28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241011 | 184200 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 9756 |
| 3 | 20241011 | 184100 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 4 | 20241011 | 184000 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 5 | 20241011 | 183900 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 6 | 20241011 | 183800 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 7 | 20241011 | 183700 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 8 | 20241011 | 183600 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 9 | 20241011 | 183500 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 10 | 20241011 | 183400 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 11 | 20241011 | 183300 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 12 | 20241011 | 183200 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 13 | 20241011 | 183100 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 14 | 20241011 | 183000 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 15 | 20241011 | 182900 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 16 | 20241011 | 182800 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 17 | 20241011 | 182700 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 18 | 20241011 | 182600 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 19 | 20241011 | 182500 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 20 | 20241011 | 182400 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 21 | 20241011 | 182300 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 22 | 20241011 | 182200 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 23 | 20241011 | 182100 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 24 | 20241011 | 182000 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 25 | 20241011 | 181900 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 26 | 20241011 | 181800 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 27 | 20241011 | 181700 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 28 | 20241011 | 181600 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 29 | 20241011 | 181500 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 30 | 20241011 | 181400 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 31 | 20241011 | 181300 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 32 | 20241011 | 181200 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 9756 |
| 33 | 20241011 | 181100 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 34 | 20241011 | 181000 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 35 | 20241011 | 180900 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 36 | 20241011 | 180800 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 37 | 20241011 | 180700 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 38 | 20241011 | 180600 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 39 | 20241011 | 180500 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 40 | 20241011 | 180400 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 41 | 20241011 | 180300 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 42 | 20241011 | 180200 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 43 | 20241011 | 180100 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 44 | 20241011 | 180000 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 45 | 20241011 | 175900 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 46 | 20241011 | 175800 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 47 | 20241011 | 175700 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 48 | 20241011 | 175600 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 49 | 20241011 | 175500 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 50 | 20241011 | 175400 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 51 | 20241011 | 175300 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 52 | 20241011 | 175200 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 53 | 20241011 | 175100 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 54 | 20241011 | 175000 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 55 | 20241011 | 174900 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 56 | 20241011 | 174800 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 57 | 20241011 | 174700 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 58 | 20241011 | 174600 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 59 | 20241011 | 174500 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 60 | 20241011 | 174400 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 61 | 20241011 | 174300 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 62 | 20241011 | 174200 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 9756 |
