29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 184000 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 20553 |
| 3 | 20241023 | 183900 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 4 | 20241023 | 183800 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 5 | 20241023 | 183700 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 6 | 20241023 | 183600 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 7 | 20241023 | 183500 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 8 | 20241023 | 183400 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 9 | 20241023 | 183300 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 10 | 20241023 | 183200 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 11 | 20241023 | 183100 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 12 | 20241023 | 183000 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 13 | 20241023 | 182900 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 14 | 20241023 | 182800 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 15 | 20241023 | 182700 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 16 | 20241023 | 182600 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 17 | 20241023 | 182500 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 18 | 20241023 | 182400 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 19 | 20241023 | 182300 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 20 | 20241023 | 182200 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 21 | 20241023 | 182100 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 22 | 20241023 | 182000 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 23 | 20241023 | 181900 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 24 | 20241023 | 181800 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 25 | 20241023 | 181700 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 26 | 20241023 | 181600 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 27 | 20241023 | 181500 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 28 | 20241023 | 181400 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 29 | 20241023 | 181300 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 30 | 20241023 | 181200 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 31 | 20241023 | 181100 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 32 | 20241023 | 181000 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 20553 |
| 33 | 20241023 | 180900 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 34 | 20241023 | 180800 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 35 | 20241023 | 180700 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 36 | 20241023 | 180600 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 37 | 20241023 | 180500 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 38 | 20241023 | 180400 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 39 | 20241023 | 180300 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 40 | 20241023 | 180200 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 41 | 20241023 | 180100 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 42 | 20241023 | 180000 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 43 | 20241023 | 175900 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 44 | 20241023 | 175800 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 45 | 20241023 | 175700 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 46 | 20241023 | 175600 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 47 | 20241023 | 175500 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 48 | 20241023 | 175400 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 49 | 20241023 | 175300 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 50 | 20241023 | 175200 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 51 | 20241023 | 175100 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 52 | 20241023 | 175000 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 53 | 20241023 | 174900 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 54 | 20241023 | 174800 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 55 | 20241023 | 174700 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 56 | 20241023 | 174600 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 57 | 20241023 | 174500 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 58 | 20241023 | 174400 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 59 | 20241023 | 174300 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 60 | 20241023 | 174200 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 61 | 20241023 | 174100 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 62 | 20241023 | 174000 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 20553 |
