29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 184000 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 22838 |
| 3 | 20241018 | 183900 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 4 | 20241018 | 183800 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 5 | 20241018 | 183700 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 6 | 20241018 | 183600 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 7 | 20241018 | 183500 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 8 | 20241018 | 183400 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 9 | 20241018 | 183300 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 10 | 20241018 | 183200 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 11 | 20241018 | 183100 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 12 | 20241018 | 183000 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 13 | 20241018 | 182900 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 14 | 20241018 | 182800 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 15 | 20241018 | 182700 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 16 | 20241018 | 182600 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 17 | 20241018 | 182500 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 18 | 20241018 | 182400 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 19 | 20241018 | 182300 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 20 | 20241018 | 182200 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 21 | 20241018 | 182100 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 22 | 20241018 | 182000 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 23 | 20241018 | 181900 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 24 | 20241018 | 181800 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 25 | 20241018 | 181700 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 26 | 20241018 | 181600 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 27 | 20241018 | 181500 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 28 | 20241018 | 181400 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 29 | 20241018 | 181300 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 30 | 20241018 | 181200 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 31 | 20241018 | 181100 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 32 | 20241018 | 181000 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 22838 |
| 33 | 20241018 | 180900 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 34 | 20241018 | 180800 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 35 | 20241018 | 180700 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 36 | 20241018 | 180600 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 37 | 20241018 | 180500 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 38 | 20241018 | 180400 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 39 | 20241018 | 180300 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 40 | 20241018 | 180200 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 41 | 20241018 | 180100 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 42 | 20241018 | 180000 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 43 | 20241018 | 175900 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 44 | 20241018 | 175800 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 45 | 20241018 | 175700 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 46 | 20241018 | 175600 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 47 | 20241018 | 175500 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 48 | 20241018 | 175400 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 49 | 20241018 | 175300 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 50 | 20241018 | 175200 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 51 | 20241018 | 175100 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 52 | 20241018 | 175000 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 53 | 20241018 | 174900 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 54 | 20241018 | 174800 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 55 | 20241018 | 174700 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 56 | 20241018 | 174600 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 57 | 20241018 | 174500 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 58 | 20241018 | 174400 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 59 | 20241018 | 174300 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 60 | 20241018 | 174200 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 61 | 20241018 | 174100 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 62 | 20241018 | 174000 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 22838 |