| 63 | 20241011 | 174100 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 64 | 20241011 | 174000 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 65 | 20241011 | 173900 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 66 | 20241011 | 173800 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 67 | 20241011 | 173700 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 68 | 20241011 | 173600 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 69 | 20241011 | 173500 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 70 | 20241011 | 173400 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 71 | 20241011 | 173300 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 72 | 20241011 | 173200 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 73 | 20241011 | 173100 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 74 | 20241011 | 173000 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 75 | 20241011 | 172900 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 76 | 20241011 | 172800 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 77 | 20241011 | 172700 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 78 | 20241011 | 172600 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 79 | 20241011 | 172500 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 80 | 20241011 | 172400 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 81 | 20241011 | 172300 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 82 | 20241011 | 172200 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 83 | 20241011 | 172100 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 84 | 20241011 | 172000 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 85 | 20241011 | 171900 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 86 | 20241011 | 171800 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 87 | 20241011 | 171700 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 88 | 20241011 | 171600 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 89 | 20241011 | 171500 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 90 | 20241011 | 171400 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 91 | 20241011 | 171300 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 92 | 20241011 | 171200 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 9756 |
| 93 | 20241011 | 171100 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 94 | 20241011 | 171000 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 95 | 20241011 | 170900 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 96 | 20241011 | 170800 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 97 | 20241011 | 170700 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 98 | 20241011 | 170600 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 99 | 20241011 | 170500 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 100 | 20241011 | 170400 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 101 | 20241011 | 170300 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 102 | 20241011 | 170200 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 103 | 20241011 | 170100 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 104 | 20241011 | 170000 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 105 | 20241011 | 165900 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 106 | 20241011 | 165800 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 107 | 20241011 | 165700 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 108 | 20241011 | 165600 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 109 | 20241011 | 165500 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 110 | 20241011 | 165400 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 111 | 20241011 | 165300 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 112 | 20241011 | 165200 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 113 | 20241011 | 165100 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 114 | 20241011 | 165000 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 115 | 20241011 | 164900 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 116 | 20241011 | 164800 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 117 | 20241011 | 164700 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 118 | 20241011 | 164600 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 119 | 20241011 | 164500 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 120 | 20241011 | 164400 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 121 | 20241011 | 164300 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 122 | 20241011 | 164200 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 9756 |
| 123 | 20241011 | 164100 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 124 | 20241011 | 164000 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 125 | 20241011 | 163900 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 126 | 20241011 | 163800 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 127 | 20241011 | 163700 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 128 | 20241011 | 163600 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 129 | 20241011 | 163500 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 130 | 20241011 | 163400 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 131 | 20241011 | 163300 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 132 | 20241011 | 163200 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 133 | 20241011 | 163100 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 134 | 20241011 | 163000 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 135 | 20241011 | 162900 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 136 | 20241011 | 162800 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 137 | 20241011 | 162700 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 138 | 20241011 | 162600 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 139 | 20241011 | 162500 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 140 | 20241011 | 162400 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 141 | 20241011 | 162300 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 142 | 20241011 | 162200 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 143 | 20241011 | 162100 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 144 | 20241011 | 162000 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 145 | 20241011 | 161900 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 146 | 20241011 | 161800 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 147 | 20241011 | 161700 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 148 | 20241011 | 161600 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 149 | 20241011 | 161500 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 150 | 20241011 | 161400 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 151 | 20241011 | 161300 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 152 | 20241011 | 161200 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 9756 |