| 63 | 20241023 | 173900 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 64 | 20241023 | 173800 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 65 | 20241023 | 173700 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 66 | 20241023 | 173600 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 67 | 20241023 | 173500 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 68 | 20241023 | 173400 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 69 | 20241023 | 173300 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 70 | 20241023 | 173200 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 71 | 20241023 | 173100 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 72 | 20241023 | 173000 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 73 | 20241023 | 172900 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 74 | 20241023 | 172800 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 75 | 20241023 | 172700 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 76 | 20241023 | 172600 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 77 | 20241023 | 172500 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 78 | 20241023 | 172400 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 79 | 20241023 | 172300 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 80 | 20241023 | 172200 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 81 | 20241023 | 172100 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 82 | 20241023 | 172000 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 83 | 20241023 | 171900 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 84 | 20241023 | 171800 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 85 | 20241023 | 171700 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 86 | 20241023 | 171600 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 87 | 20241023 | 171500 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 88 | 20241023 | 171400 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 89 | 20241023 | 171300 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 90 | 20241023 | 171200 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 91 | 20241023 | 171100 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 92 | 20241023 | 171000 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 20553 |
| 93 | 20241023 | 170900 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 94 | 20241023 | 170800 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 95 | 20241023 | 170700 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 96 | 20241023 | 170600 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 97 | 20241023 | 170500 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 98 | 20241023 | 170400 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 99 | 20241023 | 170300 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 100 | 20241023 | 170200 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 101 | 20241023 | 170100 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 102 | 20241023 | 170000 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 103 | 20241023 | 165900 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 104 | 20241023 | 165800 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 105 | 20241023 | 165700 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 106 | 20241023 | 165600 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 107 | 20241023 | 165500 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 108 | 20241023 | 165400 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 109 | 20241023 | 165300 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 110 | 20241023 | 165200 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 111 | 20241023 | 165100 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 112 | 20241023 | 165000 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 113 | 20241023 | 164900 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 114 | 20241023 | 164800 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 115 | 20241023 | 164700 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 116 | 20241023 | 164600 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 117 | 20241023 | 164500 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 118 | 20241023 | 164400 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 119 | 20241023 | 164300 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 120 | 20241023 | 164200 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 121 | 20241023 | 164100 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 122 | 20241023 | 164000 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 20553 |
| 123 | 20241023 | 163900 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 124 | 20241023 | 163800 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 125 | 20241023 | 163700 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 126 | 20241023 | 163600 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 127 | 20241023 | 163500 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 128 | 20241023 | 163400 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 129 | 20241023 | 163300 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 130 | 20241023 | 163200 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 131 | 20241023 | 163100 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 132 | 20241023 | 163000 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 133 | 20241023 | 162900 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 134 | 20241023 | 162800 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 135 | 20241023 | 162700 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 136 | 20241023 | 162600 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 137 | 20241023 | 162500 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 138 | 20241023 | 162400 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 139 | 20241023 | 162300 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 140 | 20241023 | 162200 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 141 | 20241023 | 162100 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 142 | 20241023 | 162000 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 143 | 20241023 | 161900 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 144 | 20241023 | 161800 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 145 | 20241023 | 161700 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 146 | 20241023 | 161600 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 147 | 20241023 | 161500 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 148 | 20241023 | 161400 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 149 | 20241023 | 161300 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 150 | 20241023 | 161200 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 151 | 20241023 | 161100 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 152 | 20241023 | 161000 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 20553 |