| 63 | 20241018 | 173900 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 64 | 20241018 | 173800 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 65 | 20241018 | 173700 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 66 | 20241018 | 173600 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 67 | 20241018 | 173500 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 68 | 20241018 | 173400 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 69 | 20241018 | 173300 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 70 | 20241018 | 173200 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 71 | 20241018 | 173100 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 72 | 20241018 | 173000 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 73 | 20241018 | 172900 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 74 | 20241018 | 172800 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 75 | 20241018 | 172700 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 76 | 20241018 | 172600 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 77 | 20241018 | 172500 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 78 | 20241018 | 172400 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 79 | 20241018 | 172300 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 80 | 20241018 | 172200 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 81 | 20241018 | 172100 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 82 | 20241018 | 172000 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 83 | 20241018 | 171900 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 84 | 20241018 | 171800 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 85 | 20241018 | 171700 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 86 | 20241018 | 171600 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 87 | 20241018 | 171500 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 88 | 20241018 | 171400 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 89 | 20241018 | 171300 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 90 | 20241018 | 171200 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 91 | 20241018 | 171100 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 92 | 20241018 | 171000 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 22838 |
| 93 | 20241018 | 170900 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 94 | 20241018 | 170800 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 95 | 20241018 | 170700 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 96 | 20241018 | 170600 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 97 | 20241018 | 170500 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 98 | 20241018 | 170400 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 99 | 20241018 | 170300 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 100 | 20241018 | 170200 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 101 | 20241018 | 170100 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 102 | 20241018 | 170000 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 103 | 20241018 | 165900 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 104 | 20241018 | 165800 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 105 | 20241018 | 165700 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 106 | 20241018 | 165600 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 107 | 20241018 | 165500 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 108 | 20241018 | 165400 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 109 | 20241018 | 165300 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 110 | 20241018 | 165200 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 111 | 20241018 | 165100 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 112 | 20241018 | 165000 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 113 | 20241018 | 164900 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 114 | 20241018 | 164800 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 115 | 20241018 | 164700 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 116 | 20241018 | 164600 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 117 | 20241018 | 164500 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 118 | 20241018 | 164400 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 119 | 20241018 | 164300 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 120 | 20241018 | 164200 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 121 | 20241018 | 164100 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 122 | 20241018 | 164000 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 22838 |
| 123 | 20241018 | 163900 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 124 | 20241018 | 163800 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 125 | 20241018 | 163700 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 126 | 20241018 | 163600 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 127 | 20241018 | 163500 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 128 | 20241018 | 163400 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 129 | 20241018 | 163300 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 130 | 20241018 | 163200 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 131 | 20241018 | 163100 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 132 | 20241018 | 163000 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 133 | 20241018 | 162900 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 134 | 20241018 | 162800 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 135 | 20241018 | 162700 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 136 | 20241018 | 162600 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 137 | 20241018 | 162500 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 138 | 20241018 | 162400 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 139 | 20241018 | 162300 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 140 | 20241018 | 162200 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 141 | 20241018 | 162100 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 142 | 20241018 | 162000 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 143 | 20241018 | 161900 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 144 | 20241018 | 161800 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 145 | 20241018 | 161700 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 146 | 20241018 | 161600 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 147 | 20241018 | 161500 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 148 | 20241018 | 161400 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 149 | 20241018 | 161300 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 150 | 20241018 | 161200 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 151 | 20241018 | 161100 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 152 | 20241018 | 161000 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 22838 |
