29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 184000 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 18659 |
| 3 | 20241016 | 183900 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 4 | 20241016 | 183800 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 5 | 20241016 | 183700 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 6 | 20241016 | 183600 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 7 | 20241016 | 183500 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 8 | 20241016 | 183400 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 9 | 20241016 | 183300 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 10 | 20241016 | 183200 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 11 | 20241016 | 183100 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 12 | 20241016 | 183000 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 13 | 20241016 | 182900 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 14 | 20241016 | 182800 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 15 | 20241016 | 182700 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 16 | 20241016 | 182600 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 17 | 20241016 | 182500 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 18 | 20241016 | 182400 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 19 | 20241016 | 182300 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 20 | 20241016 | 182200 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 21 | 20241016 | 182100 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 22 | 20241016 | 182000 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 23 | 20241016 | 181900 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 24 | 20241016 | 181800 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 25 | 20241016 | 181700 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 26 | 20241016 | 181600 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 27 | 20241016 | 181500 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 28 | 20241016 | 181400 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 29 | 20241016 | 181300 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 30 | 20241016 | 181200 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 31 | 20241016 | 181100 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 32 | 20241016 | 181000 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 18659 |
| 33 | 20241016 | 180900 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 34 | 20241016 | 180800 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 35 | 20241016 | 180700 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 36 | 20241016 | 180600 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 37 | 20241016 | 180500 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 38 | 20241016 | 180400 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 39 | 20241016 | 180300 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 40 | 20241016 | 180200 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 41 | 20241016 | 180100 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 42 | 20241016 | 180000 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 43 | 20241016 | 175900 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 44 | 20241016 | 175800 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 45 | 20241016 | 175700 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 46 | 20241016 | 175600 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 47 | 20241016 | 175500 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 48 | 20241016 | 175400 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 49 | 20241016 | 175300 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 50 | 20241016 | 175200 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 51 | 20241016 | 175100 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 52 | 20241016 | 175000 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 53 | 20241016 | 174900 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 54 | 20241016 | 174800 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 55 | 20241016 | 174700 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 56 | 20241016 | 174600 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 57 | 20241016 | 174500 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 58 | 20241016 | 174400 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 59 | 20241016 | 174300 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 60 | 20241016 | 174200 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 61 | 20241016 | 174100 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 62 | 20241016 | 174000 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 18659 |
