29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241010 | 190200 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 4321 |
| 3 | 20241010 | 190100 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 4 | 20241010 | 190000 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 5 | 20241010 | 185900 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 6 | 20241010 | 185800 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 7 | 20241010 | 185700 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 8 | 20241010 | 185600 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 9 | 20241010 | 185500 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 10 | 20241010 | 185400 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 11 | 20241010 | 185300 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 12 | 20241010 | 185200 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 13 | 20241010 | 185100 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 14 | 20241010 | 185000 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 15 | 20241010 | 184900 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 16 | 20241010 | 184800 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 17 | 20241010 | 184700 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 18 | 20241010 | 184600 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 19 | 20241010 | 184500 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 20 | 20241010 | 184400 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 21 | 20241010 | 184300 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 22 | 20241010 | 184200 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 23 | 20241010 | 184100 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 24 | 20241010 | 184000 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 25 | 20241010 | 183900 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 26 | 20241010 | 183800 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 27 | 20241010 | 183700 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 28 | 20241010 | 183600 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 29 | 20241010 | 183500 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 30 | 20241010 | 183400 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 31 | 20241010 | 183300 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 32 | 20241010 | 183200 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 4321 |
| 33 | 20241010 | 183100 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 34 | 20241010 | 183000 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 35 | 20241010 | 182900 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 36 | 20241010 | 182800 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 37 | 20241010 | 182700 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 38 | 20241010 | 182600 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 39 | 20241010 | 182500 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 40 | 20241010 | 182400 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 41 | 20241010 | 182300 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 42 | 20241010 | 182200 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 43 | 20241010 | 182100 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 44 | 20241010 | 182000 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 45 | 20241010 | 181900 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 46 | 20241010 | 181800 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 47 | 20241010 | 181700 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 48 | 20241010 | 181600 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 49 | 20241010 | 181500 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 50 | 20241010 | 181400 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 51 | 20241010 | 181300 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 52 | 20241010 | 181200 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 53 | 20241010 | 181100 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 54 | 20241010 | 181000 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 55 | 20241010 | 180900 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 56 | 20241010 | 180800 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 57 | 20241010 | 180700 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 58 | 20241010 | 180600 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 59 | 20241010 | 180500 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 60 | 20241010 | 180400 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 61 | 20241010 | 180300 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 62 | 20241010 | 180200 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 4321 |
| 63 | 20241010 | 180100 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 64 | 20241010 | 180000 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 65 | 20241010 | 175900 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 66 | 20241010 | 175800 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 67 | 20241010 | 175700 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 68 | 20241010 | 175600 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 69 | 20241010 | 175500 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 70 | 20241010 | 175400 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 71 | 20241010 | 175300 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 72 | 20241010 | 175200 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 73 | 20241010 | 175100 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 74 | 20241010 | 175000 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 75 | 20241010 | 174900 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 76 | 20241010 | 174800 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 77 | 20241010 | 174700 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 78 | 20241010 | 174600 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 79 | 20241010 | 174500 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 80 | 20241010 | 174400 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 81 | 20241010 | 174300 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 82 | 20241010 | 174200 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 83 | 20241010 | 174100 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 84 | 20241010 | 174000 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 85 | 20241010 | 173900 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 86 | 20241010 | 173800 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 87 | 20241010 | 173700 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 88 | 20241010 | 173600 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 89 | 20241010 | 173500 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 90 | 20241010 | 173400 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 91 | 20241010 | 173300 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 92 | 20241010 | 173200 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 4321 |
| 93 | 20241010 | 173100 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 94 | 20241010 | 173000 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 95 | 20241010 | 172900 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 96 | 20241010 | 172800 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 97 | 20241010 | 172700 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 98 | 20241010 | 172600 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 99 | 20241010 | 172500 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 100 | 20241010 | 172400 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 101 | 20241010 | 172300 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 102 | 20241010 | 172200 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 103 | 20241010 | 172100 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 104 | 20241010 | 172000 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 105 | 20241010 | 171900 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 106 | 20241010 | 171800 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 107 | 20241010 | 171700 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 108 | 20241010 | 171600 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 109 | 20241010 | 171500 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 110 | 20241010 | 171400 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 111 | 20241010 | 171300 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 112 | 20241010 | 171200 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 113 | 20241010 | 171100 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 114 | 20241010 | 171000 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 115 | 20241010 | 170900 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 116 | 20241010 | 170800 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 117 | 20241010 | 170700 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 118 | 20241010 | 170600 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 119 | 20241010 | 170500 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 120 | 20241010 | 170400 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 121 | 20241010 | 170300 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 122 | 20241010 | 170200 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 4321 |
| 123 | 20241010 | 170100 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 124 | 20241010 | 170000 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 125 | 20241010 | 165900 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 126 | 20241010 | 165800 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 127 | 20241010 | 165700 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 128 | 20241010 | 165600 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 129 | 20241010 | 165500 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 130 | 20241010 | 165400 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 131 | 20241010 | 165300 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 132 | 20241010 | 165200 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 133 | 20241010 | 165100 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 134 | 20241010 | 165000 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 135 | 20241010 | 164900 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 136 | 20241010 | 164800 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 137 | 20241010 | 164700 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 138 | 20241010 | 164600 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 139 | 20241010 | 164500 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 140 | 20241010 | 164400 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 141 | 20241010 | 164300 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 142 | 20241010 | 164200 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 143 | 20241010 | 164100 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 144 | 20241010 | 164000 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 145 | 20241010 | 163900 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 146 | 20241010 | 163800 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 147 | 20241010 | 163700 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 148 | 20241010 | 163600 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 149 | 20241010 | 163500 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 150 | 20241010 | 163400 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 151 | 20241010 | 163300 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 152 | 20241010 | 163200 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 4321 |