| 153 | 20241018 | 160900 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 154 | 20241018 | 160800 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 155 | 20241018 | 160700 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 156 | 20241018 | 160600 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 157 | 20241018 | 160500 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 158 | 20241018 | 160400 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 159 | 20241018 | 160300 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 160 | 20241018 | 160200 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 161 | 20241018 | 160100 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 162 | 20241018 | 160000 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 163 | 20241018 | 155900 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 164 | 20241018 | 155800 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 165 | 20241018 | 155700 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 166 | 20241018 | 155600 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 167 | 20241018 | 155500 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 168 | 20241018 | 155400 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 169 | 20241018 | 155300 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 170 | 20241018 | 155200 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 171 | 20241018 | 155100 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 172 | 20241018 | 155000 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 173 | 20241018 | 154900 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 174 | 20241018 | 154800 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 175 | 20241018 | 154700 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 176 | 20241018 | 154600 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 177 | 20241018 | 154500 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 178 | 20241018 | 154400 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 179 | 20241018 | 154300 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 180 | 20241018 | 154200 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 181 | 20241018 | 154100 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 182 | 20241018 | 154000 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 22838 |
| 183 | 20241018 | 153900 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 184 | 20241018 | 153800 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 185 | 20241018 | 153700 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 186 | 20241018 | 153600 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 187 | 20241018 | 153500 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 188 | 20241018 | 153400 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 189 | 20241018 | 153300 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 190 | 20241018 | 153200 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 191 | 20241018 | 153100 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 192 | 20241018 | 153000 | 3782362115 | 3550 | 3550 | 3550 | 3550 | 22838 |
| 193 | 20241018 | 152900 | 3701287215 | 3545 | 3545 | 3545 | 3545 | 0 |
| 194 | 20241018 | 152800 | 3701287215 | 3545 | 3545 | 3545 | 3545 | 0 |
| 195 | 20241018 | 152700 | 3701287215 | 3545 | 3545 | 3545 | 3545 | 0 |
| 196 | 20241018 | 152600 | 3701287215 | 3545 | 3545 | 3545 | 3545 | 0 |
| 197 | 20241018 | 152500 | 3701287215 | 3545 | 3545 | 3545 | 3545 | 0 |
| 198 | 20241018 | 152400 | 3701287215 | 3545 | 3545 | 3545 | 3545 | 0 |
| 199 | 20241018 | 152300 | 3701287215 | 3545 | 3545 | 3545 | 3545 | 0 |
| 200 | 20241018 | 152200 | 3701287215 | 3545 | 3545 | 3545 | 3545 | 0 |
| 201 | 20241018 | 152100 | 3701287215 | 3545 | 3545 | 3545 | 3545 | 0 |
| 202 | 20241018 | 152000 | 3701287215 | 3545 | 3545 | 3545 | 3545 | 0 |
| 203 | 20241018 | 151900 | 3701287215 | 3545 | 3550 | 3550 | 3545 | 10599 |
| 204 | 20241018 | 151800 | 3663700320 | 3550 | 3550 | 3550 | 3545 | 5878 |
| 205 | 20241018 | 151700 | 3642849090 | 3550 | 3545 | 3550 | 3540 | 27949 |
| 206 | 20241018 | 151600 | 3543835870 | 3540 | 3545 | 3550 | 3540 | 10767 |
| 207 | 20241018 | 151500 | 3505666845 | 3550 | 3550 | 3550 | 3540 | 9620 |
| 208 | 20241018 | 151400 | 3471563395 | 3550 | 3550 | 3550 | 3545 | 2195 |
| 209 | 20241018 | 151300 | 3463780645 | 3550 | 3550 | 3550 | 3545 | 3877 |
| 210 | 20241018 | 151200 | 3450035390 | 3550 | 3540 | 3550 | 3540 | 9976 |
| 211 | 20241018 | 151100 | 3414668745 | 3540 | 3545 | 3545 | 3540 | 3954 |
| 212 | 20241018 | 151000 | 3400653075 | 3545 | 3545 | 3545 | 3540 | 1009 |
| 213 | 20241018 | 150900 | 3397078420 | 3545 | 3545 | 3545 | 3540 | 7051 |
| 214 | 20241018 | 150800 | 3372101925 | 3545 | 3550 | 3550 | 3540 | 15463 |