| 63 | 20241016 | 173900 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 64 | 20241016 | 173800 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 65 | 20241016 | 173700 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 66 | 20241016 | 173600 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 67 | 20241016 | 173500 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 68 | 20241016 | 173400 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 69 | 20241016 | 173300 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 70 | 20241016 | 173200 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 71 | 20241016 | 173100 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 72 | 20241016 | 173000 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 73 | 20241016 | 172900 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 74 | 20241016 | 172800 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 75 | 20241016 | 172700 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 76 | 20241016 | 172600 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 77 | 20241016 | 172500 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 78 | 20241016 | 172400 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 79 | 20241016 | 172300 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 80 | 20241016 | 172200 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 81 | 20241016 | 172100 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 82 | 20241016 | 172000 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 83 | 20241016 | 171900 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 84 | 20241016 | 171800 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 85 | 20241016 | 171700 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 86 | 20241016 | 171600 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 87 | 20241016 | 171500 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 88 | 20241016 | 171400 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 89 | 20241016 | 171300 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 90 | 20241016 | 171200 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 91 | 20241016 | 171100 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 92 | 20241016 | 171000 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 18659 |
| 93 | 20241016 | 170900 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 94 | 20241016 | 170800 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 95 | 20241016 | 170700 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 96 | 20241016 | 170600 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 97 | 20241016 | 170500 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 98 | 20241016 | 170400 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 99 | 20241016 | 170300 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 100 | 20241016 | 170200 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 101 | 20241016 | 170100 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 102 | 20241016 | 170000 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 103 | 20241016 | 165900 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 104 | 20241016 | 165800 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 105 | 20241016 | 165700 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 106 | 20241016 | 165600 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 107 | 20241016 | 165500 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 108 | 20241016 | 165400 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 109 | 20241016 | 165300 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 110 | 20241016 | 165200 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 111 | 20241016 | 165100 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 112 | 20241016 | 165000 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 113 | 20241016 | 164900 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 114 | 20241016 | 164800 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 115 | 20241016 | 164700 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 116 | 20241016 | 164600 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 117 | 20241016 | 164500 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 118 | 20241016 | 164400 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 119 | 20241016 | 164300 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 120 | 20241016 | 164200 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 121 | 20241016 | 164100 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 122 | 20241016 | 164000 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 18659 |
| 123 | 20241016 | 163900 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 124 | 20241016 | 163800 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 125 | 20241016 | 163700 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 126 | 20241016 | 163600 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 127 | 20241016 | 163500 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 128 | 20241016 | 163400 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 129 | 20241016 | 163300 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 130 | 20241016 | 163200 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 131 | 20241016 | 163100 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 132 | 20241016 | 163000 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 133 | 20241016 | 162900 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 134 | 20241016 | 162800 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 135 | 20241016 | 162700 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 136 | 20241016 | 162600 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 137 | 20241016 | 162500 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 138 | 20241016 | 162400 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 139 | 20241016 | 162300 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 140 | 20241016 | 162200 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 141 | 20241016 | 162100 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 142 | 20241016 | 162000 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 143 | 20241016 | 161900 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 144 | 20241016 | 161800 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 145 | 20241016 | 161700 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 146 | 20241016 | 161600 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 147 | 20241016 | 161500 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 148 | 20241016 | 161400 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 149 | 20241016 | 161300 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 150 | 20241016 | 161200 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 151 | 20241016 | 161100 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 152 | 20241016 | 161000 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 18659 |