| 153 | 20241023 | 160900 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 154 | 20241023 | 160800 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 155 | 20241023 | 160700 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 156 | 20241023 | 160600 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 157 | 20241023 | 160500 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 158 | 20241023 | 160400 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 159 | 20241023 | 160300 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 160 | 20241023 | 160200 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 161 | 20241023 | 160100 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 162 | 20241023 | 160000 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 163 | 20241023 | 155900 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 164 | 20241023 | 155800 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 165 | 20241023 | 155700 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 166 | 20241023 | 155600 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 167 | 20241023 | 155500 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 168 | 20241023 | 155400 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 169 | 20241023 | 155300 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 170 | 20241023 | 155200 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 171 | 20241023 | 155100 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 172 | 20241023 | 155000 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 173 | 20241023 | 154900 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 174 | 20241023 | 154800 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 175 | 20241023 | 154700 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 176 | 20241023 | 154600 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 177 | 20241023 | 154500 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 178 | 20241023 | 154400 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 179 | 20241023 | 154300 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 180 | 20241023 | 154200 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 181 | 20241023 | 154100 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 182 | 20241023 | 154000 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 20553 |
| 183 | 20241023 | 153900 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 184 | 20241023 | 153800 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 185 | 20241023 | 153700 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 186 | 20241023 | 153600 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 187 | 20241023 | 153500 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 188 | 20241023 | 153400 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 189 | 20241023 | 153300 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 190 | 20241023 | 153200 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 191 | 20241023 | 153100 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 0 |
| 192 | 20241023 | 153000 | 4109327240 | 3490 | 3490 | 3490 | 3490 | 20553 |
| 193 | 20241023 | 152900 | 4037597270 | 3490 | 3490 | 3490 | 3490 | 0 |
| 194 | 20241023 | 152800 | 4037597270 | 3490 | 3490 | 3490 | 3490 | 0 |
| 195 | 20241023 | 152700 | 4037597270 | 3490 | 3490 | 3490 | 3490 | 0 |
| 196 | 20241023 | 152600 | 4037597270 | 3490 | 3490 | 3490 | 3490 | 0 |
| 197 | 20241023 | 152500 | 4037597270 | 3490 | 3490 | 3490 | 3490 | 0 |
| 198 | 20241023 | 152400 | 4037597270 | 3490 | 3490 | 3490 | 3490 | 0 |
| 199 | 20241023 | 152300 | 4037597270 | 3490 | 3490 | 3490 | 3490 | 0 |
| 200 | 20241023 | 152200 | 4037597270 | 3490 | 3490 | 3490 | 3490 | 0 |
| 201 | 20241023 | 152100 | 4037597270 | 3490 | 3490 | 3490 | 3490 | 0 |
| 202 | 20241023 | 152000 | 4037597270 | 3490 | 3490 | 3490 | 3490 | 0 |
| 203 | 20241023 | 151900 | 4037597270 | 3490 | 3490 | 3490 | 3485 | 12006 |
| 204 | 20241023 | 151800 | 3995704270 | 3490 | 3490 | 3495 | 3490 | 3483 |
| 205 | 20241023 | 151700 | 3983548585 | 3490 | 3490 | 3500 | 3490 | 237 |
| 206 | 20241023 | 151600 | 3982720770 | 3490 | 3495 | 3495 | 3490 | 5430 |
| 207 | 20241023 | 151500 | 3963745070 | 3495 | 3490 | 3495 | 3485 | 5949 |
| 208 | 20241023 | 151400 | 3942996245 | 3495 | 3495 | 3495 | 3490 | 1541 |
| 209 | 20241023 | 151300 | 3937617305 | 3495 | 3490 | 3495 | 3490 | 1113 |
| 210 | 20241023 | 151200 | 3933730870 | 3495 | 3495 | 3500 | 3495 | 376 |
| 211 | 20241023 | 151100 | 3932416745 | 3490 | 3500 | 3500 | 3490 | 2622 |
| 212 | 20241023 | 151000 | 3923255350 | 3495 | 3495 | 3505 | 3495 | 3996 |
| 213 | 20241023 | 150900 | 3909276200 | 3495 | 3495 | 3500 | 3495 | 321 |
| 214 | 20241023 | 150800 | 3908154300 | 3500 | 3505 | 3505 | 3495 | 2507 |