| 153 | 20241010 | 163100 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 154 | 20241010 | 163000 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 155 | 20241010 | 162900 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 156 | 20241010 | 162800 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 157 | 20241010 | 162700 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 158 | 20241010 | 162600 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 159 | 20241010 | 162500 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 160 | 20241010 | 162400 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 161 | 20241010 | 162300 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 162 | 20241010 | 162200 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 163 | 20241010 | 162100 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 164 | 20241010 | 162000 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 165 | 20241010 | 161900 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 166 | 20241010 | 161800 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 167 | 20241010 | 161700 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 168 | 20241010 | 161600 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 169 | 20241010 | 161500 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 170 | 20241010 | 161400 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 171 | 20241010 | 161300 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 172 | 20241010 | 161200 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 173 | 20241010 | 161100 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 174 | 20241010 | 161000 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 175 | 20241010 | 160900 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 176 | 20241010 | 160800 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 177 | 20241010 | 160700 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 178 | 20241010 | 160600 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 179 | 20241010 | 160500 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 180 | 20241010 | 160400 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 181 | 20241010 | 160300 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 182 | 20241010 | 160200 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 4321 |
| 183 | 20241010 | 160100 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 184 | 20241010 | 160000 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 185 | 20241010 | 155900 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 186 | 20241010 | 155800 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 187 | 20241010 | 155700 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 188 | 20241010 | 155600 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 189 | 20241010 | 155500 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 190 | 20241010 | 155400 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 191 | 20241010 | 155300 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 192 | 20241010 | 155200 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 193 | 20241010 | 155100 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 194 | 20241010 | 155000 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 195 | 20241010 | 154900 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 196 | 20241010 | 154800 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 197 | 20241010 | 154700 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 198 | 20241010 | 154600 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 199 | 20241010 | 154500 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 200 | 20241010 | 154400 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 201 | 20241010 | 154300 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 202 | 20241010 | 154200 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 203 | 20241010 | 154100 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 204 | 20241010 | 154000 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 205 | 20241010 | 153900 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 206 | 20241010 | 153800 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 207 | 20241010 | 153700 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 208 | 20241010 | 153600 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 209 | 20241010 | 153500 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 210 | 20241010 | 153400 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 211 | 20241010 | 153300 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 212 | 20241010 | 153200 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 4321 |
| 213 | 20241010 | 153100 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 0 |
| 214 | 20241010 | 153000 | 1235701630 | 3595 | 3595 | 3595 | 3595 | 4321 |