| 153 | 20241016 | 160900 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 154 | 20241016 | 160800 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 155 | 20241016 | 160700 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 156 | 20241016 | 160600 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 157 | 20241016 | 160500 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 158 | 20241016 | 160400 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 159 | 20241016 | 160300 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 160 | 20241016 | 160200 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 161 | 20241016 | 160100 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 162 | 20241016 | 160000 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 163 | 20241016 | 155900 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 164 | 20241016 | 155800 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 165 | 20241016 | 155700 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 166 | 20241016 | 155600 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 167 | 20241016 | 155500 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 168 | 20241016 | 155400 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 169 | 20241016 | 155300 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 170 | 20241016 | 155200 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 171 | 20241016 | 155100 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 172 | 20241016 | 155000 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 173 | 20241016 | 154900 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 174 | 20241016 | 154800 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 175 | 20241016 | 154700 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 176 | 20241016 | 154600 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 177 | 20241016 | 154500 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 178 | 20241016 | 154400 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 179 | 20241016 | 154300 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 180 | 20241016 | 154200 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 181 | 20241016 | 154100 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 182 | 20241016 | 154000 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 18659 |
| 183 | 20241016 | 153900 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 184 | 20241016 | 153800 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 185 | 20241016 | 153700 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 186 | 20241016 | 153600 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 187 | 20241016 | 153500 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 188 | 20241016 | 153400 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 189 | 20241016 | 153300 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 190 | 20241016 | 153200 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 191 | 20241016 | 153100 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 192 | 20241016 | 153000 | 2383902605 | 3440 | 3440 | 3440 | 3440 | 18659 |
| 193 | 20241016 | 152900 | 2319715645 | 3445 | 3445 | 3445 | 3445 | 0 |
| 194 | 20241016 | 152800 | 2319715645 | 3445 | 3445 | 3445 | 3445 | 0 |
| 195 | 20241016 | 152700 | 2319715645 | 3445 | 3445 | 3445 | 3445 | 0 |
| 196 | 20241016 | 152600 | 2319715645 | 3445 | 3445 | 3445 | 3445 | 0 |
| 197 | 20241016 | 152500 | 2319715645 | 3445 | 3445 | 3445 | 3445 | 0 |
| 198 | 20241016 | 152400 | 2319715645 | 3445 | 3445 | 3445 | 3445 | 0 |
| 199 | 20241016 | 152300 | 2319715645 | 3445 | 3445 | 3445 | 3445 | 0 |
| 200 | 20241016 | 152200 | 2319715645 | 3445 | 3445 | 3445 | 3445 | 0 |
| 201 | 20241016 | 152100 | 2319715645 | 3445 | 3445 | 3445 | 3445 | 0 |
| 202 | 20241016 | 152000 | 2319715645 | 3445 | 3445 | 3445 | 3445 | 0 |
| 203 | 20241016 | 151900 | 2319715645 | 3445 | 3445 | 3445 | 3435 | 279 |
| 204 | 20241016 | 151800 | 2318754510 | 3445 | 3440 | 3445 | 3435 | 2088 |
| 205 | 20241016 | 151700 | 2311572780 | 3445 | 3440 | 3445 | 3440 | 1280 |
| 206 | 20241016 | 151600 | 2307169340 | 3445 | 3445 | 3445 | 3440 | 1141 |
| 207 | 20241016 | 151500 | 2303238745 | 3445 | 3445 | 3445 | 3445 | 824 |
| 208 | 20241016 | 151400 | 2300400065 | 3440 | 3445 | 3445 | 3440 | 3851 |
| 209 | 20241016 | 151300 | 2287149045 | 3450 | 3450 | 3450 | 3445 | 3362 |
| 210 | 20241016 | 151200 | 2275563395 | 3450 | 3445 | 3450 | 3445 | 827 |
| 211 | 20241016 | 151100 | 2272714375 | 3450 | 3450 | 3450 | 3445 | 396 |
| 212 | 20241016 | 151000 | 2271350135 | 3445 | 3450 | 3450 | 3445 | 2375 |
| 213 | 20241016 | 150900 | 2263161065 | 3450 | 3450 | 3450 | 3445 | 877 |
| 214 | 20241016 | 150800 | 2260136175 | 3450 | 3450 | 3450 | 3445 | 925 |