| 215 | 20241023 | 150700 | 3899382135 | 3495 | 3495 | 3505 | 3495 | 8510 |
| 216 | 20241023 | 150600 | 3869611930 | 3495 | 3500 | 3500 | 3495 | 2242 |
| 217 | 20241023 | 150500 | 3861765180 | 3500 | 3490 | 3500 | 3490 | 2888 |
| 218 | 20241023 | 150400 | 3851670635 | 3495 | 3490 | 3495 | 3490 | 2933 |
| 219 | 20241023 | 150300 | 3841434445 | 3495 | 3500 | 3500 | 3490 | 6440 |
| 220 | 20241023 | 150200 | 3818947140 | 3495 | 3495 | 3495 | 3495 | 1095 |
| 221 | 20241023 | 150100 | 3815120115 | 3500 | 3500 | 3500 | 3495 | 5144 |
| 222 | 20241023 | 150000 | 3797118165 | 3495 | 3500 | 3500 | 3495 | 51 |
| 223 | 20241023 | 145900 | 3796939915 | 3495 | 3495 | 3495 | 3495 | 6948 |
| 224 | 20241023 | 145800 | 3772656655 | 3495 | 3500 | 3500 | 3495 | 1586 |
| 225 | 20241023 | 145700 | 3767112405 | 3510 | 3500 | 3510 | 3495 | 10806 |
| 226 | 20241023 | 145600 | 3729239660 | 3500 | 3505 | 3505 | 3500 | 466 |
| 227 | 20241023 | 145500 | 3727608655 | 3505 | 3500 | 3505 | 3495 | 306 |
| 228 | 20241023 | 145400 | 3726539115 | 3505 | 3505 | 3505 | 3500 | 162 |
| 229 | 20241023 | 145300 | 3725972105 | 3505 | 3500 | 3505 | 3495 | 2117 |
| 230 | 20241023 | 145200 | 3718564975 | 3505 | 3510 | 3510 | 3505 | 210 |
| 231 | 20241023 | 145100 | 3717828475 | 3505 | 3505 | 3505 | 3505 | 621 |
| 232 | 20241023 | 145000 | 3715651870 | 3505 | 3505 | 3505 | 3500 | 225 |
| 233 | 20241023 | 144900 | 3714863860 | 3495 | 3505 | 3510 | 3495 | 1069 |
| 234 | 20241023 | 144800 | 3711120390 | 3505 | 3505 | 3505 | 3505 | 20 |
| 235 | 20241023 | 144700 | 3711050290 | 3505 | 3505 | 3505 | 3505 | 18 |
| 236 | 20241023 | 144600 | 3710987200 | 3510 | 3515 | 3515 | 3510 | 1234 |
| 237 | 20241023 | 144500 | 3706650285 | 3515 | 3505 | 3515 | 3505 | 3527 |
| 238 | 20241023 | 144400 | 3694262400 | 3505 | 3510 | 3510 | 3505 | 73 |
| 239 | 20241023 | 144300 | 3694006175 | 3510 | 3505 | 3510 | 3505 | 2 |
| 240 | 20241023 | 144200 | 3693999160 | 3505 | 3505 | 3510 | 3505 | 12926 |
| 241 | 20241023 | 144100 | 3648632670 | 3500 | 3505 | 3505 | 3500 | 303 |
| 242 | 20241023 | 144000 | 3647572155 | 3500 | 3500 | 3500 | 3500 | 255 |
| 243 | 20241023 | 143900 | 3646679655 | 3505 | 3505 | 3505 | 3500 | 998 |
| 244 | 20241023 | 143800 | 3643183270 | 3500 | 3500 | 3500 | 3500 | 21 |
| 245 | 20241023 | 143700 | 3643109770 | 3505 | 3500 | 3505 | 3500 | 242 |
| 246 | 20241023 | 143600 | 3642261760 | 3500 | 3500 | 3500 | 3500 | 43 |
| 247 | 20241023 | 143500 | 3642111260 | 3500 | 3495 | 3500 | 3495 | 1666 |
| 248 | 20241023 | 143400 | 3636287360 | 3495 | 3500 | 3500 | 3495 | 4796 |
| 249 | 20241023 | 143300 | 3619524070 | 3505 | 3500 | 3505 | 3500 | 763 |
| 250 | 20241023 | 143200 | 3616853565 | 3505 | 3505 | 3505 | 3500 | 624 |
| 251 | 20241023 | 143100 | 3614669410 | 3505 | 3505 | 3505 | 3505 | 286 |
| 252 | 20241023 | 143000 | 3613666980 | 3505 | 3505 | 3505 | 3505 | 32 |
| 253 | 20241023 | 142900 | 3613554820 | 3505 | 3505 | 3505 | 3505 | 6 |
| 254 | 20241023 | 142800 | 3613533790 | 3505 | 3505 | 3505 | 3505 | 0 |
| 255 | 20241023 | 142700 | 3613533790 | 3505 | 3505 | 3505 | 3505 | 22 |
| 256 | 20241023 | 142600 | 3613456680 | 3505 | 3500 | 3510 | 3500 | 1642 |
| 257 | 20241023 | 142500 | 3607707595 | 3505 | 3505 | 3510 | 3505 | 772 |
| 258 | 20241023 | 142400 | 3605001625 | 3510 | 3510 | 3510 | 3510 | 100 |
| 259 | 20241023 | 142300 | 3604650625 | 3505 | 3510 | 3510 | 3505 | 22 |
| 260 | 20241023 | 142200 | 3604573410 | 3510 | 3510 | 3510 | 3510 | 0 |
| 261 | 20241023 | 142100 | 3604573410 | 3510 | 3510 | 3510 | 3510 | 0 |
| 262 | 20241023 | 142000 | 3604573410 | 3510 | 3510 | 3510 | 3510 | 22 |
| 263 | 20241023 | 141900 | 3604496190 | 3510 | 3510 | 3510 | 3510 | 0 |
| 264 | 20241023 | 141800 | 3604496190 | 3510 | 3510 | 3510 | 3510 | 22 |
| 265 | 20241023 | 141700 | 3604418970 | 3510 | 3510 | 3510 | 3510 | 50 |
| 266 | 20241023 | 141600 | 3604243470 | 3505 | 3505 | 3510 | 3505 | 1022 |
| 267 | 20241023 | 141500 | 3600657575 | 3505 | 3500 | 3505 | 3500 | 2214 |
| 268 | 20241023 | 141400 | 3592898105 | 3495 | 3495 | 3495 | 3495 | 3170 |
| 269 | 20241023 | 141300 | 3581818955 | 3500 | 3500 | 3505 | 3500 | 1568 |
| 270 | 20241023 | 141200 | 3576330845 | 3500 | 3500 | 3500 | 3500 | 1102 |
| 271 | 20241023 | 141100 | 3572473845 | 3505 | 3505 | 3505 | 3505 | 158 |
| 272 | 20241023 | 141000 | 3571920055 | 3505 | 3500 | 3505 | 3500 | 301 |
| 273 | 20241023 | 140900 | 3570866050 | 3505 | 3505 | 3505 | 3505 | 1553 |
| 274 | 20241023 | 140800 | 3565422785 | 3510 | 3510 | 3510 | 3510 | 22 |
| 275 | 20241023 | 140700 | 3565345565 | 3505 | 3505 | 3505 | 3505 | 503 |
| 276 | 20241023 | 140600 | 3563582550 | 3500 | 3505 | 3505 | 3500 | 649 |
| 277 | 20241023 | 140500 | 3561307945 | 3505 | 3505 | 3505 | 3505 | 1021 |
| 278 | 20241023 | 140400 | 3557729340 | 3505 | 3505 | 3510 | 3505 | 302 |
| 279 | 20241023 | 140300 | 3556670720 | 3505 | 3505 | 3510 | 3505 | 801 |
| 280 | 20241023 | 140200 | 3553863210 | 3510 | 3510 | 3510 | 3510 | 114 |
| 281 | 20241023 | 140100 | 3553463070 | 3510 | 3510 | 3510 | 3510 | 144 |
| 282 | 20241023 | 140000 | 3552957630 | 3510 | 3510 | 3510 | 3510 | 2931 |
| 283 | 20241023 | 135900 | 3542669820 | 3510 | 3510 | 3510 | 3510 | 36 |
| 284 | 20241023 | 135800 | 3542543460 | 3510 | 3500 | 3510 | 3500 | 260 |
| 285 | 20241023 | 135700 | 3541633360 | 3505 | 3505 | 3505 | 3505 | 440 |
| 286 | 20241023 | 135600 | 3540091160 | 3505 | 3505 | 3510 | 3505 | 693 |
| 287 | 20241023 | 135500 | 3537662090 | 3505 | 3505 | 3505 | 3505 | 427 |
| 288 | 20241023 | 135400 | 3536165455 | 3505 | 3500 | 3505 | 3495 | 1557 |