| 153 | 20241011 | 161100 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 154 | 20241011 | 161000 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 155 | 20241011 | 160900 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 156 | 20241011 | 160800 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 157 | 20241011 | 160700 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 158 | 20241011 | 160600 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 159 | 20241011 | 160500 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 160 | 20241011 | 160400 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 161 | 20241011 | 160300 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 162 | 20241011 | 160200 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 163 | 20241011 | 160100 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 164 | 20241011 | 160000 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 165 | 20241011 | 155900 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 166 | 20241011 | 155800 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 167 | 20241011 | 155700 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 168 | 20241011 | 155600 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 169 | 20241011 | 155500 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 170 | 20241011 | 155400 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 171 | 20241011 | 155300 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 172 | 20241011 | 155200 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 173 | 20241011 | 155100 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 174 | 20241011 | 155000 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 175 | 20241011 | 154900 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 176 | 20241011 | 154800 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 177 | 20241011 | 154700 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 178 | 20241011 | 154600 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 179 | 20241011 | 154500 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 180 | 20241011 | 154400 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 181 | 20241011 | 154300 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 182 | 20241011 | 154200 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 9756 |
| 183 | 20241011 | 154100 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 184 | 20241011 | 154000 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 185 | 20241011 | 153900 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 186 | 20241011 | 153800 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 187 | 20241011 | 153700 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 188 | 20241011 | 153600 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 189 | 20241011 | 153500 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 190 | 20241011 | 153400 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 191 | 20241011 | 153300 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 192 | 20241011 | 153200 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 193 | 20241011 | 153100 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 194 | 20241011 | 153000 | 1658254555 | 4225 | 4225 | 4225 | 4225 | 9756 |
| 195 | 20241011 | 152900 | 1617035455 | 4215 | 4215 | 4215 | 4215 | 0 |
| 196 | 20241011 | 152800 | 1617035455 | 4215 | 4215 | 4215 | 4215 | 0 |
| 197 | 20241011 | 152700 | 1617035455 | 4215 | 4215 | 4215 | 4215 | 0 |
| 198 | 20241011 | 152600 | 1617035455 | 4215 | 4215 | 4215 | 4215 | 0 |
| 199 | 20241011 | 152500 | 1617035455 | 4215 | 4215 | 4215 | 4215 | 0 |
| 200 | 20241011 | 152400 | 1617035455 | 4215 | 4215 | 4215 | 4215 | 0 |
| 201 | 20241011 | 152300 | 1617035455 | 4215 | 4215 | 4215 | 4215 | 0 |
| 202 | 20241011 | 152200 | 1617035455 | 4215 | 4215 | 4215 | 4215 | 0 |
| 203 | 20241011 | 152100 | 1617035455 | 4215 | 4215 | 4215 | 4215 | 0 |
| 204 | 20241011 | 152000 | 1617035455 | 4215 | 4215 | 4215 | 4215 | 0 |
| 205 | 20241011 | 151900 | 1617035455 | 4215 | 4250 | 4250 | 4215 | 21175 |
| 206 | 20241011 | 151800 | 1527557775 | 4245 | 4245 | 4255 | 4245 | 666 |
| 207 | 20241011 | 151700 | 1524729945 | 4245 | 4245 | 4250 | 4245 | 594 |
| 208 | 20241011 | 151600 | 1522205475 | 4255 | 4245 | 4255 | 4240 | 1119 |
| 209 | 20241011 | 151500 | 1517457240 | 4250 | 4250 | 4250 | 4245 | 1353 |
| 210 | 20241011 | 151400 | 1511712090 | 4250 | 4250 | 4250 | 4250 | 10 |
| 211 | 20241011 | 151300 | 1511669590 | 4255 | 4250 | 4255 | 4240 | 260 |
| 212 | 20241011 | 151200 | 1510564940 | 4250 | 4240 | 4250 | 4240 | 614 |
| 213 | 20241011 | 151100 | 1507961480 | 4240 | 4245 | 4245 | 4235 | 3221 |