| 215 | 20241016 | 150700 | 2256945925 | 3450 | 3450 | 3450 | 3450 | 1423 |
| 216 | 20241016 | 150600 | 2252036575 | 3450 | 3445 | 3450 | 3445 | 2427 |
| 217 | 20241016 | 150500 | 2243666975 | 3450 | 3450 | 3450 | 3450 | 722 |
| 218 | 20241016 | 150400 | 2241176075 | 3450 | 3450 | 3450 | 3450 | 1477 |
| 219 | 20241016 | 150300 | 2236080425 | 3450 | 3450 | 3450 | 3450 | 2760 |
| 220 | 20241016 | 150200 | 2226558425 | 3450 | 3445 | 3450 | 3445 | 745 |
| 221 | 20241016 | 150100 | 2223988325 | 3450 | 3450 | 3450 | 3445 | 2161 |
| 222 | 20241016 | 150000 | 2216536560 | 3450 | 3445 | 3450 | 3445 | 10691 |
| 223 | 20241016 | 145900 | 2179652995 | 3445 | 3445 | 3445 | 3440 | 1097 |
| 224 | 20241016 | 145800 | 2175873845 | 3445 | 3445 | 3445 | 3445 | 4137 |
| 225 | 20241016 | 145700 | 2161621880 | 3445 | 3440 | 3445 | 3440 | 1556 |
| 226 | 20241016 | 145600 | 2156265675 | 3445 | 3445 | 3445 | 3445 | 1108 |
| 227 | 20241016 | 145500 | 2152448615 | 3445 | 3445 | 3445 | 3445 | 1423 |
| 228 | 20241016 | 145400 | 2147546380 | 3445 | 3445 | 3445 | 3445 | 711 |
| 229 | 20241016 | 145300 | 2145096985 | 3445 | 3440 | 3445 | 3440 | 2023 |
| 230 | 20241016 | 145200 | 2138133300 | 3445 | 3445 | 3445 | 3445 | 1430 |
| 231 | 20241016 | 145100 | 2133206950 | 3445 | 3445 | 3445 | 3440 | 713 |
| 232 | 20241016 | 145000 | 2130750670 | 3445 | 3445 | 3445 | 3445 | 1423 |
| 233 | 20241016 | 144900 | 2125848435 | 3445 | 3445 | 3445 | 3440 | 1732 |
| 234 | 20241016 | 144800 | 2119882215 | 3445 | 3440 | 3445 | 3440 | 909 |
| 235 | 20241016 | 144700 | 2116755210 | 3445 | 3440 | 3445 | 3440 | 822 |
| 236 | 20241016 | 144600 | 2113923960 | 3445 | 3445 | 3445 | 3440 | 2021 |
| 237 | 20241016 | 144500 | 2106961915 | 3445 | 3440 | 3445 | 3440 | 4570 |
| 238 | 20241016 | 144400 | 2091235955 | 3445 | 3440 | 3445 | 3440 | 8891 |
| 239 | 20241016 | 144300 | 2060650905 | 3440 | 3435 | 3440 | 3430 | 1617 |
| 240 | 20241016 | 144200 | 2055096590 | 3435 | 3425 | 3435 | 3425 | 709 |
| 241 | 20241016 | 144100 | 2052664525 | 3425 | 3425 | 3425 | 3425 | 4801 |
| 242 | 20241016 | 144000 | 2036221100 | 3425 | 3425 | 3425 | 3425 | 0 |
| 243 | 20241016 | 143900 | 2036221100 | 3425 | 3425 | 3425 | 3425 | 796 |
| 244 | 20241016 | 143800 | 2033494800 | 3425 | 3430 | 3430 | 3425 | 2325 |
| 245 | 20241016 | 143700 | 2025527885 | 3430 | 3430 | 3430 | 3430 | 1 |
| 246 | 20241016 | 143600 | 2025524455 | 3430 | 3425 | 3430 | 3425 | 8 |
| 247 | 20241016 | 143500 | 2025497020 | 3425 | 3420 | 3430 | 3420 | 1013 |
| 248 | 20241016 | 143400 | 2022023555 | 3425 | 3425 | 3425 | 3425 | 1012 |
| 249 | 20241016 | 143300 | 2018557455 | 3425 | 3425 | 3425 | 3425 | 2395 |
| 250 | 20241016 | 143200 | 2010354580 | 3425 | 3425 | 3425 | 3425 | 10 |
| 251 | 20241016 | 143100 | 2010320330 | 3425 | 3425 | 3425 | 3425 | 760 |
| 252 | 20241016 | 143000 | 2007717330 | 3425 | 3425 | 3430 | 3425 | 906 |
| 253 | 20241016 | 142900 | 2004612665 | 3425 | 3425 | 3425 | 3425 | 2388 |
| 254 | 20241016 | 142800 | 1996433765 | 3425 | 3425 | 3425 | 3425 | 1479 |
| 255 | 20241016 | 142700 | 1991368190 | 3420 | 3420 | 3420 | 3420 | 163 |
| 256 | 20241016 | 142600 | 1990810730 | 3420 | 3420 | 3420 | 3415 | 688 |
| 257 | 20241016 | 142500 | 1988458540 | 3415 | 3415 | 3420 | 3415 | 2461 |
| 258 | 20241016 | 142400 | 1980054080 | 3415 | 3415 | 3420 | 3415 | 1084 |
| 259 | 20241016 | 142300 | 1976351915 | 3415 | 3420 | 3420 | 3415 | 79 |
| 260 | 20241016 | 142200 | 1976081985 | 3415 | 3420 | 3420 | 3415 | 3146 |
| 261 | 20241016 | 142100 | 1965322745 | 3420 | 3425 | 3425 | 3420 | 2489 |
| 262 | 20241016 | 142000 | 1956809380 | 3425 | 3425 | 3425 | 3425 | 25 |
| 263 | 20241016 | 141900 | 1956723755 | 3425 | 3425 | 3425 | 3425 | 110 |
| 264 | 20241016 | 141800 | 1956347005 | 3425 | 3420 | 3425 | 3420 | 2242 |
| 265 | 20241016 | 141700 | 1948678865 | 3420 | 3420 | 3420 | 3420 | 487 |
| 266 | 20241016 | 141600 | 1947013325 | 3425 | 3420 | 3425 | 3420 | 2520 |
| 267 | 20241016 | 141500 | 1938382380 | 3425 | 3420 | 3425 | 3420 | 213 |
| 268 | 20241016 | 141400 | 1937653910 | 3425 | 3425 | 3425 | 3425 | 1 |
| 269 | 20241016 | 141300 | 1937650485 | 3425 | 3425 | 3425 | 3425 | 1619 |
| 270 | 20241016 | 141200 | 1932105410 | 3425 | 3430 | 3430 | 3425 | 4328 |
| 271 | 20241016 | 141100 | 1917281870 | 3425 | 3430 | 3430 | 3425 | 102 |
| 272 | 20241016 | 141000 | 1916932020 | 3430 | 3430 | 3430 | 3430 | 2 |
| 273 | 20241016 | 140900 | 1916925160 | 3430 | 3430 | 3430 | 3430 | 0 |
| 274 | 20241016 | 140800 | 1916925160 | 3430 | 3425 | 3430 | 3425 | 1309 |
| 275 | 20241016 | 140700 | 1912441805 | 3425 | 3425 | 3425 | 3425 | 5 |
| 276 | 20241016 | 140600 | 1912424680 | 3425 | 3425 | 3425 | 3425 | 5 |
| 277 | 20241016 | 140500 | 1912407555 | 3420 | 3425 | 3425 | 3420 | 1009 |
| 278 | 20241016 | 140400 | 1908952045 | 3425 | 3425 | 3425 | 3425 | 100 |
| 279 | 20241016 | 140300 | 1908609545 | 3425 | 3425 | 3425 | 3425 | 20 |
| 280 | 20241016 | 140200 | 1908541045 | 3425 | 3425 | 3425 | 3425 | 2 |
| 281 | 20241016 | 140100 | 1908534195 | 3425 | 3420 | 3425 | 3420 | 677 |
| 282 | 20241016 | 140000 | 1906215720 | 3425 | 3425 | 3425 | 3425 | 1001 |
| 283 | 20241016 | 135900 | 1902787295 | 3425 | 3425 | 3425 | 3425 | 10 |
| 284 | 20241016 | 135800 | 1902753045 | 3425 | 3430 | 3430 | 3425 | 424 |
| 285 | 20241016 | 135700 | 1901300585 | 3425 | 3425 | 3425 | 3425 | 1000 |
| 286 | 20241016 | 135600 | 1897875585 | 3425 | 3425 | 3425 | 3425 | 0 |
| 287 | 20241016 | 135500 | 1897875585 | 3425 | 3425 | 3425 | 3425 | 14 |