| 215 | 20241010 | 152900 | 1220167635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 216 | 20241010 | 152800 | 1220167635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 217 | 20241010 | 152700 | 1220167635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 218 | 20241010 | 152600 | 1220167635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 219 | 20241010 | 152500 | 1220167635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 220 | 20241010 | 152400 | 1220167635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 221 | 20241010 | 152300 | 1220167635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 222 | 20241010 | 152200 | 1220167635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 223 | 20241010 | 152100 | 1220167635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 224 | 20241010 | 152000 | 1220167635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 225 | 20241010 | 151900 | 1220167635 | 3620 | 3605 | 3620 | 3590 | 1448 |
| 226 | 20241010 | 151800 | 1214949320 | 3610 | 3610 | 3610 | 3590 | 420 |
| 227 | 20241010 | 151700 | 1213438605 | 3590 | 3600 | 3605 | 3590 | 2606 |
| 228 | 20241010 | 151600 | 1204058800 | 3590 | 3600 | 3605 | 3590 | 288 |
| 229 | 20241010 | 151500 | 1203020960 | 3595 | 3595 | 3595 | 3595 | 491 |
| 230 | 20241010 | 151400 | 1201255815 | 3595 | 3600 | 3600 | 3595 | 490 |
| 231 | 20241010 | 151300 | 1199494175 | 3600 | 3595 | 3620 | 3595 | 1641 |
| 232 | 20241010 | 151200 | 1193586425 | 3585 | 3590 | 3590 | 3585 | 490 |
| 233 | 20241010 | 151100 | 1191829685 | 3590 | 3595 | 3600 | 3590 | 1935 |
| 234 | 20241010 | 151000 | 1184868810 | 3585 | 3595 | 3600 | 3585 | 1085 |
| 235 | 20241010 | 150900 | 1180975925 | 3600 | 3595 | 3610 | 3590 | 2559 |
| 236 | 20241010 | 150800 | 1171788960 | 3595 | 3590 | 3600 | 3590 | 3184 |
| 237 | 20241010 | 150700 | 1160350430 | 3595 | 3610 | 3610 | 3595 | 763 |
| 238 | 20241010 | 150600 | 1157603080 | 3595 | 3595 | 3595 | 3595 | 490 |
| 239 | 20241010 | 150500 | 1155841530 | 3590 | 3595 | 3595 | 3590 | 791 |
| 240 | 20241010 | 150400 | 1153000245 | 3595 | 3595 | 3595 | 3595 | 490 |
| 241 | 20241010 | 150300 | 1151238695 | 3600 | 3600 | 3610 | 3600 | 1764 |
| 242 | 20241010 | 150200 | 1144880355 | 3600 | 3595 | 3600 | 3595 | 48 |
| 243 | 20241010 | 150100 | 1144707645 | 3595 | 3595 | 3595 | 3595 | 472 |
| 244 | 20241010 | 150000 | 1143010805 | 3600 | 3600 | 3600 | 3600 | 477 |
| 245 | 20241010 | 145900 | 1141293605 | 3595 | 3595 | 3595 | 3590 | 535 |
| 246 | 20241010 | 145800 | 1139370365 | 3595 | 3595 | 3600 | 3595 | 626 |
| 247 | 20241010 | 145700 | 1137119885 | 3595 | 3595 | 3595 | 3595 | 458 |
| 248 | 20241010 | 145600 | 1135473375 | 3600 | 3600 | 3600 | 3600 | 459 |
| 249 | 20241010 | 145500 | 1133820975 | 3610 | 3595 | 3610 | 3590 | 1130 |
| 250 | 20241010 | 145400 | 1129756740 | 3595 | 3600 | 3600 | 3595 | 507 |
| 251 | 20241010 | 145300 | 1127933835 | 3600 | 3605 | 3605 | 3600 | 778 |
| 252 | 20241010 | 145200 | 1125130645 | 3610 | 3610 | 3615 | 3610 | 1343 |
| 253 | 20241010 | 145100 | 1120280065 | 3610 | 3610 | 3610 | 3610 | 63 |
| 254 | 20241010 | 145000 | 1120052635 | 3615 | 3615 | 3615 | 3615 | 462 |
| 255 | 20241010 | 144900 | 1118382505 | 3635 | 3615 | 3635 | 3610 | 486 |
| 256 | 20241010 | 144800 | 1116627895 | 3615 | 3615 | 3615 | 3615 | 460 |
| 257 | 20241010 | 144700 | 1114964995 | 3635 | 3615 | 3635 | 3610 | 699 |
| 258 | 20241010 | 144600 | 1112440340 | 3615 | 3615 | 3615 | 3615 | 279 |
| 259 | 20241010 | 144500 | 1111431755 | 3615 | 3620 | 3620 | 3615 | 499 |
| 260 | 20241010 | 144400 | 1109627865 | 3615 | 3615 | 3615 | 3615 | 748 |
| 261 | 20241010 | 144300 | 1106923845 | 3615 | 3620 | 3620 | 3615 | 492 |
| 262 | 20241010 | 144200 | 1105145190 | 3620 | 3620 | 3620 | 3620 | 477 |
| 263 | 20241010 | 144100 | 1103418450 | 3620 | 3630 | 3630 | 3620 | 479 |
| 264 | 20241010 | 144000 | 1101684460 | 3635 | 3635 | 3635 | 3635 | 246 |
| 265 | 20241010 | 143900 | 1100790250 | 3635 | 3625 | 3645 | 3625 | 671 |
| 266 | 20241010 | 143800 | 1098354625 | 3635 | 3625 | 3635 | 3625 | 762 |
| 267 | 20241010 | 143700 | 1095589350 | 3635 | 3620 | 3635 | 3620 | 632 |
| 268 | 20241010 | 143600 | 1093299380 | 3620 | 3625 | 3625 | 3620 | 505 |
| 269 | 20241010 | 143500 | 1091468985 | 3630 | 3615 | 3630 | 3615 | 746 |
| 270 | 20241010 | 143400 | 1088769035 | 3625 | 3620 | 3625 | 3620 | 678 |
| 271 | 20241010 | 143300 | 1086313580 | 3625 | 3620 | 3625 | 3620 | 470 |
| 272 | 20241010 | 143200 | 1084612115 | 3620 | 3625 | 3625 | 3620 | 269 |
| 273 | 20241010 | 143100 | 1083637095 | 3620 | 3620 | 3625 | 3620 | 493 |
| 274 | 20241010 | 143000 | 1081852425 | 3620 | 3615 | 3625 | 3610 | 604 |
| 275 | 20241010 | 142900 | 1079668540 | 3600 | 3595 | 3610 | 3590 | 1257 |
| 276 | 20241010 | 142800 | 1075144720 | 3595 | 3605 | 3610 | 3595 | 603 |
| 277 | 20241010 | 142700 | 1072976510 | 3615 | 3600 | 3615 | 3590 | 1673 |
| 278 | 20241010 | 142600 | 1066958485 | 3585 | 3585 | 3600 | 3580 | 1532 |
| 279 | 20241010 | 142500 | 1061471065 | 3585 | 3590 | 3610 | 3585 | 10426 |
| 280 | 20241010 | 142400 | 1024056015 | 3590 | 3600 | 3610 | 3590 | 3965 |
| 281 | 20241010 | 142300 | 1009799820 | 3600 | 3610 | 3610 | 3600 | 460 |
| 282 | 20241010 | 142200 | 1008143810 | 3600 | 3605 | 3605 | 3600 | 4978 |
| 283 | 20241010 | 142100 | 990219780 | 3615 | 3605 | 3615 | 3605 | 1929 |
| 284 | 20241010 | 142000 | 983265530 | 3615 | 3605 | 3615 | 3605 | 1212 |
| 285 | 20241010 | 141900 | 978896250 | 3615 | 3615 | 3615 | 3605 | 504 |
| 286 | 20241010 | 141800 | 977078880 | 3615 | 3605 | 3615 | 3605 | 1441 |
| 287 | 20241010 | 141700 | 971874435 | 3605 | 3605 | 3615 | 3605 | 498 |
| 288 | 20241010 | 141600 | 970078945 | 3605 | 3605 | 3605 | 3605 | 477 |
| 289 | 20241010 | 141500 | 968359360 | 3605 | 3605 | 3610 | 3605 | 1214 |
| 290 | 20241010 | 141400 | 963982290 | 3605 | 3605 | 3610 | 3605 | 479 |
| 291 | 20241010 | 141300 | 962255490 | 3610 | 3610 | 3610 | 3610 | 477 |
| 292 | 20241010 | 141200 | 960533520 | 3610 | 3610 | 3610 | 3610 | 648 |
| 293 | 20241010 | 141100 | 958194240 | 3615 | 3615 | 3615 | 3610 | 531 |
| 294 | 20241010 | 141000 | 956276970 | 3610 | 3610 | 3620 | 3610 | 3823 |
