619760465 | 4290 | 4290 | 4290 | 4290 | 100 |
| 413 | 20241017 | 115500 | 2619331465 | 4290 | 4290 | 4290 | 4290 | 1 |
| 414 | 20241017 | 115400 | 2619327175 | 4290 | 4290 | 4290 | 4290 | 690 |
| 415 | 20241017 | 115300 | 2616367075 | 4295 | 4290 | 4295 | 4290 | 1321 |
| 416 | 20241017 | 115200 | 2610695015 | 4295 | 4295 | 4295 | 4295 | 206 |
| 417 | 20241017 | 115100 | 2609810245 | 4295 | 4295 | 4295 | 4295 | 1 |
| 418 | 20241017 | 115000 | 2609805950 | 4300 | 4300 | 4300 | 4295 | 65 |
| 419 | 20241017 | 114900 | 2609526455 | 4300 | 4300 | 4300 | 4300 | 101 |
| 420 | 20241017 | 114800 | 2609092155 | 4300 | 4300 | 4300 | 4300 | 39 |
| 421 | 20241017 | 114700 | 2608924455 | 4295 | 4295 | 4295 | 4295 | 280 |
| 422 | 20241017 | 114600 | 2607721855 | 4290 | 4295 | 4295 | 4290 | 3310 |
| 423 | 20241017 | 114500 | 2593521070 | 4295 | 4310 | 4310 | 4295 | 129 |
| 424 | 20241017 | 114400 | 2592966455 | 4295 | 4300 | 4300 | 4295 | 433 |
| 425 | 20241017 | 114300 | 2591106640 | 4300 | 4300 | 4300 | 4300 | 483 |
| 426 | 20241017 | 114200 | 2589029740 | 4310 | 4310 | 4310 | 4310 | 40 |
| 427 | 20241017 | 114100 | 2588857340 | 4310 | 4300 | 4310 | 4300 | 127 |
| 428 | 20241017 | 114000 | 2588310870 | 4300 | 4300 | 4300 | 4300 | 309 |
| 429 | 20241017 | 113900 | 2586982170 | 4300 | 4300 | 4300 | 4300 | 138 |
| 430 | 20241017 | 113800 | 2586388770 | 4300 | 4300 | 4300 | 4300 | 2597 |
| 431 | 20241017 | 113700 | 2575221670 | 4310 | 4310 | 4310 | 4300 | 1236 |
| 432 | 20241017 | 113600 | 2569906770 | 4310 | 4305 | 4310 | 4305 | 241 |
| 433 | 20241017 | 113500 | 2568869245 | 4305 | 4305 | 4305 | 4305 | 50 |
| 434 | 20241017 | 113400 | 2568653995 | 4305 | 4305 | 4305 | 4305 | 23 |
| 435 | 20241017 | 113300 | 2568554980 | 4305 | 4300 | 4305 | 4300 | 199 |
| 436 | 20241017 | 113200 | 2567699260 | 4300 | 4300 | 4300 | 4290 | 1987 |
| 437 | 20241017 | 113100 | 2559169675 | 4300 | 4300 | 4300 | 4300 | 1000 |
| 438 | 20241017 | 113000 | 2554869675 | 4300 | 4305 | 4305 | 4300 | 24 |
| 439 | 20241017 | 112900 | 2554766360 | 4305 | 4300 | 4305 | 4300 | 227 |
| 440 | 20241017 | 112800 | 2553790125 | 4300 | 4310 | 4310 | 4300 | 8 |
| 441 | 20241017 | 112700 | 2553755695 | 4305 | 4305 | 4310 | 4305 | 353 |
| 442 | 20241017 | 112600 | 2552236005 | 4305 | 4300 | 4305 | 4300 | 2146 |
| 443 | 20241017 | 112500 | 2543006765 | 4300 | 4290 | 4300 | 4285 | 3809 |
| 444 | 20241017 | 112400 | 2526660855 | 4285 | 4285 | 4285 | 4285 | 2956 |
| 445 | 20241017 | 112300 | 2513994395 | 4280 | 4285 | 4285 | 4280 | 435 |
| 446 | 20241017 | 112200 | 2512132070 | 4280 | 4285 | 4285 | 4280 | 342 |
| 447 | 20241017 | 112100 | 2510667770 | 4285 | 4280 | 4285 | 4280 | 32 |