| 288 | 20241016 | 135400 | 1897827635 | 3430 | 3430 | 3430 | 3430 | 1 |
| 289 | 20241016 | 135300 | 1897824205 | 3425 | 3425 | 3425 | 3425 | 0 |
| 290 | 20241016 | 135200 | 1897824205 | 3425 | 3425 | 3425 | 3425 | 0 |
| 291 | 20241016 | 135100 | 1897824205 | 3425 | 3425 | 3425 | 3425 | 532 |
| 292 | 20241016 | 135000 | 1896002105 | 3425 | 3425 | 3425 | 3425 | 2 |
| 293 | 20241016 | 134900 | 1895995255 | 3425 | 3420 | 3425 | 3420 | 2506 |
| 294 | 20241016 | 134800 | 1887424715 | 3420 | 3420 | 3420 | 3420 | 20 |
| 295 | 20241016 | 134700 | 1887356315 | 3420 | 3425 | 3425 | 3420 | 903 |
| 296 | 20241016 | 134600 | 1884267050 | 3425 | 3430 | 3430 | 3425 | 630 |
| 297 | 20241016 | 134500 | 1882107800 | 3425 | 3430 | 3430 | 3425 | 358 |
| 298 | 20241016 | 134400 | 1880881360 | 3430 | 3430 | 3430 | 3430 | 1 |
| 299 | 20241016 | 134300 | 1880877930 | 3425 | 3425 | 3430 | 3425 | 12 |
| 300 | 20241016 | 134200 | 1880836785 | 3430 | 3425 | 3430 | 3420 | 822 |
| 301 | 20241016 | 134100 | 1878024945 | 3430 | 3425 | 3430 | 3425 | 1010 |
| 302 | 20241016 | 134000 | 1874565645 | 3430 | 3425 | 3430 | 3425 | 130 |
| 303 | 20241016 | 133900 | 1874119845 | 3425 | 3425 | 3430 | 3425 | 196 |
| 304 | 20241016 | 133800 | 1873448540 | 3430 | 3430 | 3430 | 3430 | 0 |
| 305 | 20241016 | 133700 | 1873448540 | 3430 | 3425 | 3430 | 3425 | 203 |
| 306 | 20241016 | 133600 | 1872753250 | 3425 | 3430 | 3430 | 3425 | 234 |
| 307 | 20241016 | 133500 | 1871951795 | 3425 | 3425 | 3425 | 3425 | 1 |
| 308 | 20241016 | 133400 | 1871948370 | 3430 | 3430 | 3430 | 3430 | 235 |
| 309 | 20241016 | 133300 | 1871142320 | 3425 | 3435 | 3435 | 3425 | 824 |
| 310 | 20241016 | 133200 | 1868316205 | 3430 | 3435 | 3435 | 3430 | 3101 |
| 311 | 20241016 | 133100 | 1857679270 | 3435 | 3430 | 3435 | 3430 | 602 |
| 312 | 20241016 | 133000 | 1855614405 | 3435 | 3430 | 3435 | 3430 | 129 |
| 313 | 20241016 | 132900 | 1855171930 | 3435 | 3435 | 3435 | 3435 | 21 |
| 314 | 20241016 | 132800 | 1855099795 | 3435 | 3430 | 3435 | 3430 | 62 |
| 315 | 20241016 | 132700 | 1854887125 | 3435 | 3430 | 3435 | 3430 | 40 |
| 316 | 20241016 | 132600 | 1854749920 | 3430 | 3430 | 3435 | 3430 | 983 |
| 317 | 20241016 | 132500 | 1851378225 | 3435 | 3435 | 3435 | 3435 | 0 |
| 318 | 20241016 | 132400 | 1851378225 | 3435 | 3430 | 3435 | 3430 | 112 |
| 319 | 20241016 | 132300 | 1850993555 | 3430 | 3430 | 3430 | 3430 | 6 |
| 320 | 20241016 | 132200 | 1850972975 | 3430 | 3430 | 3435 | 3430 | 13 |
| 321 | 20241016 | 132100 | 1850928380 | 3435 | 3425 | 3435 | 3425 | 137 |
| 322 | 20241016 | 132000 | 1850458700 | 3430 | 3430 | 3430 | 3430 | 3 |
| 323 | 20241016 | 131900 | 1850448410 | 3430 | 3430 | 3430 | 3430 | 12 |
| 324 | 20241016 | 131800 | 1850407250 | 3430 | 3430 | 3430 | 3430 | 11 |
| 325 | 20241016 | 131700 | 1850369520 | 3430 | 3430 | 3435 | 3415 | 15490 |
| 326 | 20241016 | 131600 | 1797389915 | 3435 | 3435 | 3435 | 3435 | 0 |
| 327 | 20241016 | 131500 | 1797389915 | 3435 | 3435 | 3435 | 3430 | 384 |
| 328 | 20241016 | 131400 | 1796072540 | 3435 | 3435 | 3435 | 3435 | 909 |
| 329 | 20241016 | 131300 | 1792950125 | 3435 | 3435 | 3435 | 3430 | 746 |
| 330 | 20241016 | 131200 | 1790391325 | 3435 | 3430 | 3435 | 3430 | 1102 |
| 331 | 20241016 | 131100 | 1786611455 | 3430 | 3430 | 3435 | 3430 | 1312 |
| 332 | 20241016 | 131000 | 1782111240 | 3435 | 3430 | 3435 | 3430 | 1003 |
| 333 | 20241016 | 130900 | 1778670935 | 3435 | 3435 | 3435 | 3435 | 10 |
| 334 | 20241016 | 130800 | 1778636585 | 3435 | 3430 | 3435 | 3430 | 1178 |
| 335 | 20241016 | 130700 | 1774596035 | 3435 | 3430 | 3435 | 3430 | 673 |
| 336 | 20241016 | 130600 | 1772287240 | 3430 | 3430 | 3435 | 3425 | 993 |
| 337 | 20241016 | 130500 | 1768882245 | 3430 | 3430 | 3430 | 3430 | 628 |
| 338 | 20241016 | 130400 | 1766728205 | 3435 | 3430 | 3435 | 3430 | 93 |
| 339 | 20241016 | 130300 | 1766409210 | 3435 | 3435 | 3435 | 3430 | 1802 |
| 340 | 20241016 | 130200 | 1760227840 | 3435 | 3435 | 3435 | 3435 | 302 |
| 341 | 20241016 | 130100 | 1759190470 | 3435 | 3430 | 3435 | 3430 | 1196 |
| 342 | 20241016 | 130000 | 1755084220 | 3435 | 3435 | 3435 | 3435 | 1562 |
| 343 | 20241016 | 125900 | 1749718750 | 3440 | 3445 | 3445 | 3435 | 186 |
| 344 | 20241016 | 125800 | 1749079310 | 3445 | 3440 | 3445 | 3440 | 2408 |
| 345 | 20241016 | 125700 | 1740795775 | 3440 | 3440 | 3440 | 3440 | 0 |
| 346 | 20241016 | 125600 | 1740795775 | 3440 | 3440 | 3440 | 3440 | 172 |
| 347 | 20241016 | 125500 | 1740204095 | 3440 | 3440 | 3440 | 3440 | 30 |
| 348 | 20241016 | 125400 | 1740100895 | 3440 | 3435 | 3440 | 3435 | 180 |
| 349 | 20241016 | 125300 | 1739482590 | 3440 | 3440 | 3440 | 3440 | 0 |
| 350 | 20241016 | 125200 | 1739482590 | 3440 | 3440 | 3440 | 3435 | 337 |
| 351 | 20241016 | 125100 | 1738324805 | 3445 | 3440 | 3445 | 3440 | 6 |
| 352 | 20241016 | 125000 | 1738304150 | 3445 | 3445 | 3445 | 3440 | 52 |
| 353 | 20241016 | 124900 | 1738125260 | 3440 | 3440 | 3445 | 3440 | 265 |
| 354 | 20241016 | 124800 | 1737213620 | 3440 | 3440 | 3445 | 3435 | 217 |
| 355 | 20241016 | 124700 | 1736467150 | 3445 | 3445 | 3445 | 3440 | 355 |
| 356 | 20241016 | 124600 | 1735245930 | 3445 | 3445 | 3445 | 3440 | 183 |
| 357 | 20241016 | 124500 | 1734616395 | 3445 | 3445 | 3445 | 3445 | 4 |
| 358 | 20241016 | 124400 | 1734602615 | 3445 | 3445 | 3445 | 3445 | 100 |
| 359 | 20241016 | 124300 | 1734258115 | 3445 | 3445 | 3445 | 3445 | 10 |
| 360 | 20241016 | 124200 | 1734223665 | 3445 | 3440 | 3445 | 3440 | 58 |
| 361 | 20241016 | 124100 | 1734024140 | 3440 | 3440 | 3445 | 3440 | 132 |