| 295 | 20241010 | 140900 | 942470970 | 3615 | 3620 | 3620 | 3610 | 497 |
| 296 | 20241010 | 140800 | 940676700 | 3615 | 3620 | 3620 | 3615 | 510 |
| 297 | 20241010 | 140700 | 938832520 | 3615 | 3620 | 3625 | 3615 | 550 |
| 298 | 20241010 | 140600 | 936841325 | 3625 | 3620 | 3625 | 3620 | 499 |
| 299 | 20241010 | 140500 | 935034940 | 3620 | 3615 | 3625 | 3610 | 1384 |
| 300 | 20241010 | 140400 | 930035110 | 3625 | 3615 | 3625 | 3615 | 497 |
| 301 | 20241010 | 140300 | 928238350 | 3620 | 3625 | 3625 | 3620 | 778 |
| 302 | 20241010 | 140200 | 925420490 | 3625 | 3625 | 3625 | 3625 | 244 |
| 303 | 20241010 | 140100 | 924535990 | 3635 | 3615 | 3635 | 3615 | 478 |
| 304 | 20241010 | 140000 | 922808000 | 3615 | 3630 | 3630 | 3615 | 1688 |
| 305 | 20241010 | 135900 | 916696125 | 3635 | 3635 | 3655 | 3635 | 558 |
| 306 | 20241010 | 135800 | 914666925 | 3630 | 3625 | 3630 | 3620 | 653 |
| 307 | 20241010 | 135700 | 912301405 | 3630 | 3620 | 3630 | 3620 | 483 |
| 308 | 20241010 | 135600 | 910552910 | 3620 | 3620 | 3620 | 3620 | 478 |
| 309 | 20241010 | 135500 | 908822550 | 3635 | 3630 | 3635 | 3615 | 1073 |
| 310 | 20241010 | 135400 | 904934700 | 3635 | 3620 | 3635 | 3620 | 1993 |
| 311 | 20241010 | 135300 | 897708695 | 3620 | 3615 | 3625 | 3615 | 1046 |
| 312 | 20241010 | 135200 | 893924460 | 3610 | 3620 | 3625 | 3610 | 2428 |
| 313 | 20241010 | 135100 | 885144905 | 3620 | 3620 | 3625 | 3620 | 47 |
| 314 | 20241010 | 135000 | 884974760 | 3615 | 3620 | 3625 | 3605 | 1398 |
| 315 | 20241010 | 134900 | 879925465 | 3620 | 3620 | 3630 | 3620 | 1342 |
| 316 | 20241010 | 134800 | 875067415 | 3610 | 3620 | 3620 | 3610 | 460 |
| 317 | 20241010 | 134700 | 873406805 | 3610 | 3610 | 3610 | 3610 | 459 |
| 318 | 20241010 | 134600 | 871749815 | 3620 | 3620 | 3620 | 3610 | 461 |
| 319 | 20241010 | 134500 | 870085585 | 3620 | 3615 | 3630 | 3610 | 1729 |
| 320 | 20241010 | 134400 | 863836750 | 3615 | 3615 | 3615 | 3615 | 459 |
| 321 | 20241010 | 134300 | 862177465 | 3630 | 3630 | 3630 | 3615 | 461 |
| 322 | 20241010 | 134200 | 860510920 | 3625 | 3620 | 3625 | 3620 | 1849 |
| 323 | 20241010 | 134100 | 853809385 | 3610 | 3610 | 3610 | 3610 | 859 |
| 324 | 20241010 | 134000 | 850708395 | 3615 | 3615 | 3620 | 3610 | 3612 |
| 325 | 20241010 | 133900 | 837646220 | 3620 | 3625 | 3625 | 3620 | 371 |
| 326 | 20241010 | 133800 | 836303125 | 3625 | 3625 | 3625 | 3625 | 87 |
| 327 | 20241010 | 133700 | 835987750 | 3620 | 3620 | 3620 | 3620 | 459 |
| 328 | 20241010 | 133600 | 834326170 | 3620 | 3625 | 3630 | 3620 | 5062 |
| 329 | 20241010 | 133500 | 815973210 | 3635 | 3635 | 3635 | 3625 | 1484 |
| 330 | 20241010 | 133400 | 810586335 | 3645 | 3645 | 3645 | 3645 | 1 |
| 331 | 20241010 | 133300 | 810582690 | 3635 | 3635 | 3635 | 3635 | 0 |
| 332 | 20241010 | 133200 | 810582690 | 3635 | 3635 | 3635 | 3635 | 0 |
| 333 | 20241010 | 133100 | 810582690 | 3635 | 3635 | 3635 | 3635 | 0 |
| 334 | 20241010 | 133000 | 810582690 | 3635 | 3635 | 3645 | 3620 | 1071 |
| 335 | 20241010 | 132900 | 806698175 | 3650 | 3640 | 3650 | 3640 | 99 |
| 336 | 20241010 | 132800 | 806337325 | 3640 | 3640 | 3640 | 3640 | 2 |
| 337 | 20241010 | 132700 | 806330045 | 3630 | 3630 | 3630 | 3630 | 400 |
| 338 | 20241010 | 132600 | 804878045 | 3630 | 3640 | 3640 | 3630 | 144 |
| 339 | 20241010 | 132500 | 804354605 | 3640 | 3640 | 3640 | 3625 | 1046 |
| 340 | 20241010 | 132400 | 800559375 | 3640 | 3640 | 3640 | 3640 | 5 |
| 341 | 20241010 | 132300 | 800541175 | 3640 | 3640 | 3640 | 3640 | 0 |
| 342 | 20241010 | 132200 | 800541175 | 3640 | 3635 | 3640 | 3635 | 55 |
| 343 | 20241010 | 132100 | 800341245 | 3630 | 3630 | 3630 | 3630 | 10 |
| 344 | 20241010 | 132000 | 800304945 | 3630 | 3635 | 3635 | 3620 | 886 |
| 345 | 20241010 | 131900 | 797093370 | 3635 | 3630 | 3635 | 3630 | 135 |
| 346 | 20241010 | 131800 | 796602695 | 3630 | 3630 | 3635 | 3630 | 20 |
| 347 | 20241010 | 131700 | 796530090 | 3620 | 3625 | 3630 | 3620 | 1608 |
| 348 | 20241010 | 131600 | 790702945 | 3625 | 3630 | 3640 | 3625 | 3095 |
| 349 | 20241010 | 131500 | 779473730 | 3630 | 3650 | 3655 | 3625 | 4695 |
| 350 | 20241010 | 131400 | 762406310 | 3655 | 3655 | 3655 | 3655 | 11 |
| 351 | 20241010 | 131300 | 762366105 | 3655 | 3655 | 3655 | 3655 | 33 |
| 352 | 20241010 | 131200 | 762245490 | 3655 | 3655 | 3655 | 3655 | 18 |
| 353 | 20241010 | 131100 | 762179700 | 3655 | 3650 | 3655 | 3650 | 4 |
| 354 | 20241010 | 131000 | 762165090 | 3645 | 3655 | 3655 | 3645 | 1172 |
| 355 | 20241010 | 130900 | 757888070 | 3645 | 3660 | 3665 | 3645 | 243 |
| 356 | 20241010 | 130800 | 756999530 | 3655 | 3665 | 3665 | 3655 | 89 |
| 357 | 20241010 | 130700 | 756673600 | 3665 | 3665 | 3665 | 3665 | 0 |
| 358 | 20241010 | 130600 | 756673600 | 3665 | 3665 | 3665 | 3665 | 50 |
| 359 | 20241010 | 130500 | 756490350 | 3665 | 3660 | 3665 | 3640 | 943 |
| 360 | 20241010 | 130400 | 753051685 | 3660 | 3660 | 3660 | 3660 | 724 |
| 361 | 20241010 | 130300 | 750401845 | 3675 | 3675 | 3675 | 3675 | 3213 |
| 362 | 20241010 | 130200 | 738594070 | 3675 | 3670 | 3675 | 3670 | 287 |
| 363 | 20241010 | 130100 | 737539845 | 3675 | 3675 | 3675 | 3675 | 0 |
| 364 | 20241010 | 130000 | 737539845 | 3675 | 3680 | 3680 | 3675 | 1691 |
| 365 | 20241010 | 125900 | 731323695 | 3680 | 3680 | 3680 | 3680 | 0 |
| 366 | 20241010 | 125800 | 731323695 | 3680 | 3680 | 3680 | 3680 | 1125 |
| 367 | 20241010 | 125700 | 727183695 | 3680 | 3680 | 3680 | 3680 | 400 |
| 368 | 20241010 | 125600 | 725711695 | 3680 | 3675 | 3680 | 3675 | 200 |
| 369 | 20241010 | 125500 | 724975945 | 3680 | 3685 | 3685 | 3680 | 532 |
| 370 | 20241010 | 125400 | 723015865 | 3685 | 3685 | 3685 | 3685 | 36 |
| 371 | 20241010 | 125300 | 722883205 | 3685 | 3685 | 3685 | 3685 | 14 |