| 448 | 20241017 | 112000 | 2510530800 | 4280 | 4280 | 4280 | 4280 | 0 |
| 449 | 20241017 | 111900 | 2510530800 | 4280 | 4280 | 4280 | 4280 | 1638 |
| 450 | 20241017 | 111800 | 2503520160 | 4285 | 4280 | 4285 | 4280 | 711 |
| 451 | 20241017 | 111700 | 2500476305 | 4280 | 4280 | 4280 | 4280 | 404 |
| 452 | 20241017 | 111600 | 2498747185 | 4280 | 4295 | 4295 | 4280 | 994 |
| 453 | 20241017 | 111500 | 2494487385 | 4295 | 4300 | 4300 | 4295 | 152 |
| 454 | 20241017 | 111400 | 2493834405 | 4300 | 4290 | 4300 | 4290 | 960 |
| 455 | 20241017 | 111300 | 2489712015 | 4290 | 4290 | 4290 | 4290 | 115 |
| 456 | 20241017 | 111200 | 2489218665 | 4290 | 4290 | 4290 | 4290 | 5 |
| 457 | 20241017 | 111100 | 2489197215 | 4285 | 4290 | 4290 | 4285 | 117 |
| 458 | 20241017 | 111000 | 2488695370 | 4290 | 4280 | 4295 | 4280 | 390 |
| 459 | 20241017 | 110900 | 2487023695 | 4280 | 4280 | 4280 | 4280 | 150 |
| 460 | 20241017 | 110800 | 2486381695 | 4290 | 4290 | 4290 | 4290 | 6 |
| 461 | 20241017 | 110700 | 2486355955 | 4275 | 4280 | 4280 | 4275 | 485 |
| 462 | 20241017 | 110600 | 2484282500 | 4275 | 4275 | 4285 | 4275 | 77 |
| 463 | 20241017 | 110500 | 2483952935 | 4285 | 4290 | 4290 | 4285 | 56 |
| 464 | 20241017 | 110400 | 2483712945 | 4270 | 4285 | 4285 | 4270 | 804 |
| 465 | 20241017 | 110300 | 2480272840 | 4280 | 4280 | 4280 | 4280 | 849 |
| 466 | 20241017 | 110200 | 2476639120 | 4280 | 4270 | 4280 | 4265 | 3504 |
| 467 | 20241017 | 110100 | 2461691145 | 4270 | 4270 | 4270 | 4270 | 21 |
| 468 | 20241017 | 110000 | 2461601475 | 4270 | 4270 | 4270 | 4270 | 2 |
| 469 | 20241017 | 105900 | 2461592935 | 4270 | 4270 | 4280 | 4270 | 2060 |
| 470 | 20241017 | 105800 | 2452796685 | 4270 | 4275 | 4280 | 4270 | 484 |
| 471 | 20241017 | 105700 | 2450729385 | 4275 | 4280 | 4280 | 4270 | 226 |
| 472 | 20241017 | 105600 | 2449763560 | 4280 | 4280 | 4280 | 4280 | 1081 |
| 473 | 20241017 | 105500 | 2445136880 | 4280 | 4275 | 4280 | 4275 | 251 |
| 474 | 20241017 | 105400 | 2444063775 | 4275 | 4275 | 4275 | 4275 | 64 |
| 475 | 20241017 | 105300 | 2443790175 | 4275 | 4275 | 4275 | 4275 | 751 |
| 476 | 20241017 | 105200 | 2440579650 | 4275 | 4275 | 4275 | 4270 | 7541 |
| 477 | 20241017 | 105100 | 2408378765 | 4275 | 4275 | 4275 | 4275 | 254 |
| 478 | 20241017 | 105000 | 2407292915 | 4275 | 4270 | 4275 | 4270 | 1180 |
| 479 | 20241017 | 104900 | 2402249415 | 4270 | 4275 | 4275 | 4270 | 1125 |
| 480 | 20241017 | 104800 | 2397444645 | 4275 | 4280 | 4280 | 4275 | 355 |
| 481 | 20241017 | 104700 | 2395925795 | 4280 | 4275 | 4280 | 4270 | 1238 |
| 482 | 20241017 | 104600 | 2390639425 | 4280 | 4275 | 4280 | 4270 | 134 |