| 214 | 20241011 | 151000 | 1494290865 | 4245 | 4240 | 4245 | 4240 | 1376 |
| 215 | 20241011 | 150900 | 1488453220 | 4235 | 4245 | 4245 | 4235 | 991 |
| 216 | 20241011 | 150800 | 1484252490 | 4245 | 4245 | 4245 | 4240 | 3245 |
| 217 | 20241011 | 150700 | 1470479890 | 4240 | 4250 | 4250 | 4240 | 125 |
| 218 | 20241011 | 150600 | 1469949810 | 4255 | 4255 | 4255 | 4255 | 148 |
| 219 | 20241011 | 150500 | 1469320070 | 4255 | 4255 | 4260 | 4230 | 6332 |
| 220 | 20241011 | 150400 | 1442458475 | 4250 | 4265 | 4270 | 4250 | 694 |
| 221 | 20241011 | 150300 | 1439507600 | 4250 | 4255 | 4260 | 4250 | 881 |
| 222 | 20241011 | 150200 | 1435760455 | 4250 | 4240 | 4250 | 4240 | 2074 |
| 223 | 20241011 | 150100 | 1426948490 | 4240 | 4240 | 4240 | 4240 | 324 |
| 224 | 20241011 | 150000 | 1425574730 | 4245 | 4245 | 4245 | 4240 | 2655 |
| 225 | 20241011 | 145900 | 1414309755 | 4245 | 4240 | 4255 | 4240 | 4450 |
| 226 | 20241011 | 145800 | 1395400320 | 4240 | 4255 | 4255 | 4215 | 11313 |
| 227 | 20241011 | 145700 | 1347607090 | 4250 | 4245 | 4250 | 4245 | 501 |
| 228 | 20241011 | 145600 | 1345480340 | 4250 | 4255 | 4260 | 4245 | 5072 |
| 229 | 20241011 | 145500 | 1323922365 | 4250 | 4255 | 4260 | 4250 | 4100 |
| 230 | 20241011 | 145400 | 1306482040 | 4255 | 4275 | 4275 | 4255 | 6030 |
| 231 | 20241011 | 145300 | 1280808820 | 4275 | 4280 | 4280 | 4265 | 41 |
| 232 | 20241011 | 145200 | 1280633520 | 4285 | 4260 | 4285 | 4255 | 2559 |
| 233 | 20241011 | 145100 | 1269729420 | 4255 | 4275 | 4275 | 4255 | 4857 |
| 234 | 20241011 | 145000 | 1249025830 | 4275 | 4280 | 4280 | 4275 | 1342 |
| 235 | 20241011 | 144900 | 1243288590 | 4285 | 4280 | 4285 | 4280 | 1765 |
| 236 | 20241011 | 144800 | 1235728640 | 4280 | 4275 | 4280 | 4275 | 257 |
| 237 | 20241011 | 144700 | 1234629915 | 4275 | 4285 | 4285 | 4275 | 8004 |
| 238 | 20241011 | 144600 | 1200367550 | 4285 | 4285 | 4285 | 4285 | 609 |
| 239 | 20241011 | 144500 | 1197757985 | 4290 | 4290 | 4290 | 4290 | 1229 |
| 240 | 20241011 | 144400 | 1192485575 | 4290 | 4290 | 4290 | 4290 | 201 |
| 241 | 20241011 | 144300 | 1191623285 | 4285 | 4285 | 4295 | 4285 | 2373 |
| 242 | 20241011 | 144200 | 1181445375 | 4290 | 4285 | 4290 | 4285 | 368 |
| 243 | 20241011 | 144100 | 1179867960 | 4285 | 4295 | 4295 | 4285 | 4737 |
| 244 | 20241011 | 144000 | 1159549575 | 4290 | 4300 | 4300 | 4290 | 160 |
| 245 | 20241011 | 143900 | 1158862555 | 4290 | 4290 | 4290 | 4290 | 1 |
| 246 | 20241011 | 143800 | 1158858265 | 4290 | 4295 | 4295 | 4290 | 100 |
| 247 | 20241011 | 143700 | 1158429015 | 4305 | 4300 | 4310 | 4290 | 1912 |
| 248 | 20241011 | 143600 | 1150201925 | 4300 | 4310 | 4310 | 4300 | 11996 |
| 249 | 20241011 | 143500 | 1098593530 | 4310 | 4315 | 4315 | 4310 | 203 |
| 250 | 20241011 | 143400 | 1097717825 | 4310 | 4315 | 4315 | 4310 | 4489 |
| 251 | 20241011 | 143300 | 1078370230 | 4315 | 4315 | 4315 | 4315 | 67 |
| 252 | 20241011 | 143200 | 1078081125 | 4315 | 4315 | 4315 | 4315 | 2950 |
| 253 | 20241011 | 143100 | 1065351875 | 4315 | 4320 | 4320 | 4315 | 403 |
| 254 | 20241011 | 143000 | 1063612680 | 4320 | 4315 | 4320 | 4315 | 372 |
| 255 | 20241011 | 142900 | 1062007265 | 4315 | 4315 | 4320 | 4315 | 52 |
| 256 | 20241011 | 142800 | 1061782880 | 4315 | 4325 | 4325 | 4315 | 11039 |
| 257 | 20241011 | 142700 | 1014084175 | 4325 | 4325 | 4325 | 4325 | 200 |
| 258 | 20241011 | 142600 | 1013219175 | 4325 | 4325 | 4325 | 4325 | 10 |
| 259 | 20241011 | 142500 | 1013175925 | 4325 | 4325 | 4325 | 4325 | 1 |
| 260 | 20241011 | 142400 | 1013171600 | 4335 | 4335 | 4335 | 4335 | 1 |
| 261 | 20241011 | 142300 | 1013167265 | 4325 | 4340 | 4345 | 4325 | 1389 |
| 262 | 20241011 | 142200 | 1007156120 | 4325 | 4345 | 4345 | 4325 | 1894 |
| 263 | 20241011 | 142100 | 998959935 | 4345 | 4345 | 4345 | 4345 | 15 |
| 264 | 20241011 | 142000 | 998894760 | 4345 | 4345 | 4345 | 4345 | 70 |
| 265 | 20241011 | 141900 | 998590610 | 4335 | 4340 | 4340 | 4335 | 2500 |
| 266 | 20241011 | 141800 | 987753090 | 4340 | 4345 | 4345 | 4340 | 542 |
| 267 | 20241011 | 141700 | 985400600 | 4340 | 4345 | 4345 | 4340 | 62 |
| 268 | 20241011 | 141600 | 985131465 | 4340 | 4340 | 4345 | 4340 | 989 |
| 269 | 20241011 | 141500 | 980839035 | 4340 | 4340 | 4340 | 4340 | 1700 |
| 270 | 20241011 | 141400 | 973461035 | 4340 | 4330 | 4340 | 4330 | 1546 |
| 271 | 20241011 | 141300 | 966758750 | 4335 | 4335 | 4335 | 4335 | 2 |
| 272 | 20241011 | 141200 | 966750080 | 4330 | 4335 | 4335 | 4330 | 103 |
| 273 | 20241011 | 141100 | 966304080 | 4330 | 4330 | 4335 | 4330 | 510 |
| 274 | 20241011 | 141000 | 964093735 | 4335 | 4335 | 4335 | 4335 | 79 |
| 275 | 20241011 | 140900 | 963751270 | 4335 | 4330 | 4335 | 4330 | 225 |
| 276 | 20241011 | 140800 | 962777015 | 4335 | 4335 | 4335 | 4330 | 43 |
| 277 | 20241011 | 140700 | 962590760 | 4335 | 4335 | 4335 | 4325 | 1382 |
| 278 | 20241011 | 140600 | 956611040 | 4335 | 4330 | 4335 | 4330 | 601 |
| 279 | 20241011 | 140500 | 954005755 | 4335 | 4330 | 4335 | 4330 | 22 |
| 280 | 20241011 | 140400 | 953910490 | 4335 | 4330 | 4335 | 4325 | 1483 |
| 281 | 20241011 | 140300 | 947490040 | 4330 | 4325 | 4330 | 4320 | 1151 |
| 282 | 20241011 | 140200 | 942512410 | 4325 | 4330 | 4335 | 4325 | 2650 |
| 283 | 20241011 | 140100 | 931050395 | 4330 | 4335 | 4335 | 4330 | 1487 |
| 284 | 20241011 | 140000 | 924611675 | 4330 | 4330 | 4330 | 4330 | 13 |
| 285 | 20241011 | 135900 | 924555385 | 4330 | 4335 | 4335 | 4330 | 118 |
| 286 | 20241011 | 135800 | 924044395 | 4335 | 4335 | 4335 | 4330 | 2102 |
| 287 | 20241011 | 135700 | 914935225 | 4335 | 4335 | 4335 | 4335 | 107 |