| 372 | 20241010 | 125200 | 722831615 | 3685 | 3675 | 3685 | 3675 | 2100 |
| 373 | 20241010 | 125100 | 715105915 | 3675 | 3675 | 3675 | 3675 | 0 |
| 374 | 20241010 | 125000 | 715105915 | 3675 | 3665 | 3675 | 3660 | 1050 |
| 375 | 20241010 | 124900 | 711258490 | 3665 | 3665 | 3665 | 3665 | 10 |
| 376 | 20241010 | 124800 | 711221840 | 3665 | 3665 | 3665 | 3665 | 25 |
| 377 | 20241010 | 124700 | 711130215 | 3665 | 3665 | 3665 | 3665 | 5 |
| 378 | 20241010 | 124600 | 711111890 | 3660 | 3660 | 3660 | 3660 | 0 |
| 379 | 20241010 | 124500 | 711111890 | 3660 | 3670 | 3670 | 3660 | 889 |
| 380 | 20241010 | 124400 | 707855255 | 3670 | 3670 | 3670 | 3670 | 0 |
| 381 | 20241010 | 124300 | 707855255 | 3670 | 3670 | 3670 | 3670 | 19 |
| 382 | 20241010 | 124200 | 707785525 | 3670 | 3665 | 3670 | 3655 | 114 |
| 383 | 20241010 | 124100 | 707367780 | 3660 | 3650 | 3660 | 3650 | 243 |
| 384 | 20241010 | 124000 | 706478650 | 3640 | 3655 | 3655 | 3640 | 733 |
| 385 | 20241010 | 123900 | 703808740 | 3665 | 3665 | 3665 | 3665 | 0 |
| 386 | 20241010 | 123800 | 703808740 | 3665 | 3660 | 3670 | 3660 | 51 |
| 387 | 20241010 | 123700 | 703621700 | 3650 | 3650 | 3650 | 3650 | 217 |
| 388 | 20241010 | 123600 | 702829650 | 3655 | 3655 | 3655 | 3655 | 0 |
| 389 | 20241010 | 123500 | 702829650 | 3655 | 3660 | 3660 | 3655 | 2401 |
| 390 | 20241010 | 123400 | 694042610 | 3665 | 3665 | 3665 | 3665 | 2 |
| 391 | 20241010 | 123300 | 694035280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 392 | 20241010 | 123200 | 694035280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 393 | 20241010 | 123100 | 694035280 | 3665 | 3665 | 3665 | 3665 | 217 |
| 394 | 20241010 | 123000 | 693239975 | 3660 | 3670 | 3670 | 3660 | 714 |
| 395 | 20241010 | 122900 | 690626650 | 3675 | 3680 | 3685 | 3675 | 1126 |
| 396 | 20241010 | 122800 | 686488415 | 3680 | 3680 | 3680 | 3675 | 65 |
| 397 | 20241010 | 122700 | 686249340 | 3680 | 3680 | 3680 | 3680 | 13 |
| 398 | 20241010 | 122600 | 686201500 | 3680 | 3670 | 3680 | 3670 | 41 |
| 399 | 20241010 | 122500 | 686050815 | 3670 | 3665 | 3670 | 3660 | 1034 |
| 400 | 20241010 | 122400 | 682264715 | 3670 | 3670 | 3670 | 3670 | 1 |
| 401 | 20241010 | 122300 | 682261045 | 3670 | 3670 | 3670 | 3670 | 100 |
| 402 | 20241010 | 122200 | 681894045 | 3670 | 3665 | 3670 | 3665 | 520 |
| 403 | 20241010 | 122100 | 679987975 | 3660 | 3665 | 3665 | 3660 | 611 |
| 404 | 20241010 | 122000 | 677749545 | 3660 | 3660 | 3665 | 3660 | 726 |
| 405 | 20241010 | 121900 | 675092375 | 3665 | 3665 | 3665 | 3665 | 97 |
| 406 | 20241010 | 121800 | 674736870 | 3670 | 3670 | 3670 | 3670 | 0 |
| 407 | 20241010 | 121700 | 674736870 | 3670 | 3670 | 3670 | 3670 | 19 |
| 408 | 20241010 | 121600 | 674667140 | 3670 | 3665 | 3670 | 3665 | 2582 |
| 409 | 20241010 | 121500 | 665204100 | 3670 | 3660 | 3670 | 3660 | 677 |
| 410 | 20241010 | 121400 | 662725560 | 3665 | 3665 | 3665 | 3665 | 1 |
| 411 | 20241010 | 121300 | 662721895 | 3660 | 3660 | 3660 | 3660 | 0 |
| 412 | 20241010 | 121200 | 662721895 | 3660 | 3660 | 3660 | 3660 | 82 |
| 413 | 20241010 | 121100 | 662421775 | 3660 | 3660 | 3660 | 3660 | 20 |
| 414 | 20241010 | 121000 | 662348575 | 3645 | 3655 | 3660 | 3645 | 979 |
| 415 | 20241010 | 120900 | 658776005 | 3655 | 3655 | 3655 | 3655 | 4 |
| 416 | 20241010 | 120800 | 658761385 | 3660 | 3660 | 3660 | 3660 | 0 |
| 417 | 20241010 | 120700 | 658761385 | 3660 | 3660 | 3660 | 3660 | 100 |
| 418 | 20241010 | 120600 | 658395385 | 3645 | 3645 | 3645 | 3645 | 82 |
| 419 | 20241010 | 120500 | 658096495 | 3640 | 3650 | 3660 | 3630 | 1059 |
| 420 | 20241010 | 120400 | 654239490 | 3665 | 3665 | 3665 | 3665 | 0 |
| 421 | 20241010 | 120300 | 654239490 | 3665 | 3665 | 3665 | 3665 | 0 |
| 422 | 20241010 | 120200 | 654239490 | 3665 | 3665 | 3665 | 3665 | 0 |
| 423 | 20241010 | 120100 | 654239490 | 3665 | 3655 | 3665 | 3655 | 9 |
| 424 | 20241010 | 120000 | 654206550 | 3655 | 3660 | 3660 | 3640 | 762 |
| 425 | 20241010 | 115900 | 651430510 | 3650 | 3635 | 3665 | 3635 | 315 |
| 426 | 20241010 | 115800 | 650282395 | 3630 | 3640 | 3640 | 3620 | 1578 |
| 427 | 20241010 | 115700 | 644553380 | 3640 | 3645 | 3650 | 3640 | 2990 |
| 428 | 20241010 | 115600 | 633663555 | 3645 | 3675 | 3675 | 3645 | 3806 |
| 429 | 20241010 | 115500 | 619769975 | 3685 | 3695 | 3695 | 3675 | 700 |
| 430 | 20241010 | 115400 | 617191380 | 3695 | 3695 | 3695 | 3695 | 36 |
| 431 | 20241010 | 115300 | 617058360 | 3695 | 3695 | 3695 | 3695 | 301 |
| 432 | 20241010 | 115200 | 615946165 | 3685 | 3685 | 3685 | 3685 | 1 |
| 433 | 20241010 | 115100 | 615942480 | 3685 | 3685 | 3685 | 3685 | 0 |
| 434 | 20241010 | 115000 | 615942480 | 3685 | 3685 | 3685 | 3685 | 915 |
| 435 | 20241010 | 114900 | 612570705 | 3690 | 3690 | 3690 | 3690 | 272 |
| 436 | 20241010 | 114800 | 611567025 | 3690 | 3690 | 3690 | 3690 | 51 |
| 437 | 20241010 | 114700 | 611378835 | 3690 | 3685 | 3690 | 3680 | 233 |
| 438 | 20241010 | 114600 | 610520260 | 3685 | 3675 | 3685 | 3675 | 3 |
| 439 | 20241010 | 114500 | 610509225 | 3675 | 3675 | 3675 | 3675 | 875 |
| 440 | 20241010 | 114400 | 607293600 | 3680 | 3680 | 3680 | 3680 | 0 |
| 441 | 20241010 | 114300 | 607293600 | 3680 | 3685 | 3685 | 3680 | 3 |
| 442 | 20241010 | 114200 | 607282555 | 3670 | 3670 | 3670 | 3650 | 869 |
| 443 | 20241010 | 114100 | 604101205 | 3680 | 3680 | 3680 | 3680 | 114 |
| 444 | 20241010 | 114000 | 603681685 | 3685 | 3700 | 3700 | 3680 | 249 |
| 445 | 20241010 | 113900 | 602764490 | 3700 | 3670 | 3715 | 3670 | 5122 |
| 446 | 20241010 | 113800 | 583785460 | 3670 | 3670 | 3670 | 3670 | 0 |
| 447 | 20241010 | 113700 | 583785460 | 3670 | 3650 | 3670 | 3650 | 35 |
| 448 | 20241010 | 113600 | 583657680 | 3660 | 3660 | 3660 | 3660 | 0 |
| 449 | 20241010 | 113500 | 583657680 | 3660 | 3665 | 3665 | 3650 | 549 |