| 215 | 20241018 | 150700 | 3317289210 | 3545 | 3555 | 3555 | 3545 | 11587 |
| 216 | 20241018 | 150600 | 3276135955 | 3555 | 3550 | 3555 | 3545 | 21594 |
| 217 | 20241018 | 150500 | 3199471850 | 3550 | 3540 | 3550 | 3540 | 19251 |
| 218 | 20241018 | 150400 | 3131228990 | 3545 | 3540 | 3545 | 3540 | 1522 |
| 219 | 20241018 | 150300 | 3125837580 | 3540 | 3545 | 3550 | 3540 | 4955 |
| 220 | 20241018 | 150200 | 3108284835 | 3540 | 3530 | 3550 | 3530 | 46930 |
| 221 | 20241018 | 150100 | 2942160575 | 3535 | 3525 | 3535 | 3525 | 18994 |
| 222 | 20241018 | 150000 | 2875119010 | 3525 | 3525 | 3525 | 3520 | 7288 |
| 223 | 20241018 | 145900 | 2849433420 | 3530 | 3525 | 3530 | 3520 | 16609 |
| 224 | 20241018 | 145800 | 2790872830 | 3525 | 3525 | 3530 | 3520 | 15186 |
| 225 | 20241018 | 145700 | 2737359410 | 3525 | 3520 | 3525 | 3515 | 8738 |
| 226 | 20241018 | 145600 | 2706596865 | 3520 | 3515 | 3520 | 3510 | 9541 |
| 227 | 20241018 | 145500 | 2673081455 | 3515 | 3515 | 3520 | 3505 | 28179 |
| 228 | 20241018 | 145400 | 2574078415 | 3515 | 3505 | 3515 | 3500 | 13077 |
| 229 | 20241018 | 145300 | 2528195040 | 3505 | 3505 | 3505 | 3500 | 1703 |
| 230 | 20241018 | 145200 | 2522233530 | 3505 | 3500 | 3505 | 3500 | 1618 |
| 231 | 20241018 | 145100 | 2516564440 | 3505 | 3505 | 3505 | 3500 | 1680 |
| 232 | 20241018 | 145000 | 2510682065 | 3505 | 3495 | 3505 | 3495 | 35286 |
| 233 | 20241018 | 144900 | 2387177080 | 3495 | 3490 | 3495 | 3490 | 1522 |
| 234 | 20241018 | 144800 | 2381864610 | 3495 | 3500 | 3500 | 3490 | 3095 |
| 235 | 20241018 | 144700 | 2371050365 | 3500 | 3500 | 3500 | 3495 | 3490 |
| 236 | 20241018 | 144600 | 2358840115 | 3500 | 3500 | 3500 | 3495 | 4118 |
| 237 | 20241018 | 144500 | 2344439020 | 3500 | 3490 | 3500 | 3490 | 3541 |
| 238 | 20241018 | 144400 | 2332065235 | 3495 | 3495 | 3495 | 3490 | 655 |
| 239 | 20241018 | 144300 | 2329778605 | 3495 | 3495 | 3500 | 3490 | 828 |
| 240 | 20241018 | 144200 | 2326884990 | 3495 | 3500 | 3500 | 3490 | 617 |
| 241 | 20241018 | 144100 | 2324727935 | 3500 | 3495 | 3500 | 3495 | 5078 |
| 242 | 20241018 | 144000 | 2306955030 | 3500 | 3500 | 3505 | 3480 | 10282 |
| 243 | 20241018 | 143900 | 2271042875 | 3505 | 3505 | 3505 | 3500 | 3305 |
| 244 | 20241018 | 143800 | 2259462720 | 3505 | 3495 | 3505 | 3495 | 23477 |
| 245 | 20241018 | 143700 | 2177304380 | 3500 | 3495 | 3505 | 3495 | 6642 |
| 246 | 20241018 | 143600 | 2154056515 | 3500 | 3500 | 3500 | 3500 | 17354 |
| 247 | 20241018 | 143500 | 2093317515 | 3500 | 3495 | 3500 | 3495 | 585 |
| 248 | 20241018 | 143400 | 2091272935 | 3495 | 3495 | 3500 | 3495 | 12201 |
| 249 | 20241018 | 143300 | 2048630430 | 3495 | 3485 | 3495 | 3485 | 11495 |
| 250 | 20241018 | 143200 | 2008511860 | 3490 | 3490 | 3490 | 3485 | 429 |
| 251 | 20241018 | 143100 | 2007014850 | 3490 | 3485 | 3490 | 3485 | 5822 |
| 252 | 20241018 | 143000 | 1986724860 | 3485 | 3485 | 3485 | 3480 | 136 |
| 253 | 20241018 | 142900 | 1986251095 | 3485 | 3485 | 3485 | 3480 | 127 |
| 254 | 20241018 | 142800 | 1985808695 | 3485 | 3485 | 3485 | 3480 | 565 |
| 255 | 20241018 | 142700 | 1983841670 | 3490 | 3485 | 3490 | 3485 | 1126 |
| 256 | 20241018 | 142600 | 1979917120 | 3485 | 3485 | 3485 | 3480 | 213 |
| 257 | 20241018 | 142500 | 1979175010 | 3485 | 3485 | 3485 | 3480 | 1067 |
| 258 | 20241018 | 142400 | 1975458360 | 3485 | 3485 | 3485 | 3485 | 1109 |
| 259 | 20241018 | 142300 | 1971593495 | 3490 | 3490 | 3490 | 3485 | 2242 |
| 260 | 20241018 | 142200 | 1963779660 | 3490 | 3490 | 3490 | 3485 | 2520 |
| 261 | 20241018 | 142100 | 1954996850 | 3490 | 3490 | 3490 | 3485 | 2621 |
| 262 | 20241018 | 142000 | 1945849755 | 3490 | 3490 | 3490 | 3485 | 5593 |
| 263 | 20241018 | 141900 | 1926331385 | 3490 | 3490 | 3490 | 3485 | 2462 |
| 264 | 20241018 | 141800 | 1917740755 | 3485 | 3490 | 3490 | 3485 | 3266 |
| 265 | 20241018 | 141700 | 1906358480 | 3490 | 3490 | 3490 | 3485 | 4818 |
| 266 | 20241018 | 141600 | 1889555970 | 3490 | 3485 | 3490 | 3485 | 1401 |
| 267 | 20241018 | 141500 | 1884670615 | 3485 | 3485 | 3490 | 3480 | 9291 |
| 268 | 20241018 | 141400 | 1852286820 | 3485 | 3485 | 3485 | 3480 | 6290 |
| 269 | 20241018 | 141300 | 1830390085 | 3485 | 3480 | 3485 | 3480 | 644 |
| 270 | 20241018 | 141200 | 1828148745 | 3485 | 3475 | 3485 | 3475 | 6777 |
| 271 | 20241018 | 141100 | 1804567280 | 3480 | 3475 | 3480 | 3475 | 1700 |
| 272 | 20241018 | 141000 | 1798659775 | 3475 | 3475 | 3475 | 3475 | 86 |
| 273 | 20241018 | 140900 | 1798360925 | 3475 | 3480 | 3480 | 3475 | 1976 |
| 274 | 20241018 | 140800 | 1791494105 | 3480 | 3480 | 3480 | 3475 | 510 |
| 275 | 20241018 | 140700 | 1789721610 | 3480 | 3480 | 3480 | 3475 | 448 |
| 276 | 20241018 | 140600 | 1788163080 | 3480 | 3475 | 3480 | 3475 | 957 |
| 277 | 20241018 | 140500 | 1784836920 | 3480 | 3480 | 3480 | 3480 | 107 |
| 278 | 20241018 | 140400 | 1784464560 | 3480 | 3480 | 3480 | 3480 | 571 |
| 279 | 20241018 | 140300 | 1782477480 | 3480 | 3480 | 3485 | 3470 | 5951 |
| 280 | 20241018 | 140200 | 1761772155 | 3480 | 3470 | 3480 | 3470 | 12967 |
| 281 | 20241018 | 140100 | 1716763075 | 3470 | 3465 | 3470 | 3465 | 391 |
| 282 | 20241018 | 140000 | 1715406320 | 3470 | 3470 | 3470 | 3465 | 158 |
| 283 | 20241018 | 135900 | 1714858410 | 3470 | 3470 | 3470 | 3465 | 542 |
| 284 | 20241018 | 135800 | 1712979940 | 3470 | 3470 | 3470 | 3465 | 90 |
| 285 | 20241018 | 135700 | 1712667655 | 3470 | 3470 | 3470 | 3465 | 142 |
| 286 | 20241018 | 135600 | 1712175075 | 3470 | 3470 | 3470 | 3465 | 678 |
| 287 | 20241018 | 135500 | 1709825365 | 3465 | 3470 | 3470 | 3465 | 2460 |