| 289 | 20241023 | 135300 | 3530712600 | 3500 | 3500 | 3500 | 3500 | 24 |
| 290 | 20241023 | 135200 | 3530628600 | 3500 | 3500 | 3500 | 3495 | 6702 |
| 291 | 20241023 | 135100 | 3507172350 | 3495 | 3495 | 3495 | 3495 | 279 |
| 292 | 20241023 | 135000 | 3506197245 | 3495 | 3490 | 3495 | 3490 | 2112 |
| 293 | 20241023 | 134900 | 3498826245 | 3495 | 3495 | 3495 | 3490 | 266 |
| 294 | 20241023 | 134800 | 3497897770 | 3495 | 3495 | 3495 | 3495 | 21 |
| 295 | 20241023 | 134700 | 3497824375 | 3485 | 3490 | 3490 | 3485 | 2000 |
| 296 | 20241023 | 134600 | 3490852950 | 3490 | 3500 | 3500 | 3490 | 14858 |
| 297 | 20241023 | 134500 | 3438973140 | 3500 | 3505 | 3505 | 3500 | 52 |
| 298 | 20241023 | 134400 | 3438791030 | 3500 | 3505 | 3505 | 3500 | 3421 |
| 299 | 20241023 | 134300 | 3426817270 | 3500 | 3495 | 3500 | 3495 | 2449 |
| 300 | 20241023 | 134200 | 3418248275 | 3500 | 3500 | 3500 | 3495 | 836 |
| 301 | 20241023 | 134100 | 3415323565 | 3495 | 3495 | 3495 | 3495 | 6 |
| 302 | 20241023 | 134000 | 3415302595 | 3495 | 3495 | 3500 | 3495 | 861 |
| 303 | 20241023 | 133900 | 3412293290 | 3500 | 3500 | 3500 | 3500 | 278 |
| 304 | 20241023 | 133800 | 3411320290 | 3500 | 3495 | 3500 | 3495 | 1587 |
| 305 | 20241023 | 133700 | 3405772290 | 3500 | 3500 | 3500 | 3500 | 1304 |
| 306 | 20241023 | 133600 | 3401208290 | 3500 | 3500 | 3500 | 3500 | 60 |
| 307 | 20241023 | 133500 | 3400998290 | 3500 | 3495 | 3500 | 3495 | 422 |
| 308 | 20241023 | 133400 | 3399521790 | 3495 | 3500 | 3500 | 3495 | 4909 |
| 309 | 20241023 | 133300 | 3382357780 | 3500 | 3505 | 3505 | 3500 | 3082 |
| 310 | 20241023 | 133200 | 3371570670 | 3505 | 3505 | 3505 | 3505 | 119 |
| 311 | 20241023 | 133100 | 3371153575 | 3505 | 3505 | 3505 | 3505 | 486 |
| 312 | 20241023 | 133000 | 3369450145 | 3505 | 3500 | 3505 | 3500 | 235 |
| 313 | 20241023 | 132900 | 3368627475 | 3505 | 3505 | 3505 | 3505 | 206 |
| 314 | 20241023 | 132800 | 3367905445 | 3500 | 3500 | 3500 | 3500 | 0 |
| 315 | 20241023 | 132700 | 3367905445 | 3500 | 3505 | 3505 | 3500 | 6413 |
| 316 | 20241023 | 132600 | 3345450670 | 3505 | 3505 | 3510 | 3505 | 366 |
| 317 | 20241023 | 132500 | 3344167820 | 3510 | 3505 | 3510 | 3505 | 24 |
| 318 | 20241023 | 132400 | 3344083585 | 3510 | 3505 | 3510 | 3505 | 68 |
| 319 | 20241023 | 132300 | 3343845220 | 3510 | 3510 | 3510 | 3510 | 23 |
| 320 | 20241023 | 132200 | 3343764490 | 3505 | 3505 | 3505 | 3505 | 975 |
| 321 | 20241023 | 132100 | 3340347115 | 3510 | 3510 | 3510 | 3510 | 223 |
| 322 | 20241023 | 132000 | 3339564385 | 3505 | 3510 | 3510 | 3505 | 198 |
| 323 | 20241023 | 131900 | 3338870350 | 3510 | 3510 | 3510 | 3510 | 75 |
| 324 | 20241023 | 131800 | 3338607100 | 3510 | 3510 | 3510 | 3510 | 25 |
| 325 | 20241023 | 131700 | 3338519350 | 3510 | 3510 | 3510 | 3510 | 194 |
| 326 | 20241023 | 131600 | 3337838410 | 3510 | 3505 | 3510 | 3505 | 6 |
| 327 | 20241023 | 131500 | 3337817375 | 3510 | 3510 | 3510 | 3510 | 0 |
| 328 | 20241023 | 131400 | 3337817375 | 3510 | 3510 | 3510 | 3500 | 369 |
| 329 | 20241023 | 131300 | 3336524630 | 3510 | 3510 | 3510 | 3510 | 0 |
| 330 | 20241023 | 131200 | 3336524630 | 3510 | 3510 | 3510 | 3510 | 0 |
| 331 | 20241023 | 131100 | 3336524630 | 3510 | 3505 | 3510 | 3505 | 87 |
| 332 | 20241023 | 131000 | 3336219690 | 3510 | 3500 | 3510 | 3500 | 1713 |
| 333 | 20241023 | 130900 | 3330219240 | 3510 | 3505 | 3510 | 3505 | 31 |
| 334 | 20241023 | 130800 | 3330110575 | 3510 | 3510 | 3510 | 3505 | 114 |
| 335 | 20241023 | 130700 | 3329710500 | 3510 | 3510 | 3510 | 3510 | 1 |
| 336 | 20241023 | 130600 | 3329706990 | 3505 | 3500 | 3510 | 3500 | 524 |
| 337 | 20241023 | 130500 | 3327872885 | 3510 | 3505 | 3510 | 3505 | 380 |
| 338 | 20241023 | 130400 | 3326540980 | 3510 | 3510 | 3510 | 3510 | 32 |
| 339 | 20241023 | 130300 | 3326428660 | 3510 | 3510 | 3510 | 3510 | 10 |
| 340 | 20241023 | 130200 | 3326393560 | 3510 | 3510 | 3510 | 3510 | 0 |
| 341 | 20241023 | 130100 | 3326393560 | 3510 | 3510 | 3510 | 3510 | 0 |
| 342 | 20241023 | 130000 | 3326393560 | 3510 | 3505 | 3510 | 3505 | 26 |
| 343 | 20241023 | 125900 | 3326302420 | 3505 | 3505 | 3510 | 3505 | 224 |
| 344 | 20241023 | 125800 | 3325517295 | 3510 | 3500 | 3510 | 3495 | 2006 |
| 345 | 20241023 | 125700 | 3318498095 | 3510 | 3505 | 3510 | 3505 | 113 |
| 346 | 20241023 | 125600 | 3318102025 | 3505 | 3505 | 3505 | 3505 | 10 |
| 347 | 20241023 | 125500 | 3318066975 | 3505 | 3505 | 3505 | 3500 | 468 |
| 348 | 20241023 | 125400 | 3316427360 | 3505 | 3505 | 3510 | 3505 | 159 |
| 349 | 20241023 | 125300 | 3315870050 | 3510 | 3505 | 3510 | 3505 | 1022 |
| 350 | 20241023 | 125200 | 3312287935 | 3505 | 3500 | 3505 | 3500 | 438 |
| 351 | 20241023 | 125100 | 3310752770 | 3505 | 3500 | 3505 | 3490 | 4183 |
| 352 | 20241023 | 125000 | 3296139505 | 3505 | 3505 | 3505 | 3505 | 22 |
| 353 | 20241023 | 124900 | 3296062395 | 3505 | 3500 | 3505 | 3500 | 301 |
| 354 | 20241023 | 124800 | 3295008890 | 3505 | 3505 | 3505 | 3505 | 231 |
| 355 | 20241023 | 124700 | 3294199235 | 3505 | 3500 | 3505 | 3500 | 437 |
| 356 | 20241023 | 124600 | 3292669615 | 3505 | 3495 | 3505 | 3495 | 6991 |
| 357 | 20241023 | 124500 | 3268203360 | 3500 | 3500 | 3500 | 3500 | 22 |
| 358 | 20241023 | 124400 | 3268126360 | 3500 | 3495 | 3500 | 3495 | 475 |
| 359 | 20241023 | 124300 | 3266466230 | 3500 | 3500 | 3500 | 3490 | 5136 |
| 360 | 20241023 | 124200 | 3248515835 | 3500 | 3495 | 3500 | 3490 | 1445 |
| 361 | 20241023 | 124100 | 3243469930 | 3495 | 3495 | 3495 | 3490 | 592 |
| 362 | 20241023 | 124000 | 3241401890 | 3495 | 3495 | 3495 | 3495 | 23 |