| 450 | 20241010 | 113400 | 581648580 | 3665 | 3665 | 3665 | 3665 | 131 |
| 451 | 20241010 | 113300 | 581168465 | 3665 | 3660 | 3665 | 3660 | 26 |
| 452 | 20241010 | 113200 | 581073300 | 3660 | 3660 | 3660 | 3660 | 10 |
| 453 | 20241010 | 113100 | 581036700 | 3660 | 3660 | 3660 | 3660 | 70 |
| 454 | 20241010 | 113000 | 580780500 | 3650 | 3655 | 3655 | 3650 | 909 |
| 455 | 20241010 | 112900 | 577462495 | 3660 | 3660 | 3660 | 3660 | 5 |
| 456 | 20241010 | 112800 | 577444195 | 3665 | 3665 | 3665 | 3665 | 0 |
| 457 | 20241010 | 112700 | 577444195 | 3665 | 3665 | 3665 | 3665 | 0 |
| 458 | 20241010 | 112600 | 577444195 | 3665 | 3665 | 3665 | 3665 | 1 |
| 459 | 20241010 | 112500 | 577440530 | 3665 | 3650 | 3665 | 3645 | 873 |
| 460 | 20241010 | 112400 | 574257110 | 3665 | 3665 | 3665 | 3665 | 1 |
| 461 | 20241010 | 112300 | 574253445 | 3650 | 3650 | 3650 | 3650 | 0 |
| 462 | 20241010 | 112200 | 574253445 | 3650 | 3655 | 3655 | 3645 | 335 |
| 463 | 20241010 | 112100 | 573030465 | 3655 | 3655 | 3655 | 3655 | 0 |
| 464 | 20241010 | 112000 | 573030465 | 3655 | 3670 | 3670 | 3655 | 644 |
| 465 | 20241010 | 111900 | 570668880 | 3670 | 3665 | 3670 | 3665 | 563 |
| 466 | 20241010 | 111800 | 568602780 | 3655 | 3655 | 3655 | 3655 | 29 |
| 467 | 20241010 | 111700 | 568496785 | 3665 | 3660 | 3665 | 3660 | 875 |
| 468 | 20241010 | 111600 | 565294280 | 3660 | 3660 | 3660 | 3660 | 428 |
| 469 | 20241010 | 111500 | 563727800 | 3665 | 3660 | 3665 | 3660 | 574 |
| 470 | 20241010 | 111400 | 561626955 | 3665 | 3660 | 3665 | 3660 | 61 |
| 471 | 20241010 | 111300 | 561403690 | 3660 | 3655 | 3660 | 3655 | 27 |
| 472 | 20241010 | 111200 | 561305000 | 3655 | 3655 | 3655 | 3655 | 1 |
| 473 | 20241010 | 111100 | 561301345 | 3650 | 3650 | 3650 | 3650 | 2 |
| 474 | 20241010 | 111000 | 561294045 | 3645 | 3645 | 3650 | 3645 | 902 |
| 475 | 20241010 | 110900 | 558006235 | 3655 | 3655 | 3655 | 3655 | 0 |
| 476 | 20241010 | 110800 | 558006235 | 3655 | 3655 | 3655 | 3655 | 0 |
| 477 | 20241010 | 110700 | 558006235 | 3655 | 3655 | 3655 | 3655 | 0 |
| 478 | 20241010 | 110600 | 558006235 | 3655 | 3655 | 3655 | 3655 | 0 |
| 479 | 20241010 | 110500 | 558006235 | 3655 | 3650 | 3655 | 3640 | 2292 |
| 480 | 20241010 | 110400 | 549640135 | 3650 | 3650 | 3650 | 3650 | 0 |
| 481 | 20241010 | 110300 | 549640135 | 3650 | 3650 | 3650 | 3650 | 9 |
| 482 | 20241010 | 110200 | 549607285 | 3650 | 3650 | 3650 | 3645 | 719 |
| 483 | 20241010 | 110100 | 546985440 | 3665 | 3665 | 3665 | 3665 | 0 |
| 484 | 20241010 | 110000 | 546985440 | 3665 | 3665 | 3665 | 3665 | 0 |
| 485 | 20241010 | 105900 | 546985440 | 3665 | 3665 | 3665 | 3665 | 0 |
| 486 | 20241010 | 105800 | 546985440 | 3665 | 3660 | 3670 | 3660 | 1906 |
| 487 | 20241010 | 105700 | 539999965 | 3660 | 3660 | 3660 | 3660 | 400 |
| 488 | 20241010 | 105600 | 538535965 | 3660 | 3655 | 3660 | 3655 | 6 |
| 489 | 20241010 | 105500 | 538514030 | 3660 | 3645 | 3660 | 3645 | 585 |
| 490 | 20241010 | 105400 | 536381490 | 3665 | 3665 | 3665 | 3665 | 0 |
| 491 | 20241010 | 105300 | 536381490 | 3665 | 3665 | 3665 | 3665 | 0 |
| 492 | 20241010 | 105200 | 536381490 | 3665 | 3665 | 3665 | 3665 | 0 |
| 493 | 20241010 | 105100 | 536381490 | 3665 | 3665 | 3665 | 3665 | 0 |
| 494 | 20241010 | 105000 | 536381490 | 3665 | 3640 | 3665 | 3640 | 1002 |
| 495 | 20241010 | 104900 | 532732675 | 3655 | 3655 | 3655 | 3655 | 0 |
| 496 | 20241010 | 104800 | 532732675 | 3655 | 3655 | 3655 | 3655 | 0 |
| 497 | 20241010 | 104700 | 532732675 | 3655 | 3655 | 3655 | 3655 | 500 |
| 498 | 20241010 | 104600 | 530905175 | 3655 | 3655 | 3655 | 3655 | 0 |
| 499 | 20241010 | 104500 | 530905175 | 3655 | 3645 | 3655 | 3640 | 859 |
| 500 | 20241010 | 104400 | 527778275 | 3660 | 3660 | 3660 | 3645 | 4 |
| 501 | 20241010 | 104300 | 527763650 | 3660 | 3660 | 3660 | 3660 | 51 |
| 502 | 20241010 | 104200 | 527576990 | 3640 | 3640 | 3640 | 3640 | 41 |
| 503 | 20241010 | 104100 | 527427750 | 3635 | 3630 | 3635 | 3630 | 330 |
| 504 | 20241010 | 104000 | 526228695 | 3620 | 3625 | 3625 | 3610 | 708 |
| 505 | 20241010 | 103900 | 523669030 | 3635 | 3635 | 3635 | 3630 | 72 |
| 506 | 20241010 | 103800 | 523407615 | 3635 | 3600 | 3635 | 3600 | 264 |
| 507 | 20241010 | 103700 | 522454835 | 3600 | 3600 | 3620 | 3600 | 3112 |
| 508 | 20241010 | 103600 | 511247365 | 3600 | 3645 | 3645 | 3600 | 3118 |
| 509 | 20241010 | 103500 | 499991710 | 3625 | 3665 | 3665 | 3625 | 3857 |
| 510 | 20241010 | 103400 | 485974785 | 3670 | 3670 | 3670 | 3670 | 26 |
| 511 | 20241010 | 103300 | 485879365 | 3665 | 3665 | 3665 | 3665 | 169 |
| 512 | 20241010 | 103200 | 485259980 | 3665 | 3660 | 3665 | 3660 | 549 |
| 513 | 20241010 | 103100 | 483250615 | 3660 | 3660 | 3660 | 3660 | 3 |
| 514 | 20241010 | 103000 | 483239635 | 3660 | 3660 | 3665 | 3650 | 2875 |
| 515 | 20241010 | 102900 | 472735150 | 3660 | 3675 | 3675 | 3655 | 7282 |
| 516 | 20241010 | 102800 | 446083940 | 3680 | 3680 | 3685 | 3680 | 200 |
| 517 | 20241010 | 102700 | 445347690 | 3680 | 3675 | 3680 | 3675 | 740 |
| 518 | 20241010 | 102600 | 442627110 | 3675 | 3675 | 3675 | 3675 | 40 |
| 519 | 20241010 | 102500 | 442480110 | 3670 | 3675 | 3675 | 3670 | 1505 |
| 520 | 20241010 | 102400 | 436951950 | 3685 | 3690 | 3690 | 3680 | 1095 |
| 521 | 20241010 | 102300 | 432922325 | 3700 | 3690 | 3700 | 3690 | 143 |
| 522 | 20241010 | 102200 | 432394615 | 3700 | 3680 | 3700 | 3675 | 4191 |
| 523 | 20241010 | 102100 | 416971665 | 3680 | 3680 | 3680 | 3680 | 387 |
| 524 | 20241010 | 102000 | 415547505 | 3700 | 3690 | 3700 | 3680 | 792 |
| 525 | 20241010 | 101900 | 412628650 | 3690 | 3690 | 3690 | 3690 | 4 |
| 526 | 20241010 | 101800 | 412613890 | 3700 | 3700 | 3700 | 3700 | 31 |
| 527 | 20241010 | 101700 | 412499190 | 3695 | 3705 | 3705 | 3695 | 206 |