| 483 | 20241017 | 104500 | 2390066180 | 4280 | 4270 | 4280 | 4270 | 4818 |
| 484 | 20241017 | 104400 | 2369456010 | 4270 | 4270 | 4270 | 4265 | 113 |
| 485 | 20241017 | 104300 | 2368973555 | 4270 | 4270 | 4270 | 4270 | 1607 |
| 486 | 20241017 | 104200 | 2362111665 | 4275 | 4270 | 4275 | 4270 | 421 |
| 487 | 20241017 | 104100 | 2360313910 | 4275 | 4270 | 4275 | 4270 | 448 |
| 488 | 20241017 | 104000 | 2358400850 | 4270 | 4275 | 4275 | 4270 | 174 |
| 489 | 20241017 | 103900 | 2357657500 | 4275 | 4275 | 4275 | 4275 | 26 |
| 490 | 20241017 | 103800 | 2357546350 | 4270 | 4270 | 4270 | 4270 | 99 |
| 491 | 20241017 | 103700 | 2357123620 | 4270 | 4275 | 4275 | 4270 | 207 |
| 492 | 20241017 | 103600 | 2356239720 | 4275 | 4275 | 4275 | 4275 | 114 |
| 493 | 20241017 | 103500 | 2355752370 | 4270 | 4275 | 4275 | 4270 | 1662 |
| 494 | 20241017 | 103400 | 2348647340 | 4270 | 4270 | 4270 | 4265 | 1299 |
| 495 | 20241017 | 103300 | 2343104655 | 4270 | 4275 | 4275 | 4270 | 1113 |
| 496 | 20241017 | 103200 | 2338351685 | 4275 | 4280 | 4280 | 4275 | 285 |
| 497 | 20241017 | 103100 | 2337132135 | 4280 | 4275 | 4280 | 4270 | 263 |
| 498 | 20241017 | 103000 | 2336008685 | 4275 | 4275 | 4280 | 4275 | 69 |
| 499 | 20241017 | 102900 | 2335713705 | 4275 | 4275 | 4275 | 4270 | 50 |
| 500 | 20241017 | 102800 | 2335500010 | 4275 | 4275 | 4275 | 4270 | 354 |
| 501 | 20241017 | 102700 | 2333987210 | 4275 | 4280 | 4280 | 4270 | 656 |
| 502 | 20241017 | 102600 | 2331181070 | 4275 | 4280 | 4280 | 4275 | 1395 |
| 503 | 20241017 | 102500 | 2325211020 | 4280 | 4280 | 4280 | 4270 | 3344 |
| 504 | 20241017 | 102400 | 2310930840 | 4275 | 4280 | 4280 | 4275 | 573 |
| 505 | 20241017 | 102300 | 2308480600 | 4280 | 4280 | 4280 | 4275 | 1457 |
| 506 | 20241017 | 102200 | 2302246140 | 4275 | 4270 | 4275 | 4270 | 345 |
| 507 | 20241017 | 102100 | 2300772015 | 4275 | 4275 | 4275 | 4270 | 1236 |
| 508 | 20241017 | 102000 | 2295488790 | 4275 | 4275 | 4275 | 4275 | 5 |
| 509 | 20241017 | 101900 | 2295467415 | 4270 | 4270 | 4275 | 4265 | 3728 |
| 510 | 20241017 | 101800 | 2279556480 | 4275 | 4275 | 4275 | 4275 | 859 |
| 511 | 20241017 | 101700 | 2275884255 | 4275 | 4280 | 4280 | 4275 | 769 |
| 512 | 20241017 | 101600 | 2272593160 | 4275 | 4275 | 4280 | 4275 | 1606 |
| 513 | 20241017 | 101500 | 2265726765 | 4280 | 4280 | 4285 | 4275 | 1286 |
| 514 | 20241017 | 101400 | 2260222655 | 4280 | 4270 | 4280 | 4270 | 3494 |
| 515 | 20241017 | 101300 | 2245273920 | 4270 | 4265 | 4270 | 4260 | 321 |
| 516 | 20241017 | 101200 | 2243905750 | 4265 | 4250 | 4265 | 4245 | 7363 |
| 517 | 20241017 | 101100 | 2212582830 | 4250 | 4250 | 4255 | 4250 | 3148 |
| 518 | 20241017 | 101000 | 2199197605 | 4255 | 4255 | 4255 | 4250 | 944 |