| 363 | 20241023 | 123900 | 3241321505 | 3490 | 3490 | 3490 | 3490 | 1139 |
| 364 | 20241023 | 123800 | 3237346395 | 3490 | 3490 | 3495 | 3490 | 1134 |
| 365 | 20241023 | 123700 | 3233388730 | 3490 | 3490 | 3495 | 3490 | 9210 |
| 366 | 20241023 | 123600 | 3201245785 | 3495 | 3500 | 3500 | 3490 | 8288 |
| 367 | 20241023 | 123500 | 3172278990 | 3505 | 3505 | 3505 | 3500 | 16581 |
| 368 | 20241023 | 123400 | 3114245005 | 3510 | 3510 | 3510 | 3500 | 8462 |
| 369 | 20241023 | 123300 | 3084587925 | 3510 | 3510 | 3510 | 3510 | 122 |
| 370 | 20241023 | 123200 | 3084159705 | 3510 | 3510 | 3510 | 3510 | 31 |
| 371 | 20241023 | 123100 | 3084050895 | 3510 | 3515 | 3515 | 3505 | 103 |
| 372 | 20241023 | 123000 | 3083689525 | 3510 | 3515 | 3515 | 3510 | 215 |
| 373 | 20241023 | 122900 | 3082934865 | 3515 | 3510 | 3515 | 3510 | 2135 |
| 374 | 20241023 | 122800 | 3075441005 | 3510 | 3510 | 3515 | 3510 | 1571 |
| 375 | 20241023 | 122700 | 3069926685 | 3510 | 3510 | 3515 | 3510 | 666 |
| 376 | 20241023 | 122600 | 3067588025 | 3510 | 3520 | 3520 | 3510 | 20140 |
| 377 | 20241023 | 122500 | 2996867435 | 3515 | 3515 | 3515 | 3515 | 1750 |
| 378 | 20241023 | 122400 | 2990716185 | 3515 | 3520 | 3520 | 3515 | 87 |
| 379 | 20241023 | 122300 | 2990410275 | 3520 | 3520 | 3520 | 3520 | 1 |
| 380 | 20241023 | 122200 | 2990406755 | 3520 | 3520 | 3520 | 3520 | 46 |
| 381 | 20241023 | 122100 | 2990244835 | 3520 | 3520 | 3520 | 3520 | 22 |
| 382 | 20241023 | 122000 | 2990167395 | 3520 | 3520 | 3520 | 3520 | 0 |
| 383 | 20241023 | 121900 | 2990167395 | 3520 | 3520 | 3520 | 3515 | 322 |
| 384 | 20241023 | 121800 | 2989035350 | 3515 | 3525 | 3525 | 3515 | 402 |
| 385 | 20241023 | 121700 | 2987622310 | 3520 | 3520 | 3520 | 3520 | 573 |
| 386 | 20241023 | 121600 | 2985605350 | 3525 | 3525 | 3525 | 3525 | 21 |
| 387 | 20241023 | 121500 | 2985531325 | 3525 | 3520 | 3525 | 3520 | 301 |
| 388 | 20241023 | 121400 | 2984471800 | 3525 | 3515 | 3525 | 3515 | 107 |
| 389 | 20241023 | 121300 | 2984095685 | 3525 | 3520 | 3525 | 3515 | 1340 |
| 390 | 20241023 | 121200 | 2979378920 | 3525 | 3525 | 3525 | 3525 | 22 |
| 391 | 20241023 | 121100 | 2979301370 | 3525 | 3520 | 3525 | 3520 | 1103 |
| 392 | 20241023 | 121000 | 2975416280 | 3520 | 3520 | 3520 | 3520 | 646 |
| 393 | 20241023 | 120900 | 2973142360 | 3525 | 3515 | 3525 | 3515 | 174 |
| 394 | 20241023 | 120800 | 2972529845 | 3520 | 3520 | 3520 | 3520 | 114 |
| 395 | 20241023 | 120700 | 2972128565 | 3520 | 3520 | 3520 | 3520 | 12 |
| 396 | 20241023 | 120600 | 2972086325 | 3515 | 3520 | 3520 | 3515 | 700 |
| 397 | 20241023 | 120500 | 2969625245 | 3525 | 3525 | 3525 | 3525 | 27 |
| 398 | 20241023 | 120400 | 2969530070 | 3520 | 3520 | 3520 | 3520 | 506 |
| 399 | 20241023 | 120300 | 2967748950 | 3520 | 3520 | 3520 | 3520 | 2119 |
| 400 | 20241023 | 120200 | 2960290070 | 3520 | 3515 | 3520 | 3515 | 1222 |
| 401 | 20241023 | 120100 | 2955994630 | 3515 | 3520 | 3520 | 3515 | 5255 |
| 402 | 20241023 | 120000 | 2937514310 | 3525 | 3525 | 3525 | 3515 | 1023 |
| 403 | 20241023 | 115900 | 2933913285 | 3525 | 3525 | 3525 | 3525 | 212 |
| 404 | 20241023 | 115800 | 2933165985 | 3525 | 3525 | 3525 | 3520 | 363 |
| 405 | 20241023 | 115700 | 2931888165 | 3525 | 3525 | 3525 | 3525 | 79 |
| 406 | 20241023 | 115600 | 2931609690 | 3525 | 3525 | 3525 | 3515 | 448 |
| 407 | 20241023 | 115500 | 2930033990 | 3525 | 3515 | 3525 | 3515 | 40 |
| 408 | 20241023 | 115400 | 2929893290 | 3525 | 3520 | 3525 | 3515 | 3701 |
| 409 | 20241023 | 115300 | 2916881600 | 3525 | 3525 | 3525 | 3520 | 139 |
| 410 | 20241023 | 115200 | 2916392125 | 3525 | 3520 | 3525 | 3520 | 25 |
| 411 | 20241023 | 115100 | 2916304075 | 3520 | 3525 | 3525 | 3520 | 47 |
| 412 | 20241023 | 115000 | 2916138425 | 3525 | 3525 | 3525 | 3525 | 55 |
| 413 | 20241023 | 114900 | 2915944550 | 3525 | 3525 | 3525 | 3515 | 265 |
| 414 | 20241023 | 114800 | 2915012100 | 3525 | 3525 | 3525 | 3525 | 179 |
| 415 | 20241023 | 114700 | 2914381125 | 3525 | 3525 | 3525 | 3525 | 409 |
| 416 | 20241023 | 114600 | 2912939400 | 3525 | 3520 | 3525 | 3520 | 140 |
| 417 | 20241023 | 114500 | 2912446015 | 3520 | 3520 | 3520 | 3515 | 1394 |
| 418 | 20241023 | 114400 | 2907542340 | 3520 | 3520 | 3520 | 3515 | 525 |
| 419 | 20241023 | 114300 | 2905695755 | 3520 | 3520 | 3520 | 3515 | 858 |
| 420 | 20241023 | 114200 | 2902678170 | 3520 | 3520 | 3520 | 3520 | 32 |
| 421 | 20241023 | 114100 | 2902565530 | 3520 | 3520 | 3525 | 3520 | 234 |
| 422 | 20241023 | 114000 | 2901741830 | 3525 | 3530 | 3530 | 3515 | 33249 |
| 423 | 20241023 | 113900 | 2784773380 | 3525 | 3530 | 3530 | 3525 | 193 |
| 424 | 20241023 | 113800 | 2784092990 | 3530 | 3530 | 3530 | 3530 | 29 |
| 425 | 20241023 | 113700 | 2783990620 | 3530 | 3530 | 3530 | 3530 | 22 |
| 426 | 20241023 | 113600 | 2783912960 | 3530 | 3530 | 3530 | 3525 | 39 |
| 427 | 20241023 | 113500 | 2783775310 | 3525 | 3530 | 3530 | 3525 | 2114 |
| 428 | 20241023 | 113400 | 2776321890 | 3530 | 3530 | 3530 | 3525 | 393 |
| 429 | 20241023 | 113300 | 2774936350 | 3530 | 3530 | 3530 | 3530 | 8 |
| 430 | 20241023 | 113200 | 2774908110 | 3530 | 3530 | 3530 | 3530 | 12 |
| 431 | 20241023 | 113100 | 2774865750 | 3530 | 3530 | 3530 | 3530 | 353 |
| 432 | 20241023 | 113000 | 2773619660 | 3530 | 3530 | 3530 | 3525 | 275 |
| 433 | 20241023 | 112900 | 2772650210 | 3530 | 3530 | 3530 | 3530 | 39 |
| 434 | 20241023 | 112800 | 2772512540 | 3530 | 3535 | 3535 | 3530 | 236 |
| 435 | 20241023 | 112700 | 2771679435 | 3535 | 3535 | 3535 | 3530 | 420 |
| 436 | 20241023 | 112600 | 2770196735 | 3535 | 3535 | 3535 | 3535 | 30 |