| 288 | 20241018 | 135400 | 1701289855 | 3470 | 3465 | 3470 | 3465 | 146 |
| 289 | 20241018 | 135300 | 1700783520 | 3470 | 3470 | 3470 | 3465 | 1639 |
| 290 | 20241018 | 135200 | 1695096940 | 3470 | 3470 | 3470 | 3470 | 172 |
| 291 | 20241018 | 135100 | 1694500100 | 3470 | 3470 | 3470 | 3470 | 87 |
| 292 | 20241018 | 135000 | 1694198210 | 3470 | 3470 | 3470 | 3470 | 96 |
| 293 | 20241018 | 134900 | 1693865090 | 3470 | 3470 | 3470 | 3470 | 123 |
| 294 | 20241018 | 134800 | 1693438280 | 3470 | 3470 | 3470 | 3470 | 87 |
| 295 | 20241018 | 134700 | 1693136390 | 3470 | 3470 | 3470 | 3470 | 86 |
| 296 | 20241018 | 134600 | 1692837970 | 3470 | 3465 | 3470 | 3465 | 424 |
| 297 | 20241018 | 134500 | 1691368370 | 3465 | 3470 | 3470 | 3465 | 1950 |
| 298 | 20241018 | 134400 | 1684608840 | 3470 | 3470 | 3470 | 3470 | 87 |
| 299 | 20241018 | 134300 | 1684306950 | 3470 | 3470 | 3470 | 3470 | 312 |
| 300 | 20241018 | 134200 | 1683224310 | 3470 | 3465 | 3470 | 3465 | 2587 |
| 301 | 20241018 | 134100 | 1674258625 | 3470 | 3465 | 3470 | 3465 | 1418 |
| 302 | 20241018 | 134000 | 1669345030 | 3465 | 3465 | 3470 | 3465 | 723 |
| 303 | 20241018 | 133900 | 1666839830 | 3465 | 3465 | 3465 | 3465 | 87 |
| 304 | 20241018 | 133800 | 1666538375 | 3465 | 3465 | 3465 | 3465 | 86 |
| 305 | 20241018 | 133700 | 1666240385 | 3465 | 3465 | 3465 | 3465 | 87 |
| 306 | 20241018 | 133600 | 1665938930 | 3465 | 3465 | 3465 | 3450 | 7799 |
| 307 | 20241018 | 133500 | 1639023545 | 3465 | 3450 | 3465 | 3450 | 130 |
| 308 | 20241018 | 133400 | 1638573635 | 3465 | 3465 | 3465 | 3450 | 587 |
| 309 | 20241018 | 133300 | 1636547165 | 3465 | 3460 | 3465 | 3460 | 5099 |
| 310 | 20241018 | 133200 | 1618879405 | 3460 | 3465 | 3465 | 3455 | 5074 |
| 311 | 20241018 | 133100 | 1601348070 | 3465 | 3465 | 3465 | 3465 | 375 |
| 312 | 20241018 | 133000 | 1600048695 | 3465 | 3465 | 3465 | 3460 | 97 |
| 313 | 20241018 | 132900 | 1599712640 | 3465 | 3465 | 3465 | 3465 | 44 |
| 314 | 20241018 | 132800 | 1599560180 | 3465 | 3465 | 3465 | 3455 | 4688 |
| 315 | 20241018 | 132700 | 1583360700 | 3465 | 3465 | 3465 | 3460 | 177 |
| 316 | 20241018 | 132600 | 1582747845 | 3465 | 3460 | 3465 | 3460 | 374 |
| 317 | 20241018 | 132500 | 1581453365 | 3460 | 3460 | 3460 | 3460 | 87 |
| 318 | 20241018 | 132400 | 1581152345 | 3460 | 3460 | 3460 | 3455 | 93 |
| 319 | 20241018 | 132300 | 1580830595 | 3460 | 3460 | 3460 | 3455 | 2091 |
| 320 | 20241018 | 132200 | 1573605735 | 3460 | 3460 | 3460 | 3455 | 1050 |
| 321 | 20241018 | 132100 | 1569977735 | 3460 | 3460 | 3460 | 3460 | 162 |
| 322 | 20241018 | 132000 | 1569417215 | 3460 | 3460 | 3460 | 3455 | 121 |
| 323 | 20241018 | 131900 | 1568998605 | 3460 | 3460 | 3460 | 3455 | 1844 |
| 324 | 20241018 | 131800 | 1562619640 | 3460 | 3460 | 3460 | 3460 | 649 |
| 325 | 20241018 | 131700 | 1560374100 | 3460 | 3455 | 3460 | 3455 | 178 |
| 326 | 20241018 | 131600 | 1559758665 | 3460 | 3455 | 3460 | 3455 | 221 |
| 327 | 20241018 | 131500 | 1558994890 | 3460 | 3460 | 3460 | 3455 | 91 |
| 328 | 20241018 | 131400 | 1558680045 | 3460 | 3455 | 3460 | 3455 | 2088 |
| 329 | 20241018 | 131300 | 1551465565 | 3460 | 3460 | 3460 | 3460 | 566 |
| 330 | 20241018 | 131200 | 1549507205 | 3460 | 3460 | 3460 | 3460 | 93 |
| 331 | 20241018 | 131100 | 1549185425 | 3460 | 3460 | 3460 | 3460 | 96 |
| 332 | 20241018 | 131000 | 1548853265 | 3460 | 3465 | 3465 | 3460 | 88 |
| 333 | 20241018 | 130900 | 1548548565 | 3460 | 3460 | 3465 | 3460 | 1213 |
| 334 | 20241018 | 130800 | 1544351580 | 3460 | 3460 | 3460 | 3460 | 132 |
| 335 | 20241018 | 130700 | 1543894860 | 3460 | 3455 | 3460 | 3455 | 126 |
| 336 | 20241018 | 130600 | 1543459095 | 3460 | 3460 | 3460 | 3455 | 907 |
| 337 | 20241018 | 130500 | 1540321375 | 3460 | 3460 | 3460 | 3455 | 1129 |
| 338 | 20241018 | 130400 | 1536420230 | 3460 | 3460 | 3460 | 3455 | 131 |
| 339 | 20241018 | 130300 | 1535967165 | 3460 | 3460 | 3460 | 3455 | 633 |
| 340 | 20241018 | 130200 | 1533779430 | 3460 | 3455 | 3460 | 3455 | 16620 |
| 341 | 20241018 | 130100 | 1476332325 | 3460 | 3460 | 3460 | 3460 | 87 |
| 342 | 20241018 | 130000 | 1476031305 | 3460 | 3455 | 3460 | 3455 | 890 |
| 343 | 20241018 | 125900 | 1472955860 | 3460 | 3460 | 3460 | 3455 | 3298 |
| 344 | 20241018 | 125800 | 1461560795 | 3460 | 3470 | 3470 | 3460 | 215 |
| 345 | 20241018 | 125700 | 1460815805 | 3470 | 3470 | 3470 | 3460 | 188 |
| 346 | 20241018 | 125600 | 1460164435 | 3470 | 3465 | 3470 | 3455 | 191 |
| 347 | 20241018 | 125500 | 1459502780 | 3465 | 3465 | 3465 | 3460 | 105 |
| 348 | 20241018 | 125400 | 1459139035 | 3465 | 3460 | 3465 | 3460 | 158 |
| 349 | 20241018 | 125300 | 1458592130 | 3460 | 3465 | 3465 | 3460 | 161 |
| 350 | 20241018 | 125200 | 1458034590 | 3465 | 3465 | 3465 | 3455 | 204 |
| 351 | 20241018 | 125100 | 1457328315 | 3465 | 3465 | 3465 | 3460 | 227 |
| 352 | 20241018 | 125000 | 1456542455 | 3465 | 3465 | 3465 | 3465 | 88 |
| 353 | 20241018 | 124900 | 1456237535 | 3465 | 3465 | 3465 | 3455 | 125 |
| 354 | 20241018 | 124800 | 1455805210 | 3465 | 3465 | 3465 | 3465 | 88 |
| 355 | 20241018 | 124700 | 1455500290 | 3465 | 3465 | 3465 | 3455 | 1789 |
| 356 | 20241018 | 124600 | 1449317845 | 3465 | 3460 | 3465 | 3455 | 17578 |
| 357 | 20241018 | 124500 | 1388566705 | 3465 | 3465 | 3465 | 3465 | 88 |
| 358 | 20241018 | 124400 | 1388261785 | 3465 | 3465 | 3465 | 3460 | 330 |
| 359 | 20241018 | 124300 | 1387119370 | 3465 | 3465 | 3465 | 3465 | 122 |
| 360 | 20241018 | 124200 | 1386696640 | 3465 | 3465 | 3465 | 3465 | 45 |