| 519 | 20241017 | 100900 | 2195184760 | 4255 | 4265 | 4265 | 4255 | 3790 |
| 520 | 20241017 | 100800 | 2179045730 | 4265 | 4260 | 4265 | 4250 | 2861 |
| 521 | 20241017 | 100700 | 2166857905 | 4265 | 4260 | 4265 | 4240 | 20131 |
| 522 | 20241017 | 100600 | 2081252480 | 4265 | 4270 | 4270 | 4255 | 6056 |
| 523 | 20241017 | 100500 | 2055448125 | 4270 | 4270 | 4275 | 4265 | 4799 |
| 524 | 20241017 | 100400 | 2034961145 | 4275 | 4275 | 4280 | 4270 | 877 |
| 525 | 20241017 | 100300 | 2031211650 | 4270 | 4270 | 4280 | 4270 | 6733 |
| 526 | 20241017 | 100200 | 2002450125 | 4275 | 4275 | 4285 | 4275 | 6221 |
| 527 | 20241017 | 100100 | 1975851105 | 4275 | 4280 | 4285 | 4270 | 13493 |
| 528 | 20241017 | 100000 | 1918120215 | 4285 | 4285 | 4290 | 4280 | 10139 |
| 529 | 20241017 | 095900 | 1874691515 | 4285 | 4295 | 4295 | 4285 | 2178 |
| 530 | 20241017 | 095800 | 1865349400 | 4290 | 4295 | 4295 | 4290 | 1760 |
| 531 | 20241017 | 095700 | 1857798515 | 4290 | 4295 | 4295 | 4290 | 7217 |
| 532 | 20241017 | 095600 | 1826834600 | 4295 | 4295 | 4300 | 4295 | 3630 |
| 533 | 20241017 | 095500 | 1811243105 | 4300 | 4295 | 4300 | 4295 | 280 |
| 534 | 20241017 | 095400 | 1810039355 | 4295 | 4295 | 4300 | 4295 | 2849 |
| 535 | 20241017 | 095300 | 1797796540 | 4300 | 4295 | 4300 | 4295 | 1978 |
| 536 | 20241017 | 095200 | 1789300075 | 4300 | 4295 | 4300 | 4295 | 521 |
| 537 | 20241017 | 095100 | 1787061005 | 4295 | 4295 | 4300 | 4285 | 14228 |
| 538 | 20241017 | 095000 | 1725991800 | 4300 | 4310 | 4310 | 4295 | 34919 |
| 539 | 20241017 | 094900 | 1575799600 | 4305 | 4305 | 4310 | 4305 | 9314 |
| 540 | 20241017 | 094800 | 1535701655 | 4305 | 4320 | 4320 | 4305 | 12712 |
| 541 | 20241017 | 094700 | 1480903015 | 4315 | 4335 | 4335 | 4315 | 3607 |
| 542 | 20241017 | 094600 | 1465309420 | 4325 | 4330 | 4340 | 4325 | 3308 |
| 543 | 20241017 | 094500 | 1450981540 | 4335 | 4345 | 4350 | 4330 | 8373 |
| 544 | 20241017 | 094400 | 1414637975 | 4350 | 4345 | 4350 | 4340 | 2939 |
| 545 | 20241017 | 094300 | 1401863010 | 4345 | 4345 | 4350 | 4340 | 9892 |
| 546 | 20241017 | 094200 | 1358867095 | 4345 | 4335 | 4345 | 4330 | 8305 |
| 547 | 20241017 | 094100 | 1322835835 | 4320 | 4325 | 4345 | 4320 | 12971 |
| 548 | 20241017 | 094000 | 1266635120 | 4325 | 4315 | 4325 | 4315 | 1615 |
| 549 | 20241017 | 093900 | 1259664060 | 4315 | 4320 | 4320 | 4310 | 8683 |
| 550 | 20241017 | 093800 | 1222204210 | 4320 | 4320 | 4330 | 4320 | 1075 |
| 551 | 20241017 | 093700 | 1217560100 | 4320 | 4315 | 4320 | 4315 | 1470 |
| 552 | 20241017 | 093600 | 1211210295 | 4320 | 4330 | 4330 | 4320 | 2530 |
| 553 | 20241017 | 093500 | 1200280645 | 4320 | 4325 | 4325 | 4315 | 9286 |