| 437 | 20241023 | 112500 | 2770090685 | 3535 | 3530 | 3535 | 3530 | 214 |
| 438 | 20241023 | 112400 | 2769335235 | 3530 | 3530 | 3530 | 3530 | 31 |
| 439 | 20241023 | 112300 | 2769225805 | 3530 | 3530 | 3530 | 3530 | 129 |
| 440 | 20241023 | 112200 | 2768770435 | 3530 | 3530 | 3530 | 3520 | 7282 |
| 441 | 20241023 | 112100 | 2743115990 | 3530 | 3535 | 3535 | 3525 | 776 |
| 442 | 20241023 | 112000 | 2740379700 | 3535 | 3535 | 3535 | 3530 | 111 |
| 443 | 20241023 | 111900 | 2739987320 | 3535 | 3525 | 3535 | 3525 | 511 |
| 444 | 20241023 | 111800 | 2738183655 | 3535 | 3535 | 3535 | 3535 | 15 |
| 445 | 20241023 | 111700 | 2738130630 | 3530 | 3530 | 3530 | 3530 | 50 |
| 446 | 20241023 | 111600 | 2737954130 | 3530 | 3530 | 3530 | 3530 | 254 |
| 447 | 20241023 | 111500 | 2737057510 | 3530 | 3530 | 3530 | 3530 | 51 |
| 448 | 20241023 | 111400 | 2736877480 | 3530 | 3535 | 3535 | 3530 | 597 |
| 449 | 20241023 | 111300 | 2734770030 | 3535 | 3535 | 3535 | 3535 | 108 |
| 450 | 20241023 | 111200 | 2734388250 | 3535 | 3530 | 3535 | 3530 | 60 |
| 451 | 20241023 | 111100 | 2734176425 | 3530 | 3535 | 3535 | 3530 | 1105 |
| 452 | 20241023 | 111000 | 2730274085 | 3540 | 3530 | 3540 | 3525 | 11004 |
| 453 | 20241023 | 110900 | 2691449945 | 3530 | 3525 | 3530 | 3525 | 72 |
| 454 | 20241023 | 110800 | 2691196025 | 3530 | 3530 | 3530 | 3530 | 69 |
| 455 | 20241023 | 110700 | 2690952455 | 3530 | 3540 | 3540 | 3530 | 568 |
| 456 | 20241023 | 110600 | 2688947175 | 3540 | 3525 | 3540 | 3525 | 7450 |
| 457 | 20241023 | 110500 | 2662674990 | 3525 | 3520 | 3525 | 3520 | 334 |
| 458 | 20241023 | 110400 | 2661499140 | 3525 | 3525 | 3525 | 3525 | 22 |
| 459 | 20241023 | 110300 | 2661421590 | 3525 | 3530 | 3530 | 3525 | 4623 |
| 460 | 20241023 | 110200 | 2645125405 | 3535 | 3535 | 3535 | 3525 | 18 |
| 461 | 20241023 | 110100 | 2645061815 | 3535 | 3530 | 3535 | 3530 | 1709 |
| 462 | 20241023 | 110000 | 2639026520 | 3530 | 3535 | 3535 | 3530 | 320 |
| 463 | 20241023 | 105900 | 2637896750 | 3535 | 3530 | 3535 | 3530 | 1653 |
| 464 | 20241023 | 105800 | 2632059110 | 3535 | 3535 | 3535 | 3530 | 474 |
| 465 | 20241023 | 105700 | 2630385240 | 3535 | 3535 | 3535 | 3535 | 363 |
| 466 | 20241023 | 105600 | 2629102035 | 3530 | 3535 | 3535 | 3530 | 3424 |
| 467 | 20241023 | 105500 | 2617015205 | 3535 | 3535 | 3535 | 3535 | 22 |
| 468 | 20241023 | 105400 | 2616937435 | 3535 | 3535 | 3535 | 3530 | 190 |
| 469 | 20241023 | 105300 | 2616266690 | 3535 | 3530 | 3535 | 3530 | 994 |
| 470 | 20241023 | 105200 | 2612757470 | 3535 | 3540 | 3540 | 3535 | 1347 |
| 471 | 20241023 | 105100 | 2607995565 | 3540 | 3540 | 3540 | 3535 | 1174 |
| 472 | 20241023 | 105000 | 2603845225 | 3540 | 3545 | 3545 | 3540 | 3418 |
| 473 | 20241023 | 104900 | 2591745055 | 3545 | 3545 | 3545 | 3545 | 1318 |
| 474 | 20241023 | 104800 | 2587072745 | 3545 | 3550 | 3550 | 3545 | 1492 |
| 475 | 20241023 | 104700 | 2581783540 | 3550 | 3550 | 3550 | 3550 | 8 |
| 476 | 20241023 | 104600 | 2581755140 | 3550 | 3545 | 3555 | 3545 | 1162 |
| 477 | 20241023 | 104500 | 2577632205 | 3550 | 3550 | 3550 | 3550 | 1554 |
| 478 | 20241023 | 104400 | 2572115505 | 3550 | 3545 | 3550 | 3545 | 1884 |
| 479 | 20241023 | 104300 | 2565433105 | 3550 | 3540 | 3555 | 3540 | 2426 |
| 480 | 20241023 | 104200 | 2556818495 | 3550 | 3530 | 3550 | 3530 | 5924 |
| 481 | 20241023 | 104100 | 2535850855 | 3535 | 3530 | 3535 | 3530 | 1432 |
| 482 | 20241023 | 104000 | 2530795820 | 3530 | 3530 | 3530 | 3515 | 5902 |
| 483 | 20241023 | 103900 | 2509996305 | 3530 | 3525 | 3530 | 3525 | 4449 |
| 484 | 20241023 | 103800 | 2494313535 | 3525 | 3525 | 3525 | 3520 | 292 |
| 485 | 20241023 | 103700 | 2493285605 | 3515 | 3520 | 3520 | 3515 | 989 |
| 486 | 20241023 | 103600 | 2489804715 | 3520 | 3520 | 3520 | 3515 | 688 |
| 487 | 20241023 | 103500 | 2487384720 | 3515 | 3515 | 3525 | 3515 | 905 |
| 488 | 20241023 | 103400 | 2484199365 | 3520 | 3520 | 3520 | 3515 | 1669 |
| 489 | 20241023 | 103300 | 2478332580 | 3520 | 3525 | 3525 | 3515 | 9192 |
| 490 | 20241023 | 103200 | 2445988910 | 3530 | 3530 | 3535 | 3530 | 2206 |
| 491 | 20241023 | 103100 | 2438201700 | 3530 | 3535 | 3540 | 3530 | 5261 |
| 492 | 20241023 | 103000 | 2419603645 | 3540 | 3530 | 3540 | 3530 | 4249 |
| 493 | 20241023 | 102900 | 2404591955 | 3530 | 3530 | 3530 | 3525 | 4813 |
| 494 | 20241023 | 102800 | 2387617565 | 3530 | 3535 | 3535 | 3530 | 1150 |
| 495 | 20241023 | 102700 | 2383555140 | 3540 | 3540 | 3540 | 3525 | 8939 |
| 496 | 20241023 | 102600 | 2352018915 | 3540 | 3535 | 3540 | 3535 | 528 |
| 497 | 20241023 | 102500 | 2350150270 | 3535 | 3535 | 3540 | 3530 | 551 |
| 498 | 20241023 | 102400 | 2348204845 | 3540 | 3530 | 3540 | 3530 | 506 |
| 499 | 20241023 | 102300 | 2346418535 | 3530 | 3540 | 3540 | 3530 | 5016 |
| 500 | 20241023 | 102200 | 2328704665 | 3540 | 3540 | 3545 | 3540 | 93 |
| 501 | 20241023 | 102100 | 2328375395 | 3545 | 3540 | 3545 | 3540 | 1564 |
| 502 | 20241023 | 102000 | 2322838295 | 3540 | 3540 | 3540 | 3535 | 36 |
| 503 | 20241023 | 101900 | 2322710965 | 3540 | 3540 | 3540 | 3530 | 409 |
| 504 | 20241023 | 101800 | 2321263815 | 3540 | 3535 | 3540 | 3535 | 34 |
| 505 | 20241023 | 101700 | 2321143560 | 3540 | 3540 | 3545 | 3535 | 893 |
| 506 | 20241023 | 101600 | 2317984000 | 3540 | 3535 | 3545 | 3535 | 7160 |
| 507 | 20241023 | 101500 | 2292643510 | 3535 | 3535 | 3535 | 3530 | 3289 |
| 508 | 20241023 | 101400 | 2281033275 | 3535 | 3535 | 3540 | 3535 | 13 |
| 509 | 20241023 | 101300 | 2280987290 | 3535 | 3540 | 3540 | 3530 | 5038 |