| 288 | 20241011 | 135600 | 914471380 | 4335 | 4335 | 4335 | 4335 | 20 |
| 289 | 20241011 | 135500 | 914384680 | 4335 | 4335 | 4335 | 4335 | 0 |
| 290 | 20241011 | 135400 | 914384680 | 4335 | 4340 | 4340 | 4335 | 3974 |
| 291 | 20241011 | 135300 | 897140510 | 4340 | 4340 | 4340 | 4340 | 0 |
| 292 | 20241011 | 135200 | 897140510 | 4340 | 4340 | 4340 | 4340 | 79 |
| 293 | 20241011 | 135100 | 896797650 | 4340 | 4345 | 4345 | 4340 | 1007 |
| 294 | 20241011 | 135000 | 892426990 | 4340 | 4340 | 4340 | 4340 | 0 |
| 295 | 20241011 | 134900 | 892426990 | 4340 | 4340 | 4340 | 4340 | 401 |
| 296 | 20241011 | 134800 | 890686650 | 4345 | 4345 | 4345 | 4345 | 163 |
| 297 | 20241011 | 134700 | 889978415 | 4350 | 4350 | 4350 | 4350 | 1 |
| 298 | 20241011 | 134600 | 889974065 | 4345 | 4350 | 4350 | 4345 | 151 |
| 299 | 20241011 | 134500 | 889317220 | 4350 | 4350 | 4350 | 4350 | 4 |
| 300 | 20241011 | 134400 | 889299820 | 4350 | 4350 | 4350 | 4350 | 0 |
| 301 | 20241011 | 134300 | 889299820 | 4350 | 4350 | 4350 | 4350 | 10 |
| 302 | 20241011 | 134200 | 889256320 | 4350 | 4350 | 4350 | 4350 | 50 |
| 303 | 20241011 | 134100 | 889038820 | 4350 | 4350 | 4350 | 4350 | 1062 |
| 304 | 20241011 | 134000 | 884419120 | 4350 | 4350 | 4350 | 4350 | 1 |
| 305 | 20241011 | 133900 | 884414770 | 4350 | 4350 | 4350 | 4350 | 1 |
| 306 | 20241011 | 133800 | 884410420 | 4355 | 4355 | 4355 | 4355 | 0 |
| 307 | 20241011 | 133700 | 884410420 | 4355 | 4345 | 4355 | 4345 | 375 |
| 308 | 20241011 | 133600 | 882777395 | 4340 | 4340 | 4340 | 4340 | 8 |
| 309 | 20241011 | 133500 | 882742675 | 4340 | 4350 | 4350 | 4340 | 616 |
| 310 | 20241011 | 133400 | 880068825 | 4350 | 4350 | 4350 | 4350 | 138 |
| 311 | 20241011 | 133300 | 879468525 | 4350 | 4350 | 4350 | 4350 | 1 |
| 312 | 20241011 | 133200 | 879464175 | 4350 | 4350 | 4350 | 4350 | 0 |
| 313 | 20241011 | 133100 | 879464175 | 4350 | 4350 | 4350 | 4350 | 1 |
| 314 | 20241011 | 133000 | 879459825 | 4350 | 4350 | 4350 | 4350 | 66 |
| 315 | 20241011 | 132900 | 879172725 | 4340 | 4340 | 4340 | 4340 | 0 |
| 316 | 20241011 | 132800 | 879172725 | 4340 | 4335 | 4340 | 4335 | 60 |
| 317 | 20241011 | 132700 | 878912575 | 4335 | 4340 | 4340 | 4330 | 1440 |
| 318 | 20241011 | 132600 | 872674205 | 4335 | 4350 | 4350 | 4335 | 1046 |
| 319 | 20241011 | 132500 | 868137850 | 4345 | 4345 | 4345 | 4345 | 0 |
| 320 | 20241011 | 132400 | 868137850 | 4345 | 4345 | 4345 | 4345 | 106 |
| 321 | 20241011 | 132300 | 867677280 | 4345 | 4360 | 4360 | 4345 | 455 |
| 322 | 20241011 | 132200 | 865699025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 323 | 20241011 | 132100 | 865699025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 324 | 20241011 | 132000 | 865699025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 325 | 20241011 | 131900 | 865699025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 326 | 20241011 | 131800 | 865699025 | 4350 | 4350 | 4350 | 4350 | 136 |
| 327 | 20241011 | 131700 | 865107425 | 4340 | 4340 | 4340 | 4340 | 19 |
| 328 | 20241011 | 131600 | 865024965 | 4340 | 4345 | 4345 | 4340 | 1034 |
| 329 | 20241011 | 131500 | 860536855 | 4355 | 4355 | 4355 | 4355 | 0 |
| 330 | 20241011 | 131400 | 860536855 | 4355 | 4345 | 4355 | 4345 | 11 |
| 331 | 20241011 | 131300 | 860489050 | 4340 | 4340 | 4340 | 4340 | 269 |
| 332 | 20241011 | 131200 | 859321590 | 4340 | 4340 | 4340 | 4340 | 1 |
| 333 | 20241011 | 131100 | 859317250 | 4340 | 4340 | 4340 | 4340 | 0 |
| 334 | 20241011 | 131000 | 859317250 | 4340 | 4350 | 4350 | 4340 | 43 |
| 335 | 20241011 | 130900 | 859130610 | 4355 | 4355 | 4355 | 4355 | 0 |
| 336 | 20241011 | 130800 | 859130610 | 4355 | 4355 | 4355 | 4355 | 1 |
| 337 | 20241011 | 130700 | 859126255 | 4355 | 4355 | 4355 | 4355 | 0 |
| 338 | 20241011 | 130600 | 859126255 | 4355 | 4350 | 4355 | 4350 | 106 |
| 339 | 20241011 | 130500 | 858664655 | 4340 | 4350 | 4350 | 4340 | 364 |
| 340 | 20241011 | 130400 | 857084845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 341 | 20241011 | 130300 | 857084845 | 4350 | 4350 | 4350 | 4350 | 250 |
| 342 | 20241011 | 130200 | 855997345 | 4350 | 4350 | 4350 | 4350 | 0 |
| 343 | 20241011 | 130100 | 855997345 | 4350 | 4345 | 4350 | 4345 | 11 |
| 344 | 20241011 | 130000 | 855949545 | 4340 | 4340 | 4340 | 4340 | 0 |
| 345 | 20241011 | 125900 | 855949545 | 4340 | 4340 | 4340 | 4340 | 47 |
| 346 | 20241011 | 125800 | 855745565 | 4340 | 4340 | 4340 | 4335 | 1100 |
| 347 | 20241011 | 125700 | 850976815 | 4335 | 4335 | 4335 | 4335 | 344 |
| 348 | 20241011 | 125600 | 849485575 | 4335 | 4335 | 4335 | 4335 | 16 |
| 349 | 20241011 | 125500 | 849416215 | 4335 | 4335 | 4335 | 4335 | 4 |
| 350 | 20241011 | 125400 | 849398875 | 4335 | 4340 | 4340 | 4330 | 130 |
| 351 | 20241011 | 125300 | 848835380 | 4340 | 4330 | 4340 | 4330 | 79 |
| 352 | 20241011 | 125200 | 848493210 | 4325 | 4325 | 4325 | 4325 | 0 |
| 353 | 20241011 | 125100 | 848493210 | 4325 | 4325 | 4325 | 4325 | 16 |
| 354 | 20241011 | 125000 | 848424010 | 4325 | 4325 | 4325 | 4325 | 0 |
| 355 | 20241011 | 124900 | 848424010 | 4325 | 4330 | 4330 | 4325 | 51 |
| 356 | 20241011 | 124800 | 848203265 | 4325 | 4340 | 4375 | 4325 | 1400 |
| 357 | 20241011 | 124700 | 842127860 | 4320 | 4330 | 4330 | 4320 | 5392 |
| 358 | 20241011 | 124600 | 818797295 | 4330 | 4340 | 4340 | 4330 | 1838 |
| 359 | 20241011 | 124500 | 810838240 | 4330 | 4340 | 4340 | 4330 | 5035 |
| 360 | 20241011 | 124400 | 789005935 | 4340 | 4345 | 4345 | 4340 | 1062 |
| 361 | 20241011 | 124300 | 784396285 | 4345 | 4345 | 4345 | 4345 | 0 |