| 361 | 20241018 | 124100 | 1386540715 | 3465 | 3465 | 3465 | 3460 | 530 |
| 362 | 20241018 | 124000 | 1384706315 | 3460 | 3465 | 3465 | 3460 | 2446 |
| 363 | 20241018 | 123900 | 1376242610 | 3465 | 3465 | 3470 | 3460 | 287 |
| 364 | 20241018 | 123800 | 1375247975 | 3470 | 3470 | 3470 | 3465 | 219 |
| 365 | 20241018 | 123700 | 1374488700 | 3470 | 3465 | 3470 | 3465 | 124 |
| 366 | 20241018 | 123600 | 1374058595 | 3470 | 3465 | 3470 | 3465 | 2145 |
| 367 | 20241018 | 123500 | 1366625945 | 3470 | 3470 | 3470 | 3465 | 1862 |
| 368 | 20241018 | 123400 | 1360173665 | 3470 | 3470 | 3470 | 3470 | 187 |
| 369 | 20241018 | 123300 | 1359524775 | 3470 | 3470 | 3470 | 3470 | 86 |
| 370 | 20241018 | 123200 | 1359226355 | 3470 | 3470 | 3470 | 3470 | 87 |
| 371 | 20241018 | 123100 | 1358924465 | 3470 | 3470 | 3470 | 3465 | 338 |
| 372 | 20241018 | 123000 | 1357752105 | 3470 | 3475 | 3475 | 3470 | 894 |
| 373 | 20241018 | 122900 | 1354649705 | 3475 | 3475 | 3475 | 3470 | 47 |
| 374 | 20241018 | 122800 | 1354486390 | 3470 | 3475 | 3475 | 3470 | 207 |
| 375 | 20241018 | 122700 | 1353767640 | 3475 | 3475 | 3475 | 3475 | 86 |
| 376 | 20241018 | 122600 | 1353468790 | 3475 | 3475 | 3475 | 3475 | 287 |
| 377 | 20241018 | 122500 | 1352471465 | 3475 | 3475 | 3475 | 3470 | 1045 |
| 378 | 20241018 | 122400 | 1348844495 | 3475 | 3475 | 3475 | 3475 | 87 |
| 379 | 20241018 | 122300 | 1348542170 | 3475 | 3470 | 3475 | 3470 | 145 |
| 380 | 20241018 | 122200 | 1348038795 | 3475 | 3475 | 3475 | 3470 | 1733 |
| 381 | 20241018 | 122100 | 1342023975 | 3475 | 3470 | 3475 | 3470 | 2737 |
| 382 | 20241018 | 122000 | 1332516135 | 3475 | 3475 | 3475 | 3470 | 2209 |
| 383 | 20241018 | 121900 | 1324850415 | 3475 | 3475 | 3475 | 3470 | 1163 |
| 384 | 20241018 | 121800 | 1320813990 | 3475 | 3475 | 3475 | 3470 | 107 |
| 385 | 20241018 | 121700 | 1320442265 | 3475 | 3480 | 3480 | 3470 | 450 |
| 386 | 20241018 | 121600 | 1318880005 | 3480 | 3480 | 3480 | 3475 | 97 |
| 387 | 20241018 | 121500 | 1318542665 | 3480 | 3480 | 3480 | 3475 | 370 |
| 388 | 20241018 | 121400 | 1317256475 | 3480 | 3480 | 3480 | 3470 | 3360 |
| 389 | 20241018 | 121300 | 1305581285 | 3480 | 3480 | 3480 | 3480 | 132 |
| 390 | 20241018 | 121200 | 1305121925 | 3480 | 3470 | 3480 | 3470 | 4263 |
| 391 | 20241018 | 121100 | 1290307450 | 3475 | 3475 | 3475 | 3475 | 87 |
| 392 | 20241018 | 121000 | 1290005125 | 3475 | 3470 | 3475 | 3470 | 1089 |
| 393 | 20241018 | 120900 | 1286226285 | 3470 | 3475 | 3475 | 3470 | 44 |
| 394 | 20241018 | 120800 | 1286073390 | 3475 | 3465 | 3475 | 3465 | 98 |
| 395 | 20241018 | 120700 | 1285732940 | 3475 | 3475 | 3475 | 3475 | 87 |
| 396 | 20241018 | 120600 | 1285430615 | 3475 | 3470 | 3475 | 3470 | 3088 |
| 397 | 20241018 | 120500 | 1274715030 | 3470 | 3470 | 3470 | 3470 | 87 |
| 398 | 20241018 | 120400 | 1274413140 | 3470 | 3470 | 3470 | 3470 | 86 |
| 399 | 20241018 | 120300 | 1274114720 | 3470 | 3465 | 3470 | 3465 | 145 |
| 400 | 20241018 | 120200 | 1273612070 | 3470 | 3470 | 3470 | 3465 | 1089 |
| 401 | 20241018 | 120100 | 1269838240 | 3470 | 3470 | 3470 | 3470 | 87 |
| 402 | 20241018 | 120000 | 1269536350 | 3470 | 3465 | 3470 | 3465 | 138 |
| 403 | 20241018 | 115900 | 1269057740 | 3470 | 3465 | 3470 | 3465 | 297 |
| 404 | 20241018 | 115800 | 1268028625 | 3465 | 3465 | 3465 | 3465 | 102 |
| 405 | 20241018 | 115700 | 1267675195 | 3465 | 3465 | 3465 | 3465 | 90 |
| 406 | 20241018 | 115600 | 1267363345 | 3465 | 3465 | 3470 | 3460 | 2490 |
| 407 | 20241018 | 115500 | 1258745275 | 3465 | 3470 | 3470 | 3465 | 1597 |
| 408 | 20241018 | 115400 | 1253211450 | 3470 | 3465 | 3470 | 3465 | 167 |
| 409 | 20241018 | 115300 | 1252632350 | 3470 | 3470 | 3470 | 3470 | 388 |
| 410 | 20241018 | 115200 | 1251285990 | 3470 | 3465 | 3470 | 3465 | 263 |
| 411 | 20241018 | 115100 | 1250373960 | 3470 | 3470 | 3470 | 3465 | 1088 |
| 412 | 20241018 | 115000 | 1246603600 | 3470 | 3470 | 3470 | 3465 | 54 |
| 413 | 20241018 | 114900 | 1246416270 | 3470 | 3470 | 3470 | 3470 | 316 |
| 414 | 20241018 | 114800 | 1245319750 | 3470 | 3465 | 3470 | 3465 | 491 |
| 415 | 20241018 | 114700 | 1243617480 | 3470 | 3470 | 3470 | 3465 | 388 |
| 416 | 20241018 | 114600 | 1242272620 | 3475 | 3475 | 3475 | 3465 | 2049 |
| 417 | 20241018 | 114500 | 1235167840 | 3475 | 3480 | 3480 | 3475 | 2928 |
| 418 | 20241018 | 114400 | 1224992595 | 3480 | 3480 | 3480 | 3475 | 217 |
| 419 | 20241018 | 114300 | 1224238085 | 3480 | 3480 | 3480 | 3475 | 204 |
| 420 | 20241018 | 114200 | 1223528665 | 3480 | 3475 | 3480 | 3475 | 132 |
| 421 | 20241018 | 114100 | 1223069525 | 3480 | 3475 | 3480 | 3475 | 3041 |
| 422 | 20241018 | 114000 | 1212489975 | 3480 | 3480 | 3480 | 3475 | 247 |
| 423 | 20241018 | 113900 | 1211631210 | 3480 | 3480 | 3485 | 3475 | 982 |
| 424 | 20241018 | 113800 | 1208216315 | 3485 | 3485 | 3485 | 3480 | 95 |
| 425 | 20241018 | 113700 | 1207885245 | 3485 | 3475 | 3485 | 3475 | 2776 |
| 426 | 20241018 | 113600 | 1198224735 | 3480 | 3480 | 3480 | 3480 | 43 |
| 427 | 20241018 | 113500 | 1198075095 | 3480 | 3475 | 3480 | 3475 | 725 |
| 428 | 20241018 | 113400 | 1195555495 | 3475 | 3470 | 3475 | 3470 | 120 |
| 429 | 20241018 | 113300 | 1195138650 | 3475 | 3475 | 3475 | 3470 | 88 |
| 430 | 20241018 | 113200 | 1194832855 | 3475 | 3475 | 3475 | 3470 | 1307 |
| 431 | 20241018 | 113100 | 1190295135 | 3475 | 3475 | 3475 | 3470 | 564 |
| 432 | 20241018 | 113000 | 1188337485 | 3480 | 3480 | 3480 | 3480 | 2917 |
| 433 | 20241018 | 112900 | 1178186325 | 3480 | 3475 | 3480 | 3475 | 307 |
| 434 | 20241018 | 112800 | 1177119060 | 3480 | 3480 | 3480 | 3480 | 87 |