| 362 | 20241016 | 124000 | 1733570050 | 3440 | 3435 | 3445 | 3435 | 316 |
| 363 | 20241016 | 123900 | 1732482970 | 3445 | 3440 | 3445 | 3435 | 326 |
| 364 | 20241016 | 123800 | 1731362890 | 3445 | 3440 | 3445 | 3440 | 2102 |
| 365 | 20241016 | 123700 | 1724131990 | 3445 | 3445 | 3445 | 3445 | 0 |
| 366 | 20241016 | 123600 | 1724131990 | 3445 | 3445 | 3445 | 3445 | 0 |
| 367 | 20241016 | 123500 | 1724131990 | 3445 | 3445 | 3445 | 3445 | 0 |
| 368 | 20241016 | 123400 | 1724131990 | 3445 | 3445 | 3445 | 3440 | 1244 |
| 369 | 20241016 | 123300 | 1719851410 | 3445 | 3445 | 3445 | 3445 | 12 |
| 370 | 20241016 | 123200 | 1719810070 | 3445 | 3445 | 3445 | 3445 | 50 |
| 371 | 20241016 | 123100 | 1719637820 | 3440 | 3445 | 3445 | 3440 | 107 |
| 372 | 20241016 | 123000 | 1719269260 | 3445 | 3440 | 3445 | 3440 | 882 |
| 373 | 20241016 | 122900 | 1716235065 | 3445 | 3445 | 3445 | 3445 | 319 |
| 374 | 20241016 | 122800 | 1715136110 | 3450 | 3450 | 3450 | 3450 | 135 |
| 375 | 20241016 | 122700 | 1714670360 | 3450 | 3445 | 3450 | 3445 | 5 |
| 376 | 20241016 | 122600 | 1714653130 | 3450 | 3445 | 3450 | 3445 | 1633 |
| 377 | 20241016 | 122500 | 1709027430 | 3450 | 3450 | 3450 | 3450 | 0 |
| 378 | 20241016 | 122400 | 1709027430 | 3450 | 3450 | 3455 | 3450 | 197 |
| 379 | 20241016 | 122300 | 1708347765 | 3455 | 3450 | 3455 | 3450 | 2032 |
| 380 | 20241016 | 122200 | 1701337360 | 3450 | 3445 | 3450 | 3445 | 418 |
| 381 | 20241016 | 122100 | 1699897340 | 3450 | 3450 | 3450 | 3450 | 1 |
| 382 | 20241016 | 122000 | 1699893890 | 3450 | 3450 | 3455 | 3450 | 88 |
| 383 | 20241016 | 121900 | 1699590275 | 3455 | 3445 | 3455 | 3445 | 186 |
| 384 | 20241016 | 121800 | 1698949360 | 3445 | 3445 | 3445 | 3445 | 4840 |
| 385 | 20241016 | 121700 | 1682275560 | 3455 | 3450 | 3455 | 3450 | 508 |
| 386 | 20241016 | 121600 | 1680522955 | 3450 | 3450 | 3450 | 3450 | 679 |
| 387 | 20241016 | 121500 | 1678180405 | 3455 | 3455 | 3455 | 3455 | 24 |
| 388 | 20241016 | 121400 | 1678097485 | 3455 | 3455 | 3460 | 3455 | 42 |
| 389 | 20241016 | 121300 | 1677952290 | 3455 | 3460 | 3460 | 3455 | 739 |
| 390 | 20241016 | 121200 | 1675398320 | 3460 | 3455 | 3460 | 3455 | 1939 |
| 391 | 20241016 | 121100 | 1668699000 | 3460 | 3460 | 3460 | 3455 | 65 |
| 392 | 20241016 | 121000 | 1668474285 | 3460 | 3455 | 3460 | 3455 | 23 |
| 393 | 20241016 | 120900 | 1668394755 | 3460 | 3455 | 3460 | 3455 | 3614 |
| 394 | 20241016 | 120800 | 1655908015 | 3455 | 3450 | 3455 | 3450 | 1865 |
| 395 | 20241016 | 120700 | 1649464450 | 3455 | 3450 | 3455 | 3450 | 1015 |
| 396 | 20241016 | 120600 | 1645962670 | 3450 | 3450 | 3450 | 3450 | 17757 |
| 397 | 20241016 | 120500 | 1584701020 | 3450 | 3445 | 3450 | 3445 | 41 |
| 398 | 20241016 | 120400 | 1584559770 | 3450 | 3450 | 3450 | 3445 | 885 |
| 399 | 20241016 | 120300 | 1581509740 | 3445 | 3445 | 3450 | 3445 | 3540 |
| 400 | 20241016 | 120200 | 1569314430 | 3450 | 3450 | 3450 | 3445 | 1160 |
| 401 | 20241016 | 120100 | 1565317430 | 3450 | 3445 | 3450 | 3445 | 873 |
| 402 | 20241016 | 120000 | 1562309740 | 3450 | 3450 | 3450 | 3450 | 0 |
| 403 | 20241016 | 115900 | 1562309740 | 3450 | 3450 | 3455 | 3450 | 1090 |
| 404 | 20241016 | 115800 | 1558549235 | 3450 | 3450 | 3455 | 3450 | 4458 |
| 405 | 20241016 | 115700 | 1543169125 | 3455 | 3450 | 3455 | 3450 | 1630 |
| 406 | 20241016 | 115600 | 1537545600 | 3450 | 3450 | 3455 | 3450 | 878 |
| 407 | 20241016 | 115500 | 1534516495 | 3450 | 3450 | 3450 | 3445 | 1041 |
| 408 | 20241016 | 115400 | 1530929555 | 3455 | 3450 | 3455 | 3450 | 1506 |
| 409 | 20241016 | 115300 | 1525733840 | 3450 | 3450 | 3450 | 3445 | 494 |
| 410 | 20241016 | 115200 | 1524031310 | 3450 | 3450 | 3450 | 3450 | 1248 |
| 411 | 20241016 | 115100 | 1519725710 | 3455 | 3455 | 3455 | 3455 | 2 |
| 412 | 20241016 | 115000 | 1519718800 | 3455 | 3455 | 3455 | 3455 | 41 |
| 413 | 20241016 | 114900 | 1519577145 | 3450 | 3450 | 3455 | 3450 | 541 |
| 414 | 20241016 | 114800 | 1517710690 | 3455 | 3450 | 3455 | 3450 | 2917 |
| 415 | 20241016 | 114700 | 1507646340 | 3455 | 3455 | 3455 | 3455 | 1136 |
| 416 | 20241016 | 114600 | 1503721460 | 3455 | 3450 | 3455 | 3450 | 471 |
| 417 | 20241016 | 114500 | 1502094285 | 3455 | 3450 | 3455 | 3450 | 170 |
| 418 | 20241016 | 114400 | 1501507775 | 3455 | 3455 | 3455 | 3455 | 530 |
| 419 | 20241016 | 114300 | 1499676625 | 3455 | 3450 | 3455 | 3450 | 3124 |
| 420 | 20241016 | 114200 | 1488896650 | 3450 | 3450 | 3450 | 3450 | 5649 |
| 421 | 20241016 | 114100 | 1469407600 | 3450 | 3445 | 3450 | 3445 | 65 |
| 422 | 20241016 | 114000 | 1469183665 | 3450 | 3450 | 3450 | 3445 | 1302 |
| 423 | 20241016 | 113900 | 1464692265 | 3445 | 3450 | 3450 | 3445 | 3422 |
| 424 | 20241016 | 113800 | 1452890870 | 3450 | 3450 | 3455 | 3450 | 12170 |
| 425 | 20241016 | 113700 | 1410904350 | 3455 | 3455 | 3455 | 3455 | 157 |
| 426 | 20241016 | 113600 | 1410361915 | 3455 | 3455 | 3455 | 3450 | 3521 |
| 427 | 20241016 | 113500 | 1398198935 | 3455 | 3455 | 3455 | 3455 | 1567 |
| 428 | 20241016 | 113400 | 1392784950 | 3455 | 3445 | 3455 | 3445 | 28851 |
| 429 | 20241016 | 113300 | 1293241145 | 3450 | 3450 | 3450 | 3450 | 68 |
| 430 | 20241016 | 113200 | 1293006545 | 3450 | 3450 | 3450 | 3450 | 1666 |
| 431 | 20241016 | 113100 | 1287258845 | 3450 | 3450 | 3450 | 3445 | 3242 |
| 432 | 20241016 | 113000 | 1276079710 | 3445 | 3450 | 3450 | 3445 | 76 |
| 433 | 20241016 | 112900 | 1275817875 | 3445 | 3445 | 3450 | 3445 | 1348 |
| 434 | 20241016 | 112800 | 1271173980 | 3450 | 3445 | 3450 | 3445 | 638 |