| 362 | 20241011 | 124200 | 784396285 | 4345 | 4350 | 4350 | 4345 | 23 |
| 363 | 20241011 | 124100 | 784296320 | 4345 | 4345 | 4345 | 4345 | 0 |
| 364 | 20241011 | 124000 | 784296320 | 4345 | 4345 | 4345 | 4345 | 7 |
| 365 | 20241011 | 123900 | 784265905 | 4345 | 4345 | 4345 | 4345 | 10 |
| 366 | 20241011 | 123800 | 784222455 | 4350 | 4350 | 4350 | 4350 | 20 |
| 367 | 20241011 | 123700 | 784135455 | 4335 | 4335 | 4335 | 4335 | 330 |
| 368 | 20241011 | 123600 | 782704905 | 4335 | 4335 | 4335 | 4335 | 400 |
| 369 | 20241011 | 123500 | 780970905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 370 | 20241011 | 123400 | 780970905 | 4350 | 4335 | 4350 | 4335 | 2080 |
| 371 | 20241011 | 123300 | 771953575 | 4335 | 4335 | 4335 | 4335 | 1 |
| 372 | 20241011 | 123200 | 771949240 | 4350 | 4345 | 4350 | 4335 | 355 |
| 373 | 20241011 | 123100 | 770405820 | 4345 | 4345 | 4345 | 4345 | 300 |
| 374 | 20241011 | 123000 | 769102320 | 4335 | 4345 | 4355 | 4335 | 8468 |
| 375 | 20241011 | 122900 | 732352700 | 4345 | 4355 | 4355 | 4345 | 15 |
| 376 | 20241011 | 122800 | 732287395 | 4350 | 4365 | 4365 | 4350 | 100 |
| 377 | 20241011 | 122700 | 731852095 | 4350 | 4350 | 4350 | 4350 | 688 |
| 378 | 20241011 | 122600 | 728859295 | 4380 | 4350 | 4380 | 4350 | 110 |
| 379 | 20241011 | 122500 | 728378310 | 4350 | 4350 | 4350 | 4350 | 517 |
| 380 | 20241011 | 122400 | 726129360 | 4375 | 4350 | 4375 | 4350 | 693 |
| 381 | 20241011 | 122300 | 723113070 | 4350 | 4350 | 4350 | 4350 | 400 |
| 382 | 20241011 | 122200 | 721373070 | 4350 | 4355 | 4360 | 4350 | 132 |
| 383 | 20241011 | 122100 | 720798845 | 4370 | 4360 | 4370 | 4360 | 257 |
| 384 | 20241011 | 122000 | 719677335 | 4355 | 4360 | 4360 | 4355 | 665 |
| 385 | 20241011 | 121900 | 716778760 | 4360 | 4360 | 4360 | 4360 | 3800 |
| 386 | 20241011 | 121800 | 700210760 | 4355 | 4355 | 4355 | 4355 | 0 |
| 387 | 20241011 | 121700 | 700210760 | 4355 | 4355 | 4355 | 4355 | 2057 |
| 388 | 20241011 | 121600 | 691252525 | 4355 | 4355 | 4355 | 4350 | 1146 |
| 389 | 20241011 | 121500 | 686265695 | 4350 | 4360 | 4360 | 4350 | 8720 |
| 390 | 20241011 | 121400 | 648280905 | 4365 | 4365 | 4365 | 4365 | 1175 |
| 391 | 20241011 | 121300 | 643152030 | 4375 | 4375 | 4375 | 4360 | 21 |
| 392 | 20241011 | 121200 | 643060395 | 4365 | 4365 | 4365 | 4365 | 1209 |
| 393 | 20241011 | 121100 | 637783110 | 4365 | 4365 | 4365 | 4365 | 0 |
| 394 | 20241011 | 121000 | 637783110 | 4365 | 4365 | 4365 | 4365 | 55 |
| 395 | 20241011 | 120900 | 637543035 | 4380 | 4380 | 4380 | 4380 | 4 |
| 396 | 20241011 | 120800 | 637525515 | 4365 | 4365 | 4365 | 4365 | 33 |
| 397 | 20241011 | 120700 | 637381470 | 4370 | 4370 | 4370 | 4370 | 5 |
| 398 | 20241011 | 120600 | 637359620 | 4365 | 4365 | 4365 | 4365 | 0 |
| 399 | 20241011 | 120500 | 637359620 | 4365 | 4360 | 4380 | 4360 | 566 |
| 400 | 20241011 | 120400 | 634887965 | 4360 | 4360 | 4360 | 4360 | 0 |
| 401 | 20241011 | 120300 | 634887965 | 4360 | 4370 | 4370 | 4360 | 2017 |
| 402 | 20241011 | 120200 | 626073845 | 4360 | 4360 | 4360 | 4360 | 0 |
| 403 | 20241011 | 120100 | 626073845 | 4360 | 4360 | 4360 | 4360 | 68 |
| 404 | 20241011 | 120000 | 625777365 | 4360 | 4360 | 4360 | 4360 | 12 |
| 405 | 20241011 | 115900 | 625725045 | 4360 | 4365 | 4365 | 4360 | 439 |
| 406 | 20241011 | 115800 | 623810710 | 4370 | 4370 | 4370 | 4365 | 156 |
| 407 | 20241011 | 115700 | 623129070 | 4370 | 4370 | 4370 | 4370 | 0 |
| 408 | 20241011 | 115600 | 623129070 | 4370 | 4375 | 4375 | 4370 | 21 |
| 409 | 20241011 | 115500 | 623037295 | 4375 | 4375 | 4375 | 4375 | 10 |
| 410 | 20241011 | 115400 | 622993545 | 4370 | 4375 | 4375 | 4370 | 2 |
| 411 | 20241011 | 115300 | 622984800 | 4360 | 4360 | 4360 | 4360 | 17 |
| 412 | 20241011 | 115200 | 622910680 | 4360 | 4360 | 4360 | 4360 | 0 |
| 413 | 20241011 | 115100 | 622910680 | 4360 | 4360 | 4360 | 4360 | 17 |
| 414 | 20241011 | 115000 | 622836560 | 4360 | 4360 | 4360 | 4360 | 0 |
| 415 | 20241011 | 114900 | 622836560 | 4360 | 4360 | 4360 | 4360 | 316 |
| 416 | 20241011 | 114800 | 621458800 | 4375 | 4360 | 4375 | 4360 | 736 |
| 417 | 20241011 | 114700 | 618246585 | 4360 | 4360 | 4360 | 4360 | 0 |
| 418 | 20241011 | 114600 | 618246585 | 4360 | 4360 | 4360 | 4360 | 17 |
| 419 | 20241011 | 114500 | 618172465 | 4355 | 4355 | 4355 | 4355 | 0 |
| 420 | 20241011 | 114400 | 618172465 | 4355 | 4355 | 4355 | 4355 | 17 |
| 421 | 20241011 | 114300 | 618098430 | 4380 | 4360 | 4380 | 4355 | 601 |
| 422 | 20241011 | 114200 | 615479550 | 4360 | 4360 | 4360 | 4360 | 286 |
| 423 | 20241011 | 114100 | 614232590 | 4360 | 4370 | 4380 | 4360 | 1669 |
| 424 | 20241011 | 114000 | 606942570 | 4370 | 4370 | 4370 | 4370 | 248 |
| 425 | 20241011 | 113900 | 605858810 | 4360 | 4360 | 4370 | 4360 | 205 |
| 426 | 20241011 | 113800 | 604965000 | 4370 | 4370 | 4370 | 4370 | 601 |
| 427 | 20241011 | 113700 | 602338630 | 4370 | 4370 | 4370 | 4370 | 1145 |
| 428 | 20241011 | 113600 | 597334980 | 4355 | 4370 | 4370 | 4355 | 22 |
| 429 | 20241011 | 113500 | 597239095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 430 | 20241011 | 113400 | 597239095 | 4355 | 4355 | 4355 | 4355 | 16 |
| 431 | 20241011 | 113300 | 597169415 | 4360 | 4355 | 4360 | 4355 | 684 |
| 432 | 20241011 | 113200 | 594187790 | 4355 | 4355 | 4355 | 4355 | 27 |
| 433 | 20241011 | 113100 | 594070205 | 4355 | 4355 | 4355 | 4355 | 858 |
| 434 | 20241011 | 113000 | 590333615 | 4360 | 4355 | 4360 | 4355 | 1356 |
| 435 | 20241011 | 112900 | 584422695 | 4355 | 4360 | 4360 | 4355 | 332 |