| 510 | 20241023 | 101200 | 2263194680 | 3540 | 3540 | 3540 | 3535 | 396 |
| 511 | 20241023 | 101100 | 2261794775 | 3540 | 3540 | 3540 | 3535 | 1396 |
| 512 | 20241023 | 101000 | 2256858440 | 3540 | 3535 | 3540 | 3535 | 1099 |
| 513 | 20241023 | 100900 | 2252973345 | 3535 | 3535 | 3535 | 3530 | 165 |
| 514 | 20241023 | 100800 | 2252390075 | 3535 | 3530 | 3535 | 3530 | 154 |
| 515 | 20241023 | 100700 | 2251846235 | 3535 | 3535 | 3535 | 3535 | 189 |
| 516 | 20241023 | 100600 | 2251178120 | 3535 | 3540 | 3540 | 3530 | 1581 |
| 517 | 20241023 | 100500 | 2245590155 | 3540 | 3540 | 3540 | 3540 | 18 |
| 518 | 20241023 | 100400 | 2245526435 | 3540 | 3540 | 3540 | 3540 | 226 |
| 519 | 20241023 | 100300 | 2244726395 | 3540 | 3535 | 3540 | 3535 | 71 |
| 520 | 20241023 | 100200 | 2244475390 | 3535 | 3535 | 3540 | 3530 | 3076 |
| 521 | 20241023 | 100100 | 2233616645 | 3535 | 3535 | 3540 | 3535 | 946 |
| 522 | 20241023 | 100000 | 2230272375 | 3535 | 3540 | 3540 | 3530 | 7305 |
| 523 | 20241023 | 095900 | 2204468480 | 3540 | 3540 | 3540 | 3535 | 595 |
| 524 | 20241023 | 095800 | 2202364680 | 3540 | 3535 | 3540 | 3530 | 1074 |
| 525 | 20241023 | 095700 | 2198568350 | 3540 | 3540 | 3545 | 3535 | 15985 |
| 526 | 20241023 | 095600 | 2141997015 | 3545 | 3550 | 3550 | 3545 | 1044 |
| 527 | 20241023 | 095500 | 2138295650 | 3555 | 3550 | 3555 | 3545 | 10010 |
| 528 | 20241023 | 095400 | 2102805490 | 3555 | 3555 | 3555 | 3550 | 626 |
| 529 | 20241023 | 095300 | 2100583070 | 3555 | 3550 | 3555 | 3545 | 2897 |
| 530 | 20241023 | 095200 | 2090299505 | 3550 | 3550 | 3550 | 3550 | 2641 |
| 531 | 20241023 | 095100 | 2080923955 | 3555 | 3560 | 3560 | 3545 | 2101 |
| 532 | 20241023 | 095000 | 2073465455 | 3555 | 3550 | 3560 | 3550 | 1209 |
| 533 | 20241023 | 094900 | 2069169890 | 3560 | 3555 | 3560 | 3555 | 1035 |
| 534 | 20241023 | 094800 | 2065490415 | 3560 | 3555 | 3560 | 3555 | 207 |
| 535 | 20241023 | 094700 | 2064754135 | 3560 | 3565 | 3565 | 3555 | 644 |
| 536 | 20241023 | 094600 | 2062463475 | 3560 | 3570 | 3570 | 3560 | 4531 |
| 537 | 20241023 | 094500 | 2046319775 | 3570 | 3565 | 3570 | 3565 | 232 |
| 538 | 20241023 | 094400 | 2045491540 | 3565 | 3565 | 3565 | 3565 | 620 |
| 539 | 20241023 | 094300 | 2043281240 | 3565 | 3565 | 3570 | 3565 | 531 |
| 540 | 20241023 | 094200 | 2041387135 | 3565 | 3565 | 3565 | 3565 | 52 |
| 541 | 20241023 | 094100 | 2041201755 | 3560 | 3560 | 3570 | 3560 | 1676 |
| 542 | 20241023 | 094000 | 2035226605 | 3565 | 3565 | 3565 | 3560 | 1895 |
| 543 | 20241023 | 093900 | 2028471080 | 3565 | 3560 | 3580 | 3560 | 1632 |
| 544 | 20241023 | 093800 | 2022652865 | 3570 | 3570 | 3575 | 3560 | 4251 |
| 545 | 20241023 | 093700 | 2007486745 | 3575 | 3570 | 3585 | 3570 | 1361 |
| 546 | 20241023 | 093600 | 2002617400 | 3570 | 3585 | 3585 | 3570 | 1044 |
| 547 | 20241023 | 093500 | 1998888985 | 3580 | 3575 | 3585 | 3570 | 2226 |
| 548 | 20241023 | 093400 | 1990918665 | 3575 | 3580 | 3580 | 3570 | 1036 |
| 549 | 20241023 | 093300 | 1987217320 | 3580 | 3590 | 3590 | 3580 | 7159 |
| 550 | 20241023 | 093200 | 1961570835 | 3585 | 3585 | 3590 | 3580 | 5987 |
| 551 | 20241023 | 093100 | 1940100445 | 3585 | 3580 | 3590 | 3575 | 19375 |
| 552 | 20241023 | 093000 | 1870706625 | 3585 | 3575 | 3585 | 3575 | 5445 |
| 553 | 20241023 | 092900 | 1851203915 | 3575 | 3570 | 3580 | 3570 | 879 |
| 554 | 20241023 | 092800 | 1848061445 | 3575 | 3565 | 3575 | 3565 | 1967 |
| 555 | 20241023 | 092700 | 1841036725 | 3570 | 3570 | 3570 | 3560 | 3293 |
| 556 | 20241023 | 092600 | 1829299385 | 3570 | 3565 | 3570 | 3560 | 6564 |
| 557 | 20241023 | 092500 | 1805903435 | 3565 | 3550 | 3565 | 3545 | 12729 |
| 558 | 20241023 | 092400 | 1760627990 | 3555 | 3550 | 3555 | 3540 | 12169 |
| 559 | 20241023 | 092300 | 1717455900 | 3550 | 3555 | 3560 | 3550 | 6028 |
| 560 | 20241023 | 092200 | 1696045465 | 3560 | 3565 | 3565 | 3550 | 5080 |
| 561 | 20241023 | 092100 | 1677987480 | 3565 | 3570 | 3570 | 3560 | 8036 |
| 562 | 20241023 | 092000 | 1649354705 | 3570 | 3565 | 3570 | 3565 | 3633 |
| 563 | 20241023 | 091900 | 1636402165 | 3565 | 3560 | 3565 | 3560 | 1063 |
| 564 | 20241023 | 091800 | 1632614760 | 3560 | 3565 | 3565 | 3560 | 5930 |
| 565 | 20241023 | 091700 | 1611483290 | 3570 | 3565 | 3580 | 3555 | 58793 |
| 566 | 20241023 | 091600 | 1402318015 | 3570 | 3575 | 3580 | 3570 | 8114 |
| 567 | 20241023 | 091500 | 1373313930 | 3575 | 3580 | 3580 | 3565 | 13134 |
| 568 | 20241023 | 091400 | 1326398340 | 3580 | 3595 | 3595 | 3580 | 11482 |
| 569 | 20241023 | 091300 | 1285224610 | 3595 | 3585 | 3595 | 3580 | 17185 |
| 570 | 20241023 | 091200 | 1223576785 | 3585 | 3585 | 3595 | 3580 | 10976 |
| 571 | 20241023 | 091100 | 1184247490 | 3590 | 3605 | 3605 | 3590 | 34305 |
| 572 | 20241023 | 091000 | 1060814490 | 3605 | 3595 | 3605 | 3590 | 19778 |
| 573 | 20241023 | 090900 | 989617605 | 3590 | 3580 | 3600 | 3580 | 37019 |
| 574 | 20241023 | 090800 | 856681645 | 3580 | 3585 | 3590 | 3575 | 11558 |
| 575 | 20241023 | 090700 | 815263970 | 3590 | 3590 | 3595 | 3590 | 19284 |
| 576 | 20241023 | 090600 | 746030320 | 3590 | 3595 | 3595 | 3575 | 32905 |
| 577 | 20241023 | 090500 | 627971960 | 3590 | 3555 | 3590 | 3550 | 59897 |
| 578 | 20241023 | 090400 | 413752560 | 3565 | 3565 | 3575 | 3555 | 36112 |
| 579 | 20241023 | 090300 | 285004180 | 3565 | 3550 | 3570 | 3540 | 36359 |
| 580 | 20241023 | 090200 | 155613880 | 3550 | 3525 | 3560 | 3525 | 27545 |
| 581 | 20241023 | 090100 | 57861025 | 3525 | 3530 | 3540 | 3520 | 7445 |
| 582 | 20241023 | 090000 | 31553680 | 3525 | 3495 | 3525 | 3495 | 8287 |