| 554 | 20241017 | 093400 | 1160173960 | 4325 | 4325 | 4330 | 4320 | 8545 |
| 555 | 20241017 | 093300 | 1123239595 | 4325 | 4325 | 4325 | 4320 | 2865 |
| 556 | 20241017 | 093200 | 1110849130 | 4325 | 4330 | 4330 | 4325 | 6542 |
| 557 | 20241017 | 093100 | 1082550635 | 4330 | 4335 | 4335 | 4330 | 1810 |
| 558 | 20241017 | 093000 | 1074713225 | 4335 | 4325 | 4335 | 4325 | 2296 |
| 559 | 20241017 | 092900 | 1064772450 | 4325 | 4325 | 4325 | 4320 | 4109 |
| 560 | 20241017 | 092800 | 1047014560 | 4325 | 4330 | 4330 | 4325 | 5787 |
| 561 | 20241017 | 092700 | 1021979465 | 4330 | 4340 | 4340 | 4325 | 5957 |
| 562 | 20241017 | 092600 | 996182905 | 4335 | 4340 | 4340 | 4335 | 3898 |
| 563 | 20241017 | 092500 | 979278110 | 4340 | 4340 | 4345 | 4335 | 1713 |
| 564 | 20241017 | 092400 | 971843690 | 4340 | 4340 | 4350 | 4340 | 1285 |
| 565 | 20241017 | 092300 | 966266740 | 4340 | 4335 | 4350 | 4335 | 1082 |
| 566 | 20241017 | 092200 | 961573960 | 4340 | 4335 | 4350 | 4335 | 562 |
| 567 | 20241017 | 092100 | 959135870 | 4335 | 4345 | 4350 | 4330 | 8857 |
| 568 | 20241017 | 092000 | 920715695 | 4345 | 4360 | 4365 | 4345 | 10572 |
| 569 | 20241017 | 091900 | 874673270 | 4365 | 4355 | 4365 | 4355 | 1008 |
| 570 | 20241017 | 091800 | 870281720 | 4355 | 4360 | 4360 | 4355 | 2019 |
| 571 | 20241017 | 091700 | 861486230 | 4355 | 4360 | 4360 | 4350 | 1818 |
| 572 | 20241017 | 091600 | 853573555 | 4350 | 4365 | 4370 | 4350 | 9888 |
| 573 | 20241017 | 091500 | 810496600 | 4370 | 4365 | 4370 | 4360 | 4141 |
| 574 | 20241017 | 091400 | 792437495 | 4360 | 4360 | 4365 | 4360 | 1112 |
| 575 | 20241017 | 091300 | 787587125 | 4355 | 4360 | 4360 | 4355 | 5829 |
| 576 | 20241017 | 091200 | 762190815 | 4365 | 4375 | 4380 | 4360 | 9402 |
| 577 | 20241017 | 091100 | 721132430 | 4375 | 4355 | 4375 | 4350 | 5887 |
| 578 | 20241017 | 091000 | 695468430 | 4355 | 4360 | 4365 | 4340 | 2105 |
| 579 | 20241017 | 090900 | 686308710 | 4360 | 4345 | 4360 | 4340 | 31487 |
| 580 | 20241017 | 090800 | 549472960 | 4345 | 4345 | 4345 | 4335 | 5211 |
| 581 | 20241017 | 090700 | 526870870 | 4345 | 4345 | 4345 | 4330 | 20881 |
| 582 | 20241017 | 090600 | 436357790 | 4345 | 4365 | 4365 | 4340 | 11796 |
| 583 | 20241017 | 090500 | 385056710 | 4365 | 4355 | 4370 | 4350 | 5644 |
| 584 | 20241017 | 090400 | 360443130 | 4365 | 4330 | 4365 | 4330 | 12214 |
| 585 | 20241017 | 090300 | 307275715 | 4330 | 4355 | 4355 | 4320 | 19351 |
| 586 | 20241017 | 090200 | 223375890 | 4355 | 4355 | 4360 | 4345 | 11820 |
| 587 | 20241017 | 090100 | 171946260 | 4355 | 4360 | 4365 | 4340 | 9903 |
| 588 | 20241017 | 090000 | 128893265 | 4365 | 4350 | 4365 | 4345 | 29633 |