| 528 | 20241010 | 101600 | 411736010 | 3690 | 3710 | 3710 | 3690 | 1141 |
| 529 | 20241010 | 101500 | 407513695 | 3710 | 3695 | 3710 | 3695 | 562 |
| 530 | 20241010 | 101400 | 405437090 | 3710 | 3710 | 3710 | 3710 | 0 |
| 531 | 20241010 | 101300 | 405437090 | 3710 | 3710 | 3710 | 3710 | 0 |
| 532 | 20241010 | 101200 | 405437090 | 3710 | 3710 | 3710 | 3710 | 5 |
| 533 | 20241010 | 101100 | 405418540 | 3710 | 3710 | 3710 | 3710 | 0 |
| 534 | 20241010 | 101000 | 405418540 | 3710 | 3690 | 3710 | 3690 | 893 |
| 535 | 20241010 | 100900 | 402123325 | 3710 | 3700 | 3710 | 3700 | 1820 |
| 536 | 20241010 | 100800 | 395379575 | 3710 | 3695 | 3710 | 3695 | 1567 |
| 537 | 20241010 | 100700 | 389589495 | 3695 | 3695 | 3695 | 3695 | 101 |
| 538 | 20241010 | 100600 | 389216300 | 3695 | 3690 | 3695 | 3690 | 251 |
| 539 | 20241010 | 100500 | 388290105 | 3685 | 3690 | 3690 | 3685 | 1707 |
| 540 | 20241010 | 100400 | 381994810 | 3710 | 3710 | 3715 | 3685 | 4880 |
| 541 | 20241010 | 100300 | 363973370 | 3695 | 3690 | 3695 | 3690 | 622 |
| 542 | 20241010 | 100200 | 361678155 | 3685 | 3685 | 3685 | 3685 | 269 |
| 543 | 20241010 | 100100 | 360686890 | 3685 | 3685 | 3685 | 3685 | 13 |
| 544 | 20241010 | 100000 | 360638985 | 3685 | 3695 | 3695 | 3685 | 471 |
| 545 | 20241010 | 095900 | 358902230 | 3715 | 3705 | 3715 | 3695 | 1300 |
| 546 | 20241010 | 095800 | 354088070 | 3715 | 3710 | 3715 | 3710 | 312 |
| 547 | 20241010 | 095700 | 352928995 | 3715 | 3715 | 3715 | 3715 | 301 |
| 548 | 20241010 | 095600 | 351810780 | 3710 | 3690 | 3715 | 3690 | 4608 |
| 549 | 20241010 | 095500 | 334706155 | 3710 | 3700 | 3710 | 3690 | 574 |
| 550 | 20241010 | 095400 | 332586480 | 3700 | 3700 | 3710 | 3700 | 6262 |
| 551 | 20241010 | 095300 | 309384765 | 3695 | 3695 | 3695 | 3695 | 0 |
| 552 | 20241010 | 095200 | 309384765 | 3695 | 3695 | 3695 | 3695 | 0 |
| 553 | 20241010 | 095100 | 309384765 | 3695 | 3685 | 3695 | 3685 | 1039 |
| 554 | 20241010 | 095000 | 305554050 | 3685 | 3695 | 3695 | 3685 | 932 |
| 555 | 20241010 | 094900 | 302118220 | 3695 | 3695 | 3710 | 3695 | 2809 |
| 556 | 20241010 | 094800 | 291723260 | 3690 | 3690 | 3690 | 3690 | 105 |
| 557 | 20241010 | 094700 | 291335810 | 3690 | 3690 | 3690 | 3690 | 2896 |
| 558 | 20241010 | 094600 | 280649570 | 3690 | 3680 | 3690 | 3680 | 310 |
| 559 | 20241010 | 094500 | 279506770 | 3680 | 3685 | 3690 | 3680 | 1142 |
| 560 | 20241010 | 094400 | 275301210 | 3685 | 3695 | 3695 | 3685 | 576 |
| 561 | 20241010 | 094300 | 273178490 | 3695 | 3695 | 3695 | 3695 | 30 |
| 562 | 20241010 | 094200 | 273067640 | 3695 | 3680 | 3695 | 3680 | 80 |
| 563 | 20241010 | 094100 | 272773115 | 3680 | 3675 | 3680 | 3675 | 280 |
| 564 | 20241010 | 094000 | 271743730 | 3675 | 3690 | 3690 | 3675 | 801 |
| 565 | 20241010 | 093900 | 268796755 | 3700 | 3700 | 3700 | 3700 | 0 |
| 566 | 20241010 | 093800 | 268796755 | 3700 | 3700 | 3700 | 3700 | 460 |
| 567 | 20241010 | 093700 | 267094755 | 3700 | 3700 | 3700 | 3695 | 743 |
| 568 | 20241010 | 093600 | 264345695 | 3700 | 3675 | 3705 | 3675 | 3557 |
| 569 | 20241010 | 093500 | 251210795 | 3675 | 3675 | 3675 | 3675 | 608 |
| 570 | 20241010 | 093400 | 248976395 | 3675 | 3675 | 3680 | 3675 | 92 |
| 571 | 20241010 | 093300 | 248638160 | 3680 | 3675 | 3680 | 3675 | 13 |
| 572 | 20241010 | 093200 | 248590370 | 3680 | 3690 | 3690 | 3680 | 1570 |
| 573 | 20241010 | 093100 | 242804695 | 3690 | 3665 | 3690 | 3660 | 11203 |
| 574 | 20241010 | 093000 | 201614470 | 3645 | 3620 | 3660 | 3615 | 8564 |
| 575 | 20241010 | 092900 | 170460715 | 3620 | 3630 | 3630 | 3620 | 35 |
| 576 | 20241010 | 092800 | 170333990 | 3620 | 3615 | 3620 | 3615 | 4244 |
| 577 | 20241010 | 092700 | 154983515 | 3615 | 3610 | 3615 | 3610 | 2299 |
| 578 | 20241010 | 092600 | 146675625 | 3615 | 3595 | 3620 | 3595 | 2547 |
| 579 | 20241010 | 092500 | 137479190 | 3600 | 3640 | 3640 | 3590 | 5183 |
| 580 | 20241010 | 092400 | 118787425 | 3620 | 3585 | 3660 | 3585 | 7159 |
| 581 | 20241010 | 092300 | 92765575 | 3585 | 3580 | 3585 | 3580 | 3 |
| 582 | 20241010 | 092200 | 92754830 | 3585 | 3565 | 3585 | 3565 | 55 |
| 583 | 20241010 | 092100 | 92558690 | 3555 | 3555 | 3555 | 3555 | 2 |
| 584 | 20241010 | 092000 | 92551580 | 3585 | 3565 | 3610 | 3545 | 3336 |
| 585 | 20241010 | 091900 | 80587910 | 3575 | 3575 | 3585 | 3560 | 691 |
| 586 | 20241010 | 091800 | 78122820 | 3570 | 3570 | 3570 | 3570 | 191 |
| 587 | 20241010 | 091700 | 77440950 | 3570 | 3545 | 3580 | 3545 | 613 |
| 588 | 20241010 | 091600 | 75261890 | 3540 | 3505 | 3545 | 3500 | 1382 |
| 589 | 20241010 | 091500 | 70405015 | 3500 | 3530 | 3555 | 3500 | 5887 |
| 590 | 20241010 | 091400 | 49711575 | 3530 | 3590 | 3590 | 3530 | 5871 |
| 591 | 20241010 | 091300 | 28776605 | 3595 | 3595 | 3595 | 3585 | 146 |
| 592 | 20241010 | 091200 | 28253155 | 3600 | 3600 | 3600 | 3600 | 1 |
| 593 | 20241010 | 091100 | 28249555 | 3585 | 3600 | 3600 | 3585 | 1443 |
| 594 | 20241010 | 091000 | 23074300 | 3610 | 3595 | 3610 | 3595 | 899 |
| 595 | 20241010 | 090900 | 19842095 | 3595 | 3600 | 3600 | 3595 | 70 |
| 596 | 20241010 | 090800 | 19590425 | 3615 | 3615 | 3615 | 3615 | 12 |
| 597 | 20241010 | 090700 | 19547045 | 3610 | 3615 | 3620 | 3610 | 587 |
| 598 | 20241010 | 090600 | 17422130 | 3610 | 3610 | 3610 | 3610 | 337 |
| 599 | 20241010 | 090500 | 16205560 | 3605 | 3590 | 3605 | 3590 | 1943 |
| 600 | 20241010 | 090400 | 9217310 | 3590 | 3590 | 3590 | 3590 | 507 |
| 601 | 20241010 | 090300 | 7397180 | 3595 | 3600 | 3600 | 3595 | 506 |
| 602 | 20241010 | 090200 | 5575610 | 3605 | 3605 | 3605 | 3605 | 0 |
| 603 | 20241010 | 090100 | 5575610 | 3605 | 3605 | 3605 | 3605 | 500 |
| 604 | 20241010 | 090000 | 3773110 | 3605 | 3630 | 3630 | 3600 | 1045 |