| 435 | 20241016 | 112700 | 1268975500 | 3450 | 3450 | 3450 | 3445 | 736 |
| 436 | 20241016 | 112600 | 1266438320 | 3450 | 3445 | 3450 | 3445 | 14487 |
| 437 | 20241016 | 112500 | 1216530595 | 3445 | 3440 | 3445 | 3435 | 8718 |
| 438 | 20241016 | 112400 | 1186534645 | 3445 | 3445 | 3450 | 3435 | 6987 |
| 439 | 20241016 | 112300 | 1162488190 | 3445 | 3450 | 3450 | 3445 | 9598 |
| 440 | 20241016 | 112200 | 1129413680 | 3450 | 3445 | 3450 | 3445 | 8979 |
| 441 | 20241016 | 112100 | 1098467905 | 3445 | 3445 | 3445 | 3440 | 887 |
| 442 | 20241016 | 112000 | 1095412240 | 3445 | 3445 | 3450 | 3440 | 17801 |
| 443 | 20241016 | 111900 | 1034082825 | 3445 | 3440 | 3445 | 3440 | 1791 |
| 444 | 20241016 | 111800 | 1027921780 | 3445 | 3445 | 3445 | 3440 | 3067 |
| 445 | 20241016 | 111700 | 1017369190 | 3445 | 3445 | 3445 | 3435 | 1571 |
| 446 | 20241016 | 111600 | 1011961220 | 3440 | 3435 | 3440 | 3435 | 16738 |
| 447 | 20241016 | 111500 | 954405420 | 3435 | 3430 | 3435 | 3425 | 395 |
| 448 | 20241016 | 111400 | 953050615 | 3430 | 3425 | 3430 | 3425 | 1027 |
| 449 | 20241016 | 111300 | 949532635 | 3425 | 3425 | 3425 | 3425 | 747 |
| 450 | 20241016 | 111200 | 946974160 | 3425 | 3430 | 3430 | 3425 | 633 |
| 451 | 20241016 | 111100 | 944806120 | 3430 | 3425 | 3430 | 3420 | 5527 |
| 452 | 20241016 | 111000 | 925857335 | 3420 | 3425 | 3425 | 3420 | 247 |
| 453 | 20241016 | 110900 | 925012305 | 3425 | 3425 | 3425 | 3425 | 14 |
| 454 | 20241016 | 110800 | 924964355 | 3425 | 3425 | 3425 | 3425 | 0 |
| 455 | 20241016 | 110700 | 924964355 | 3425 | 3425 | 3425 | 3425 | 10 |
| 456 | 20241016 | 110600 | 924930105 | 3425 | 3425 | 3425 | 3425 | 0 |
| 457 | 20241016 | 110500 | 924930105 | 3425 | 3420 | 3425 | 3420 | 367 |
| 458 | 20241016 | 110400 | 923674955 | 3425 | 3425 | 3425 | 3425 | 21 |
| 459 | 20241016 | 110300 | 923603030 | 3425 | 3425 | 3425 | 3420 | 86 |
| 460 | 20241016 | 110200 | 923308880 | 3425 | 3420 | 3425 | 3420 | 4599 |
| 461 | 20241016 | 110100 | 907580290 | 3420 | 3420 | 3420 | 3420 | 0 |
| 462 | 20241016 | 110000 | 907580290 | 3420 | 3420 | 3420 | 3415 | 40 |
| 463 | 20241016 | 105900 | 907443650 | 3420 | 3415 | 3420 | 3410 | 1272 |
| 464 | 20241016 | 105800 | 903105615 | 3415 | 3415 | 3415 | 3415 | 100 |
| 465 | 20241016 | 105700 | 902764115 | 3420 | 3415 | 3420 | 3415 | 3 |
| 466 | 20241016 | 105600 | 902753865 | 3420 | 3420 | 3420 | 3420 | 40 |
| 467 | 20241016 | 105500 | 902617065 | 3420 | 3420 | 3420 | 3420 | 832 |
| 468 | 20241016 | 105400 | 899771625 | 3420 | 3410 | 3420 | 3410 | 161 |
| 469 | 20241016 | 105300 | 899221815 | 3415 | 3410 | 3415 | 3405 | 916 |
| 470 | 20241016 | 105200 | 896099735 | 3410 | 3415 | 3415 | 3410 | 2120 |
| 471 | 20241016 | 105100 | 888870525 | 3415 | 3415 | 3415 | 3415 | 37 |
| 472 | 20241016 | 105000 | 888744170 | 3415 | 3420 | 3420 | 3415 | 554 |
| 473 | 20241016 | 104900 | 886852255 | 3420 | 3415 | 3420 | 3415 | 768 |
| 474 | 20241016 | 104800 | 884229475 | 3420 | 3415 | 3420 | 3415 | 2507 |
| 475 | 20241016 | 104700 | 875667810 | 3420 | 3415 | 3420 | 3415 | 311 |
| 476 | 20241016 | 104600 | 874605690 | 3420 | 3415 | 3420 | 3415 | 7 |
| 477 | 20241016 | 104500 | 874581755 | 3420 | 3420 | 3420 | 3420 | 0 |
| 478 | 20241016 | 104400 | 874581755 | 3420 | 3420 | 3420 | 3415 | 609 |
| 479 | 20241016 | 104300 | 872502005 | 3420 | 3420 | 3420 | 3420 | 0 |
| 480 | 20241016 | 104200 | 872502005 | 3420 | 3420 | 3425 | 3420 | 673 |
| 481 | 20241016 | 104100 | 870200340 | 3425 | 3425 | 3425 | 3425 | 1011 |
| 482 | 20241016 | 104000 | 866737665 | 3425 | 3425 | 3425 | 3425 | 0 |
| 483 | 20241016 | 103900 | 866737665 | 3425 | 3425 | 3425 | 3425 | 11 |
| 484 | 20241016 | 103800 | 866699990 | 3425 | 3425 | 3425 | 3420 | 22 |
| 485 | 20241016 | 103700 | 866624690 | 3425 | 3420 | 3425 | 3420 | 1361 |
| 486 | 20241016 | 103600 | 861969815 | 3420 | 3420 | 3420 | 3420 | 1753 |
| 487 | 20241016 | 103500 | 855974555 | 3425 | 3425 | 3425 | 3425 | 5 |
| 488 | 20241016 | 103400 | 855957430 | 3425 | 3420 | 3425 | 3420 | 1899 |
| 489 | 20241016 | 103300 | 849461385 | 3425 | 3425 | 3425 | 3420 | 6 |
| 490 | 20241016 | 103200 | 849440845 | 3420 | 3420 | 3425 | 3420 | 618 |
| 491 | 20241016 | 103100 | 847327270 | 3420 | 3425 | 3425 | 3420 | 1868 |
| 492 | 20241016 | 103000 | 840938705 | 3420 | 3430 | 3435 | 3420 | 1350 |
| 493 | 20241016 | 102900 | 836321175 | 3425 | 3440 | 3440 | 3425 | 17847 |
| 494 | 20241016 | 102800 | 775016315 | 3440 | 3430 | 3445 | 3430 | 9261 |
| 495 | 20241016 | 102700 | 743173505 | 3435 | 3425 | 3435 | 3425 | 3373 |
| 496 | 20241016 | 102600 | 731596125 | 3430 | 3425 | 3430 | 3420 | 6783 |
| 497 | 20241016 | 102500 | 708358165 | 3420 | 3425 | 3425 | 3420 | 505 |
| 498 | 20241016 | 102400 | 706629640 | 3425 | 3420 | 3425 | 3415 | 2954 |
| 499 | 20241016 | 102300 | 696526965 | 3415 | 3410 | 3415 | 3410 | 18183 |
| 500 | 20241016 | 102200 | 634512145 | 3410 | 3410 | 3410 | 3410 | 0 |
| 501 | 20241016 | 102100 | 634512145 | 3410 | 3410 | 3410 | 3410 | 0 |
| 502 | 20241016 | 102000 | 634512145 | 3410 | 3405 | 3410 | 3405 | 2 |
| 503 | 20241016 | 101900 | 634505330 | 3410 | 3405 | 3410 | 3405 | 5137 |
| 504 | 20241016 | 101800 | 616988360 | 3410 | 3405 | 3410 | 3405 | 1091 |
| 505 | 20241016 | 101700 | 613273115 | 3405 | 3400 | 3405 | 3400 | 2597 |
| 506 | 20241016 | 101600 | 604443300 | 3400 | 3395 | 3400 | 3395 | 568 |
| 507 | 20241016 | 101500 | 602514925 | 3400 | 3400 | 3400 | 3395 | 998 |
| 508 | 20241016 | 101400 | 599123125 | 3400 | 3400 | 3400 | 3395 | 210 |