| 436 | 20241011 | 112800 | 582975685 | 4360 | 4360 | 4360 | 4360 | 1000 |
| 437 | 20241011 | 112700 | 578615685 | 4360 | 4360 | 4360 | 4360 | 97 |
| 438 | 20241011 | 112600 | 578192765 | 4360 | 4360 | 4360 | 4360 | 0 |
| 439 | 20241011 | 112500 | 578192765 | 4360 | 4365 | 4365 | 4360 | 2057 |
| 440 | 20241011 | 112400 | 569220275 | 4365 | 4365 | 4365 | 4365 | 1016 |
| 441 | 20241011 | 112300 | 564785435 | 4365 | 4365 | 4365 | 4365 | 0 |
| 442 | 20241011 | 112200 | 564785435 | 4365 | 4370 | 4370 | 4365 | 2589 |
| 443 | 20241011 | 112100 | 553480850 | 4370 | 4375 | 4375 | 4370 | 902 |
| 444 | 20241011 | 112000 | 549536125 | 4375 | 4375 | 4375 | 4375 | 181 |
| 445 | 20241011 | 111900 | 548744250 | 4385 | 4385 | 4385 | 4385 | 1 |
| 446 | 20241011 | 111800 | 548739865 | 4375 | 4375 | 4380 | 4375 | 521 |
| 447 | 20241011 | 111700 | 546460480 | 4365 | 4370 | 4370 | 4365 | 26 |
| 448 | 20241011 | 111600 | 546346940 | 4365 | 4375 | 4375 | 4365 | 3910 |
| 449 | 20241011 | 111500 | 529278975 | 4380 | 4370 | 4380 | 4370 | 42 |
| 450 | 20241011 | 111400 | 529095335 | 4365 | 4370 | 4370 | 4365 | 50 |
| 451 | 20241011 | 111300 | 528877075 | 4365 | 4365 | 4365 | 4365 | 0 |
| 452 | 20241011 | 111200 | 528877075 | 4365 | 4385 | 4385 | 4365 | 3901 |
| 453 | 20241011 | 111100 | 511826125 | 4380 | 4380 | 4380 | 4375 | 3517 |
| 454 | 20241011 | 111000 | 496438065 | 4380 | 4380 | 4380 | 4380 | 16 |
| 455 | 20241011 | 110900 | 496367985 | 4385 | 4380 | 4385 | 4380 | 14 |
| 456 | 20241011 | 110800 | 496306600 | 4380 | 4380 | 4380 | 4380 | 17 |
| 457 | 20241011 | 110700 | 496232140 | 4380 | 4380 | 4380 | 4375 | 115 |
| 458 | 20241011 | 110600 | 495728465 | 4375 | 4380 | 4385 | 4375 | 3995 |
| 459 | 20241011 | 110500 | 478233010 | 4380 | 4385 | 4385 | 4380 | 157 |
| 460 | 20241011 | 110400 | 477544650 | 4385 | 4385 | 4385 | 4385 | 30 |
| 461 | 20241011 | 110300 | 477413100 | 4380 | 4385 | 4385 | 4380 | 142 |
| 462 | 20241011 | 110200 | 476790510 | 4385 | 4390 | 4390 | 4385 | 126 |
| 463 | 20241011 | 110100 | 476237975 | 4385 | 4385 | 4385 | 4385 | 0 |
| 464 | 20241011 | 110000 | 476237975 | 4385 | 4385 | 4385 | 4385 | 17 |
| 465 | 20241011 | 105900 | 476163430 | 4395 | 4390 | 4395 | 4390 | 891 |
| 466 | 20241011 | 105800 | 472250415 | 4385 | 4385 | 4385 | 4385 | 43 |
| 467 | 20241011 | 105700 | 472061860 | 4380 | 4380 | 4380 | 4380 | 1000 |
| 468 | 20241011 | 105600 | 467681860 | 4380 | 4390 | 4390 | 4380 | 3582 |
| 469 | 20241011 | 105500 | 451988250 | 4385 | 4390 | 4390 | 4385 | 165 |
| 470 | 20241011 | 105400 | 451264225 | 4395 | 4385 | 4395 | 4385 | 201 |
| 471 | 20241011 | 105300 | 450382830 | 4385 | 4385 | 4385 | 4385 | 86 |
| 472 | 20241011 | 105200 | 450005720 | 4385 | 4385 | 4385 | 4385 | 500 |
| 473 | 20241011 | 105100 | 447813220 | 4395 | 4385 | 4395 | 4385 | 92 |
| 474 | 20241011 | 105000 | 447409050 | 4390 | 4390 | 4390 | 4390 | 1 |
| 475 | 20241011 | 104900 | 447404660 | 4395 | 4380 | 4395 | 4380 | 57 |
| 476 | 20241011 | 104800 | 447154190 | 4380 | 4380 | 4380 | 4380 | 17 |
| 477 | 20241011 | 104700 | 447079730 | 4380 | 4380 | 4380 | 4380 | 501 |
| 478 | 20241011 | 104600 | 444885350 | 4380 | 4380 | 4380 | 4380 | 343 |
| 479 | 20241011 | 104500 | 443383010 | 4395 | 4390 | 4395 | 4390 | 127 |
| 480 | 20241011 | 104400 | 442825345 | 4390 | 4380 | 4390 | 4380 | 585 |
| 481 | 20241011 | 104300 | 440258045 | 4380 | 4390 | 4390 | 4380 | 97 |
| 482 | 20241011 | 104200 | 439832385 | 4390 | 4390 | 4390 | 4390 | 398 |
| 483 | 20241011 | 104100 | 438085165 | 4390 | 4375 | 4390 | 4375 | 517 |
| 484 | 20241011 | 104000 | 435815790 | 4380 | 4395 | 4395 | 4380 | 1092 |
| 485 | 20241011 | 103900 | 431031645 | 4395 | 4380 | 4395 | 4380 | 48 |
| 486 | 20241011 | 103800 | 430821075 | 4380 | 4380 | 4380 | 4380 | 0 |
| 487 | 20241011 | 103700 | 430821075 | 4380 | 4395 | 4395 | 4380 | 106 |
| 488 | 20241011 | 103600 | 430355220 | 4380 | 4395 | 4395 | 4380 | 493 |
| 489 | 20241011 | 103500 | 428195625 | 4395 | 4395 | 4395 | 4375 | 250 |
| 490 | 20241011 | 103400 | 427101315 | 4380 | 4385 | 4385 | 4380 | 196 |
| 491 | 20241011 | 103300 | 426242285 | 4395 | 4380 | 4395 | 4375 | 2258 |
| 492 | 20241011 | 103200 | 416363230 | 4380 | 4380 | 4380 | 4380 | 107 |
| 493 | 20241011 | 103100 | 415894570 | 4380 | 4380 | 4380 | 4375 | 890 |
| 494 | 20241011 | 103000 | 411996450 | 4385 | 4380 | 4385 | 4380 | 14 |
| 495 | 20241011 | 102900 | 411935080 | 4400 | 4380 | 4400 | 4380 | 28 |
| 496 | 20241011 | 102800 | 411812420 | 4380 | 4400 | 4400 | 4380 | 2 |
| 497 | 20241011 | 102700 | 411803640 | 4400 | 4375 | 4400 | 4375 | 222 |
| 498 | 20241011 | 102600 | 410832365 | 4400 | 4400 | 4400 | 4400 | 0 |
| 499 | 20241011 | 102500 | 410832365 | 4400 | 4375 | 4400 | 4375 | 214 |
| 500 | 20241011 | 102400 | 409893590 | 4375 | 4410 | 4410 | 4375 | 304 |
| 501 | 20241011 | 102300 | 408563405 | 4375 | 4375 | 4375 | 4375 | 0 |
| 502 | 20241011 | 102200 | 408563405 | 4375 | 4375 | 4410 | 4370 | 2677 |
| 503 | 20241011 | 102100 | 396839315 | 4370 | 4375 | 4375 | 4370 | 1009 |
| 504 | 20241011 | 102000 | 392427790 | 4375 | 4375 | 4375 | 4370 | 1110 |
| 505 | 20241011 | 101900 | 387575430 | 4375 | 4380 | 4390 | 4375 | 429 |
| 506 | 20241011 | 101800 | 385698535 | 4380 | 4390 | 4390 | 4380 | 1922 |
| 507 | 20241011 | 101700 | 377276230 | 4395 | 4395 | 4400 | 4390 | 2952 |
| 508 | 20241011 | 101600 | 364314640 | 4395 | 4395 | 4395 | 4395 | 0 |
| 509 | 20241011 | 101500 | 364314640 | 4395 | 4395 | 4400 | 4395 | 575 |
| 510 | 20241011 | 101400 | 361787460 | 4400 | 4395 | 4405 | 4395 | 617 |