| 435 | 20241018 | 112700 | 1176816300 | 3480 | 3480 | 3480 | 3480 | 1087 |
| 436 | 20241018 | 112600 | 1173033540 | 3470 | 3480 | 3480 | 3465 | 5691 |
| 437 | 20241018 | 112500 | 1153271870 | 3480 | 3480 | 3480 | 3480 | 87 |
| 438 | 20241018 | 112400 | 1152969110 | 3480 | 3480 | 3480 | 3470 | 3884 |
| 439 | 20241018 | 112300 | 1139488725 | 3480 | 3480 | 3480 | 3475 | 171 |
| 440 | 20241018 | 112200 | 1138893970 | 3480 | 3475 | 3480 | 3475 | 674 |
| 441 | 20241018 | 112100 | 1136551595 | 3475 | 3475 | 3480 | 3475 | 178 |
| 442 | 20241018 | 112000 | 1135932605 | 3480 | 3470 | 3480 | 3470 | 623 |
| 443 | 20241018 | 111900 | 1133769785 | 3480 | 3480 | 3480 | 3470 | 735 |
| 444 | 20241018 | 111800 | 1131218095 | 3480 | 3475 | 3480 | 3475 | 589 |
| 445 | 20241018 | 111700 | 1129168385 | 3480 | 3480 | 3480 | 3475 | 68 |
| 446 | 20241018 | 111600 | 1128931855 | 3480 | 3475 | 3480 | 3475 | 1785 |
| 447 | 20241018 | 111500 | 1122728290 | 3480 | 3480 | 3480 | 3475 | 96 |
| 448 | 20241018 | 111400 | 1122394225 | 3480 | 3485 | 3485 | 3480 | 2837 |
| 449 | 20241018 | 111300 | 1112520740 | 3485 | 3485 | 3485 | 3480 | 1453 |
| 450 | 20241018 | 111200 | 1107459785 | 3485 | 3485 | 3485 | 3485 | 263 |
| 451 | 20241018 | 111100 | 1106543230 | 3485 | 3485 | 3485 | 3480 | 4554 |
| 452 | 20241018 | 111000 | 1090679900 | 3485 | 3485 | 3485 | 3485 | 44 |
| 453 | 20241018 | 110900 | 1090526560 | 3485 | 3485 | 3485 | 3485 | 1644 |
| 454 | 20241018 | 110800 | 1084797220 | 3485 | 3485 | 3485 | 3485 | 1568 |
| 455 | 20241018 | 110700 | 1079332740 | 3485 | 3485 | 3485 | 3485 | 87 |
| 456 | 20241018 | 110600 | 1079029545 | 3480 | 3480 | 3485 | 3480 | 5148 |
| 457 | 20241018 | 110500 | 1061111965 | 3480 | 3475 | 3480 | 3475 | 379 |
| 458 | 20241018 | 110400 | 1059794500 | 3480 | 3480 | 3480 | 3475 | 274 |
| 459 | 20241018 | 110300 | 1058841505 | 3480 | 3475 | 3480 | 3475 | 245 |
| 460 | 20241018 | 110200 | 1057989405 | 3480 | 3475 | 3480 | 3475 | 1636 |
| 461 | 20241018 | 110100 | 1052299395 | 3480 | 3485 | 3485 | 3475 | 5361 |
| 462 | 20241018 | 110000 | 1033642765 | 3485 | 3485 | 3485 | 3485 | 709 |
| 463 | 20241018 | 105900 | 1031171900 | 3485 | 3480 | 3485 | 3480 | 3262 |
| 464 | 20241018 | 105800 | 1019804575 | 3485 | 3480 | 3485 | 3480 | 4084 |
| 465 | 20241018 | 105700 | 1005583790 | 3480 | 3475 | 3480 | 3475 | 5466 |
| 466 | 20241018 | 105600 | 986589410 | 3475 | 3470 | 3475 | 3470 | 890 |
| 467 | 20241018 | 105500 | 983500120 | 3475 | 3480 | 3480 | 3475 | 4621 |
| 468 | 20241018 | 105400 | 967441070 | 3480 | 3475 | 3480 | 3475 | 1300 |
| 469 | 20241018 | 105300 | 962917075 | 3480 | 3480 | 3480 | 3475 | 167 |
| 470 | 20241018 | 105200 | 962336065 | 3480 | 3485 | 3485 | 3480 | 2942 |
| 471 | 20241018 | 105100 | 952097430 | 3480 | 3480 | 3485 | 3475 | 7142 |
| 472 | 20241018 | 105000 | 927243700 | 3480 | 3475 | 3480 | 3475 | 1333 |
| 473 | 20241018 | 104900 | 922610745 | 3480 | 3480 | 3480 | 3475 | 1460 |
| 474 | 20241018 | 104800 | 917534315 | 3480 | 3480 | 3480 | 3470 | 5043 |
| 475 | 20241018 | 104700 | 900007195 | 3480 | 3470 | 3480 | 3470 | 8408 |
| 476 | 20241018 | 104600 | 870822540 | 3470 | 3465 | 3470 | 3465 | 183 |
| 477 | 20241018 | 104500 | 870187610 | 3470 | 3465 | 3470 | 3460 | 6502 |
| 478 | 20241018 | 104400 | 847658300 | 3465 | 3460 | 3465 | 3460 | 3103 |
| 479 | 20241018 | 104300 | 836921415 | 3460 | 3455 | 3460 | 3455 | 1010 |
| 480 | 20241018 | 104200 | 833431855 | 3460 | 3460 | 3460 | 3455 | 210 |
| 481 | 20241018 | 104100 | 832705755 | 3460 | 3460 | 3460 | 3460 | 0 |
| 482 | 20241018 | 104000 | 832705755 | 3460 | 3455 | 3460 | 3455 | 134 |
| 483 | 20241018 | 103900 | 832242775 | 3460 | 3460 | 3460 | 3455 | 88 |
| 484 | 20241018 | 103800 | 831938330 | 3460 | 3460 | 3460 | 3460 | 1 |
| 485 | 20241018 | 103700 | 831934870 | 3460 | 3460 | 3460 | 3455 | 4881 |
| 486 | 20241018 | 103600 | 815070910 | 3455 | 3460 | 3460 | 3455 | 2969 |
| 487 | 20241018 | 103500 | 804812330 | 3460 | 3460 | 3465 | 3455 | 1535 |
| 488 | 20241018 | 103400 | 799502870 | 3465 | 3465 | 3465 | 3460 | 6132 |
| 489 | 20241018 | 103300 | 778286135 | 3465 | 3460 | 3465 | 3460 | 459 |
| 490 | 20241018 | 103200 | 776697610 | 3465 | 3460 | 3465 | 3460 | 628 |
| 491 | 20241018 | 103100 | 774524715 | 3465 | 3465 | 3465 | 3465 | 0 |
| 492 | 20241018 | 103000 | 774524715 | 3465 | 3465 | 3465 | 3460 | 1260 |
| 493 | 20241018 | 102900 | 770164495 | 3465 | 3465 | 3465 | 3460 | 522 |
| 494 | 20241018 | 102800 | 768357465 | 3465 | 3460 | 3465 | 3460 | 3108 |
| 495 | 20241018 | 102700 | 757603280 | 3460 | 3460 | 3460 | 3455 | 98 |
| 496 | 20241018 | 102600 | 757264625 | 3455 | 3460 | 3465 | 3455 | 4168 |
| 497 | 20241018 | 102500 | 742846225 | 3465 | 3465 | 3465 | 3460 | 362 |
| 498 | 20241018 | 102400 | 741592250 | 3465 | 3465 | 3465 | 3460 | 313 |
| 499 | 20241018 | 102300 | 740507900 | 3465 | 3465 | 3465 | 3465 | 75 |
| 500 | 20241018 | 102200 | 740248025 | 3465 | 3460 | 3465 | 3460 | 109 |
| 501 | 20241018 | 102100 | 739870860 | 3465 | 3460 | 3465 | 3460 | 83 |
| 502 | 20241018 | 102000 | 739583630 | 3465 | 3460 | 3465 | 3460 | 457 |
| 503 | 20241018 | 101900 | 738002370 | 3465 | 3460 | 3465 | 3460 | 1716 |
| 504 | 20241018 | 101800 | 732065005 | 3460 | 3465 | 3465 | 3460 | 183 |
| 505 | 20241018 | 101700 | 731431810 | 3460 | 3460 | 3465 | 3455 | 2167 |
| 506 | 20241018 | 101600 | 723934015 | 3460 | 3455 | 3460 | 3455 | 425 |
| 507 | 20241018 | 101500 | 722465610 | 3460 | 3460 | 3460 | 3460 | 0 |
| 508 | 20241018 | 101400 | 722465610 | 3460 | 3460 | 3460 | 3455 | 174 |