| 509 | 20241016 | 101300 | 598409640 | 3400 | 3395 | 3400 | 3395 | 28 |
| 510 | 20241016 | 101200 | 598314530 | 3400 | 3395 | 3400 | 3390 | 468 |
| 511 | 20241016 | 101100 | 596727600 | 3400 | 3400 | 3400 | 3395 | 1111 |
| 512 | 20241016 | 101000 | 592955460 | 3400 | 3400 | 3400 | 3400 | 0 |
| 513 | 20241016 | 100900 | 592955460 | 3400 | 3395 | 3400 | 3395 | 110 |
| 514 | 20241016 | 100800 | 592581480 | 3400 | 3400 | 3405 | 3390 | 5353 |
| 515 | 20241016 | 100700 | 574417175 | 3395 | 3400 | 3410 | 3395 | 12 |
| 516 | 20241016 | 100600 | 574376355 | 3410 | 3410 | 3410 | 3400 | 3386 |
| 517 | 20241016 | 100500 | 562857265 | 3410 | 3405 | 3410 | 3405 | 46 |
| 518 | 20241016 | 100400 | 562700545 | 3410 | 3410 | 3410 | 3405 | 506 |
| 519 | 20241016 | 100300 | 560977585 | 3410 | 3405 | 3410 | 3400 | 1275 |
| 520 | 20241016 | 100200 | 556641945 | 3410 | 3410 | 3415 | 3400 | 9012 |
| 521 | 20241016 | 100100 | 525962260 | 3415 | 3415 | 3415 | 3410 | 433 |
| 522 | 20241016 | 100000 | 524485665 | 3415 | 3415 | 3415 | 3410 | 202 |
| 523 | 20241016 | 095900 | 523796420 | 3415 | 3415 | 3420 | 3415 | 1494 |
| 524 | 20241016 | 095800 | 518694400 | 3420 | 3415 | 3420 | 3415 | 531 |
| 525 | 20241016 | 095700 | 516880880 | 3420 | 3420 | 3420 | 3420 | 40 |
| 526 | 20241016 | 095600 | 516744080 | 3420 | 3415 | 3420 | 3415 | 21 |
| 527 | 20241016 | 095500 | 516672360 | 3420 | 3415 | 3420 | 3415 | 1210 |
| 528 | 20241016 | 095400 | 512540205 | 3420 | 3420 | 3420 | 3420 | 214 |
| 529 | 20241016 | 095300 | 511808325 | 3420 | 3420 | 3420 | 3420 | 0 |
| 530 | 20241016 | 095200 | 511808325 | 3420 | 3415 | 3420 | 3415 | 822 |
| 531 | 20241016 | 095100 | 508997540 | 3415 | 3420 | 3425 | 3400 | 12100 |
| 532 | 20241016 | 095000 | 467815955 | 3425 | 3425 | 3425 | 3410 | 1379 |
| 533 | 20241016 | 094900 | 463096500 | 3425 | 3420 | 3425 | 3420 | 144 |
| 534 | 20241016 | 094800 | 462603990 | 3420 | 3415 | 3420 | 3415 | 2 |
| 535 | 20241016 | 094700 | 462597155 | 3415 | 3415 | 3415 | 3410 | 6234 |
| 536 | 20241016 | 094600 | 441338595 | 3415 | 3420 | 3425 | 3415 | 1681 |
| 537 | 20241016 | 094500 | 435597075 | 3425 | 3420 | 3425 | 3415 | 2615 |
| 538 | 20241016 | 094400 | 426654895 | 3425 | 3425 | 3425 | 3415 | 108 |
| 539 | 20241016 | 094300 | 426285570 | 3425 | 3420 | 3425 | 3420 | 30 |
| 540 | 20241016 | 094200 | 426182965 | 3420 | 3415 | 3420 | 3415 | 1732 |
| 541 | 20241016 | 094100 | 420268120 | 3415 | 3420 | 3420 | 3410 | 888 |
| 542 | 20241016 | 094000 | 417235965 | 3420 | 3425 | 3425 | 3420 | 1069 |
| 543 | 20241016 | 093900 | 413579960 | 3425 | 3430 | 3430 | 3420 | 773 |
| 544 | 20241016 | 093800 | 410932320 | 3430 | 3435 | 3435 | 3425 | 4603 |
| 545 | 20241016 | 093700 | 395150255 | 3440 | 3440 | 3440 | 3435 | 1060 |
| 546 | 20241016 | 093600 | 391504095 | 3440 | 3440 | 3440 | 3435 | 1735 |
| 547 | 20241016 | 093500 | 385542630 | 3440 | 3435 | 3440 | 3435 | 3866 |
| 548 | 20241016 | 093400 | 372247905 | 3435 | 3435 | 3435 | 3430 | 1784 |
| 549 | 20241016 | 093300 | 366120365 | 3435 | 3425 | 3435 | 3425 | 238 |
| 550 | 20241016 | 093200 | 365304390 | 3430 | 3425 | 3435 | 3425 | 1680 |
| 551 | 20241016 | 093100 | 359541460 | 3425 | 3425 | 3425 | 3420 | 1479 |
| 552 | 20241016 | 093000 | 354476485 | 3425 | 3420 | 3425 | 3410 | 5772 |
| 553 | 20241016 | 092900 | 334756670 | 3425 | 3420 | 3425 | 3420 | 1561 |
| 554 | 20241016 | 092800 | 329410255 | 3425 | 3415 | 3425 | 3415 | 77 |
| 555 | 20241016 | 092700 | 329146640 | 3425 | 3420 | 3425 | 3415 | 811 |
| 556 | 20241016 | 092600 | 326373530 | 3420 | 3415 | 3420 | 3415 | 321 |
| 557 | 20241016 | 092500 | 325277285 | 3420 | 3425 | 3425 | 3415 | 17 |
| 558 | 20241016 | 092400 | 325219185 | 3415 | 3415 | 3425 | 3415 | 345 |
| 559 | 20241016 | 092300 | 324040640 | 3425 | 3420 | 3425 | 3410 | 3836 |
| 560 | 20241016 | 092200 | 310948255 | 3415 | 3420 | 3425 | 3415 | 954 |
| 561 | 20241016 | 092100 | 307682780 | 3420 | 3415 | 3425 | 3410 | 1362 |
| 562 | 20241016 | 092000 | 303029015 | 3415 | 3415 | 3425 | 3415 | 6415 |
| 563 | 20241016 | 091900 | 281102550 | 3415 | 3420 | 3420 | 3415 | 832 |
| 564 | 20241016 | 091800 | 278258205 | 3420 | 3415 | 3420 | 3415 | 2203 |
| 565 | 20241016 | 091700 | 270732390 | 3415 | 3420 | 3420 | 3410 | 7892 |
| 566 | 20241016 | 091600 | 243791205 | 3420 | 3415 | 3420 | 3415 | 210 |
| 567 | 20241016 | 091500 | 243073505 | 3420 | 3415 | 3420 | 3415 | 2134 |
| 568 | 20241016 | 091400 | 235785880 | 3410 | 3410 | 3415 | 3410 | 2316 |
| 569 | 20241016 | 091300 | 227888280 | 3415 | 3410 | 3415 | 3410 | 638 |
| 570 | 20241016 | 091200 | 225709845 | 3415 | 3415 | 3415 | 3410 | 3119 |
| 571 | 20241016 | 091100 | 215070040 | 3415 | 3410 | 3415 | 3410 | 708 |
| 572 | 20241016 | 091000 | 212654110 | 3415 | 3415 | 3415 | 3410 | 111 |
| 573 | 20241016 | 090900 | 212275440 | 3410 | 3405 | 3410 | 3405 | 2250 |
| 574 | 20241016 | 090800 | 204604930 | 3400 | 3405 | 3405 | 3400 | 929 |
| 575 | 20241016 | 090700 | 201444500 | 3405 | 3405 | 3405 | 3400 | 9283 |
| 576 | 20241016 | 090600 | 169859130 | 3410 | 3420 | 3420 | 3410 | 5043 |
| 577 | 20241016 | 090500 | 152654795 | 3420 | 3415 | 3420 | 3415 | 10 |
| 578 | 20241016 | 090400 | 152620610 | 3415 | 3425 | 3425 | 3415 | 3426 |
| 579 | 20241016 | 090300 | 140906600 | 3430 | 3430 | 3430 | 3425 | 531 |
| 580 | 20241016 | 090200 | 139086980 | 3430 | 3435 | 3435 | 3420 | 4028 |
| 581 | 20241016 | 090100 | 125273160 | 3435 | 3435 | 3440 | 3415 | 21830 |
| 582 | 20241016 | 090000 | 50447625 | 3435 | 3430 | 3455 | 3430 | 14570 |