| 511 | 20241011 | 101300 | 359075685 | 4410 | 4410 | 4410 | 4410 | 1 |
| 512 | 20241011 | 101200 | 359071275 | 4390 | 4405 | 4405 | 4390 | 118 |
| 513 | 20241011 | 101100 | 358551755 | 4410 | 4410 | 4410 | 4390 | 531 |
| 514 | 20241011 | 101000 | 356220045 | 4410 | 4390 | 4410 | 4390 | 574 |
| 515 | 20241011 | 100900 | 353693780 | 4395 | 4410 | 4410 | 4395 | 270 |
| 516 | 20241011 | 100800 | 352506500 | 4410 | 4395 | 4415 | 4395 | 2783 |
| 517 | 20241011 | 100700 | 340273915 | 4395 | 4395 | 4395 | 4395 | 16 |
| 518 | 20241011 | 100600 | 340203595 | 4400 | 4400 | 4400 | 4400 | 438 |
| 519 | 20241011 | 100500 | 338276395 | 4400 | 4420 | 4420 | 4400 | 714 |
| 520 | 20241011 | 100400 | 335134775 | 4420 | 4420 | 4420 | 4420 | 0 |
| 521 | 20241011 | 100300 | 335134775 | 4420 | 4400 | 4420 | 4400 | 411 |
| 522 | 20241011 | 100200 | 333323210 | 4400 | 4400 | 4410 | 4400 | 1746 |
| 523 | 20241011 | 100100 | 325640800 | 4400 | 4415 | 4415 | 4400 | 31 |
| 524 | 20241011 | 100000 | 325504185 | 4400 | 4400 | 4415 | 4400 | 617 |
| 525 | 20241011 | 095900 | 322781885 | 4405 | 4420 | 4420 | 4405 | 3504 |
| 526 | 20241011 | 095800 | 307345695 | 4425 | 4410 | 4425 | 4410 | 17 |
| 527 | 20241011 | 095700 | 307270710 | 4425 | 4425 | 4425 | 4425 | 5 |
| 528 | 20241011 | 095600 | 307248585 | 4410 | 4405 | 4425 | 4405 | 653 |
| 529 | 20241011 | 095500 | 304371600 | 4405 | 4405 | 4405 | 4405 | 17 |
| 530 | 20241011 | 095400 | 304296715 | 4430 | 4405 | 4430 | 4405 | 201 |
| 531 | 20241011 | 095300 | 303411285 | 4405 | 4410 | 4420 | 4405 | 1730 |
| 532 | 20241011 | 095200 | 295786315 | 4410 | 4415 | 4420 | 4410 | 426 |
| 533 | 20241011 | 095100 | 293904275 | 4420 | 4420 | 4420 | 4420 | 1 |
| 534 | 20241011 | 095000 | 293899855 | 4420 | 4415 | 4420 | 4415 | 90 |
| 535 | 20241011 | 094900 | 293502295 | 4420 | 4415 | 4420 | 4410 | 261 |
| 536 | 20241011 | 094800 | 292350725 | 4415 | 4430 | 4430 | 4415 | 331 |
| 537 | 20241011 | 094700 | 290888275 | 4430 | 4430 | 4430 | 4430 | 1 |
| 538 | 20241011 | 094600 | 290883845 | 4430 | 4420 | 4430 | 4420 | 119 |
| 539 | 20241011 | 094500 | 290356845 | 4420 | 4420 | 4420 | 4420 | 400 |
| 540 | 20241011 | 094400 | 288588845 | 4420 | 4415 | 4420 | 4415 | 522 |
| 541 | 20241011 | 094300 | 286281715 | 4415 | 4410 | 4415 | 4405 | 774 |
| 542 | 20241011 | 094200 | 282865645 | 4410 | 4410 | 4410 | 4405 | 309 |
| 543 | 20241011 | 094100 | 281504470 | 4405 | 4405 | 4410 | 4405 | 321 |
| 544 | 20241011 | 094000 | 280089210 | 4410 | 4410 | 4410 | 4410 | 151 |
| 545 | 20241011 | 093900 | 279423300 | 4405 | 4410 | 4410 | 4405 | 602 |
| 546 | 20241011 | 093800 | 276770490 | 4410 | 4405 | 4410 | 4405 | 1610 |
| 547 | 20241011 | 093700 | 269671200 | 4400 | 4410 | 4410 | 4400 | 785 |
| 548 | 20241011 | 093600 | 266213490 | 4400 | 4400 | 4425 | 4400 | 45 |
| 549 | 20241011 | 093500 | 266015450 | 4400 | 4405 | 4405 | 4400 | 6313 |
| 550 | 20241011 | 093400 | 238237305 | 4405 | 4410 | 4410 | 4405 | 1000 |
| 551 | 20241011 | 093300 | 233831305 | 4405 | 4415 | 4420 | 4405 | 4176 |
| 552 | 20241011 | 093200 | 215403620 | 4420 | 4425 | 4425 | 4420 | 3 |
| 553 | 20241011 | 093100 | 215390350 | 4400 | 4415 | 4415 | 4400 | 2017 |
| 554 | 20241011 | 093000 | 206502285 | 4430 | 4430 | 4430 | 4430 | 0 |
| 555 | 20241011 | 092900 | 206502285 | 4430 | 4415 | 4430 | 4415 | 19 |
| 556 | 20241011 | 092800 | 206418370 | 4415 | 4410 | 4415 | 4410 | 835 |
| 557 | 20241011 | 092700 | 202734345 | 4415 | 4405 | 4415 | 4400 | 151 |
| 558 | 20241011 | 092600 | 202069430 | 4400 | 4415 | 4415 | 4400 | 206 |
| 559 | 20241011 | 092500 | 201161835 | 4415 | 4400 | 4430 | 4400 | 3252 |
| 560 | 20241011 | 092400 | 186852490 | 4405 | 4415 | 4430 | 4400 | 792 |
| 561 | 20241011 | 092300 | 183358595 | 4415 | 4410 | 4420 | 4400 | 2588 |
| 562 | 20241011 | 092200 | 171967100 | 4420 | 4420 | 4420 | 4410 | 1096 |
| 563 | 20241011 | 092100 | 167133530 | 4410 | 4425 | 4425 | 4410 | 117 |
| 564 | 20241011 | 092000 | 166616060 | 4425 | 4415 | 4425 | 4405 | 2942 |
| 565 | 20241011 | 091900 | 153644555 | 4405 | 4425 | 4425 | 4405 | 3043 |
| 566 | 20241011 | 091800 | 140207545 | 4425 | 4425 | 4425 | 4425 | 4 |
| 567 | 20241011 | 091700 | 140189845 | 4425 | 4420 | 4425 | 4420 | 49 |
| 568 | 20241011 | 091600 | 139973105 | 4420 | 4425 | 4425 | 4420 | 2064 |
| 569 | 20241011 | 091500 | 130840535 | 4425 | 4425 | 4435 | 4425 | 1547 |
| 570 | 20241011 | 091400 | 123994980 | 4450 | 4440 | 4450 | 4430 | 348 |
| 571 | 20241011 | 091300 | 122452465 | 4440 | 4440 | 4440 | 4440 | 2 |
| 572 | 20241011 | 091200 | 122443585 | 4440 | 4435 | 4440 | 4435 | 52 |
| 573 | 20241011 | 091100 | 122212785 | 4440 | 4450 | 4450 | 4440 | 4 |
| 574 | 20241011 | 091000 | 122194995 | 4455 | 4455 | 4455 | 4455 | 12 |
| 575 | 20241011 | 090900 | 122141535 | 4425 | 4435 | 4455 | 4425 | 304 |
| 576 | 20241011 | 090800 | 120790625 | 4425 | 4430 | 4430 | 4420 | 2101 |
| 577 | 20241011 | 090700 | 111499190 | 4440 | 4440 | 4440 | 4430 | 6839 |
| 578 | 20241011 | 090600 | 81155500 | 4440 | 4445 | 4460 | 4440 | 1503 |
| 579 | 20241011 | 090500 | 74482005 | 4460 | 4460 | 4460 | 4445 | 958 |
| 580 | 20241011 | 090400 | 70222755 | 4445 | 4455 | 4455 | 4445 | 231 |
| 581 | 20241011 | 090300 | 69193870 | 4445 | 4445 | 4455 | 4445 | 1056 |
| 582 | 20241011 | 090200 | 64496850 | 4445 | 4445 | 4450 | 4445 | 419 |
| 583 | 20241011 | 090100 | 62634390 | 4445 | 4445 | 4445 | 4440 | 4725 |
| 584 | 20241011 | 090000 | 41631770 | 4440 | 4440 | 4460 | 4440 | 9219 |