| 509 | 20241018 | 101300 | 721863790 | 3460 | 3465 | 3465 | 3455 | 411 |
| 510 | 20241018 | 101200 | 720443270 | 3465 | 3455 | 3465 | 3455 | 13277 |
| 511 | 20241018 | 101100 | 674542465 | 3455 | 3455 | 3455 | 3455 | 80 |
| 512 | 20241018 | 101000 | 674266065 | 3455 | 3455 | 3455 | 3455 | 801 |
| 513 | 20241018 | 100900 | 671498610 | 3455 | 3455 | 3455 | 3455 | 3502 |
| 514 | 20241018 | 100800 | 659399200 | 3455 | 3455 | 3455 | 3450 | 234 |
| 515 | 20241018 | 100700 | 658591370 | 3455 | 3455 | 3455 | 3450 | 1428 |
| 516 | 20241018 | 100600 | 653664230 | 3450 | 3455 | 3455 | 3450 | 518 |
| 517 | 20241018 | 100500 | 651874600 | 3455 | 3455 | 3455 | 3455 | 61 |
| 518 | 20241018 | 100400 | 651663845 | 3455 | 3460 | 3460 | 3450 | 2399 |
| 519 | 20241018 | 100300 | 643386960 | 3460 | 3450 | 3460 | 3445 | 8989 |
| 520 | 20241018 | 100200 | 612357510 | 3450 | 3450 | 3450 | 3445 | 688 |
| 521 | 20241018 | 100100 | 609987275 | 3450 | 3445 | 3450 | 3445 | 1001 |
| 522 | 20241018 | 100000 | 606538825 | 3450 | 3445 | 3450 | 3445 | 56 |
| 523 | 20241018 | 095900 | 606345880 | 3450 | 3450 | 3450 | 3450 | 0 |
| 524 | 20241018 | 095800 | 606345880 | 3450 | 3450 | 3450 | 3450 | 0 |
| 525 | 20241018 | 095700 | 606345880 | 3450 | 3450 | 3450 | 3445 | 401 |
| 526 | 20241018 | 095600 | 604963930 | 3450 | 3445 | 3450 | 3445 | 5649 |
| 527 | 20241018 | 095500 | 585503120 | 3445 | 3445 | 3445 | 3435 | 2006 |
| 528 | 20241018 | 095400 | 578602465 | 3440 | 3445 | 3445 | 3440 | 278 |
| 529 | 20241018 | 095300 | 577644805 | 3445 | 3440 | 3445 | 3440 | 5387 |
| 530 | 20241018 | 095200 | 559113505 | 3440 | 3440 | 3440 | 3440 | 0 |
| 531 | 20241018 | 095100 | 559113505 | 3440 | 3440 | 3440 | 3435 | 3395 |
| 532 | 20241018 | 095000 | 547449605 | 3440 | 3435 | 3440 | 3435 | 139 |
| 533 | 20241018 | 094900 | 546971740 | 3440 | 3440 | 3440 | 3440 | 0 |
| 534 | 20241018 | 094800 | 546971740 | 3440 | 3445 | 3445 | 3440 | 3832 |
| 535 | 20241018 | 094700 | 533784645 | 3440 | 3445 | 3445 | 3440 | 1056 |
| 536 | 20241018 | 094600 | 530149485 | 3445 | 3445 | 3445 | 3445 | 0 |
| 537 | 20241018 | 094500 | 530149485 | 3445 | 3445 | 3445 | 3440 | 322 |
| 538 | 20241018 | 094400 | 529041500 | 3445 | 3445 | 3445 | 3440 | 563 |
| 539 | 20241018 | 094300 | 527102465 | 3445 | 3445 | 3445 | 3440 | 116 |
| 540 | 20241018 | 094200 | 526703345 | 3445 | 3450 | 3450 | 3440 | 125 |
| 541 | 20241018 | 094100 | 526273275 | 3445 | 3450 | 3450 | 3445 | 585 |
| 542 | 20241018 | 094000 | 524257890 | 3450 | 3450 | 3450 | 3445 | 724 |
| 543 | 20241018 | 093900 | 521763590 | 3450 | 3445 | 3450 | 3445 | 814 |
| 544 | 20241018 | 093800 | 518959325 | 3450 | 3445 | 3450 | 3445 | 601 |
| 545 | 20241018 | 093700 | 516888275 | 3445 | 3445 | 3450 | 3440 | 719 |
| 546 | 20241018 | 093600 | 514412870 | 3445 | 3445 | 3450 | 3440 | 2730 |
| 547 | 20241018 | 093500 | 505008495 | 3445 | 3445 | 3445 | 3445 | 6 |
| 548 | 20241018 | 093400 | 504987825 | 3445 | 3440 | 3445 | 3440 | 592 |
| 549 | 20241018 | 093300 | 502951320 | 3445 | 3450 | 3450 | 3435 | 287 |
| 550 | 20241018 | 093200 | 501964295 | 3450 | 3440 | 3450 | 3435 | 3509 |
| 551 | 20241018 | 093100 | 489887480 | 3440 | 3440 | 3440 | 3435 | 9272 |
| 552 | 20241018 | 093000 | 458037805 | 3440 | 3440 | 3445 | 3435 | 3610 |
| 553 | 20241018 | 092900 | 445619755 | 3445 | 3445 | 3445 | 3445 | 919 |
| 554 | 20241018 | 092800 | 442453800 | 3445 | 3445 | 3450 | 3440 | 2551 |
| 555 | 20241018 | 092700 | 433666350 | 3450 | 3440 | 3450 | 3440 | 2357 |
| 556 | 20241018 | 092600 | 425546035 | 3445 | 3440 | 3445 | 3435 | 398 |
| 557 | 20241018 | 092500 | 424176785 | 3440 | 3435 | 3440 | 3435 | 2911 |
| 558 | 20241018 | 092400 | 414177490 | 3440 | 3435 | 3440 | 3430 | 6451 |
| 559 | 20241018 | 092300 | 392019730 | 3440 | 3445 | 3445 | 3435 | 3108 |
| 560 | 20241018 | 092200 | 381339325 | 3445 | 3435 | 3445 | 3435 | 2429 |
| 561 | 20241018 | 092100 | 372987580 | 3440 | 3440 | 3445 | 3435 | 4852 |
| 562 | 20241018 | 092000 | 356296695 | 3440 | 3435 | 3445 | 3435 | 9639 |
| 563 | 20241018 | 091900 | 323164445 | 3440 | 3440 | 3445 | 3435 | 4739 |
| 564 | 20241018 | 091800 | 306877285 | 3450 | 3440 | 3450 | 3440 | 1304 |
| 565 | 20241018 | 091700 | 302391395 | 3450 | 3450 | 3450 | 3440 | 14949 |
| 566 | 20241018 | 091600 | 250905635 | 3465 | 3455 | 3465 | 3455 | 693 |
| 567 | 20241018 | 091500 | 248510130 | 3465 | 3455 | 3465 | 3455 | 2386 |
| 568 | 20241018 | 091400 | 240266480 | 3455 | 3455 | 3455 | 3450 | 1823 |
| 569 | 20241018 | 091300 | 233973105 | 3455 | 3455 | 3455 | 3450 | 724 |
| 570 | 20241018 | 091200 | 231475285 | 3450 | 3455 | 3455 | 3445 | 3249 |
| 571 | 20241018 | 091100 | 220271125 | 3450 | 3450 | 3450 | 3445 | 853 |
| 572 | 20241018 | 091000 | 217328315 | 3450 | 3455 | 3465 | 3445 | 564 |
| 573 | 20241018 | 090900 | 215383225 | 3460 | 3455 | 3465 | 3455 | 236 |
| 574 | 20241018 | 090800 | 214566650 | 3455 | 3450 | 3455 | 3440 | 1125 |
| 575 | 20241018 | 090700 | 210687885 | 3450 | 3440 | 3450 | 3435 | 3400 |
| 576 | 20241018 | 090600 | 198988355 | 3440 | 3445 | 3445 | 3440 | 11271 |
| 577 | 20241018 | 090500 | 160215945 | 3445 | 3450 | 3450 | 3440 | 4169 |
| 578 | 20241018 | 090400 | 145871480 | 3450 | 3450 | 3450 | 3445 | 12307 |
| 579 | 20241018 | 090300 | 103456470 | 3450 | 3450 | 3450 | 3445 | 3264 |
| 580 | 20241018 | 090200 | 92203455 | 3450 | 3460 | 3460 | 3445 | 4611 |
| 581 | 20241018 | 090100 | 76290325 | 3460 | 3455 | 3460 | 3450 | 2606 |
| 582 | 20241018 | 090000 | 67299565 | 3460 | 3450 | 3460 | 3450 | 19001 |