28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241008 | 184800 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 8480 |
| 3 | 20241008 | 184700 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 4 | 20241008 | 184600 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 5 | 20241008 | 184500 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 6 | 20241008 | 184400 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 7 | 20241008 | 184300 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 8 | 20241008 | 184200 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 9 | 20241008 | 184100 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 10 | 20241008 | 184000 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 11 | 20241008 | 183900 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 12 | 20241008 | 183800 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 13 | 20241008 | 183700 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 14 | 20241008 | 183600 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 15 | 20241008 | 183500 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 16 | 20241008 | 183400 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 17 | 20241008 | 183300 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 18 | 20241008 | 183200 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 19 | 20241008 | 183100 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 20 | 20241008 | 183000 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 21 | 20241008 | 182900 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 22 | 20241008 | 182800 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 23 | 20241008 | 182700 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 24 | 20241008 | 182600 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 25 | 20241008 | 182500 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 26 | 20241008 | 182400 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 27 | 20241008 | 182300 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 28 | 20241008 | 182200 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 29 | 20241008 | 182100 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 30 | 20241008 | 182000 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 31 | 20241008 | 181900 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 32 | 20241008 | 181800 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 8480 |
| 33 | 20241008 | 181700 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 34 | 20241008 | 181600 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 35 | 20241008 | 181500 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 36 | 20241008 | 181400 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 37 | 20241008 | 181300 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 38 | 20241008 | 181200 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 39 | 20241008 | 181100 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 40 | 20241008 | 181000 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 41 | 20241008 | 180900 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 42 | 20241008 | 180800 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 43 | 20241008 | 180700 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 44 | 20241008 | 180600 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 45 | 20241008 | 180500 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 46 | 20241008 | 180400 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 47 | 20241008 | 180300 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 48 | 20241008 | 180200 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 49 | 20241008 | 180100 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 50 | 20241008 | 180000 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 51 | 20241008 | 175900 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 52 | 20241008 | 175800 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 53 | 20241008 | 175700 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 54 | 20241008 | 175600 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 55 | 20241008 | 175500 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 56 | 20241008 | 175400 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 57 | 20241008 | 175300 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 58 | 20241008 | 175200 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 59 | 20241008 | 175100 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 60 | 20241008 | 175000 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 61 | 20241008 | 174900 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 62 | 20241008 | 174800 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 8480 |
| 63 | 20241008 | 174700 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 64 | 20241008 | 174600 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 65 | 20241008 | 174500 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 66 | 20241008 | 174400 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 67 | 20241008 | 174300 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 68 | 20241008 | 174200 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 69 | 20241008 | 174100 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 70 | 20241008 | 174000 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 71 | 20241008 | 173900 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 72 | 20241008 | 173800 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 73 | 20241008 | 173700 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 74 | 20241008 | 173600 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 75 | 20241008 | 173500 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 76 | 20241008 | 173400 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 77 | 20241008 | 173300 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 78 | 20241008 | 173200 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 79 | 20241008 | 173100 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 80 | 20241008 | 173000 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 81 | 20241008 | 172900 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 82 | 20241008 | 172800 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 83 | 20241008 | 172700 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 84 | 20241008 | 172600 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 85 | 20241008 | 172500 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 86 | 20241008 | 172400 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 87 | 20241008 | 172300 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 88 | 20241008 | 172200 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 89 | 20241008 | 172100 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 90 | 20241008 | 172000 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 91 | 20241008 | 171900 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 92 | 20241008 | 171800 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 8480 |
| 93 | 20241008 | 171700 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 94 | 20241008 | 171600 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 95 | 20241008 | 171500 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 96 | 20241008 | 171400 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 97 | 20241008 | 171300 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 98 | 20241008 | 171200 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 99 | 20241008 | 171100 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 100 | 20241008 | 171000 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 101 | 20241008 | 170900 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 102 | 20241008 | 170800 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 103 | 20241008 | 170700 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 104 | 20241008 | 170600 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 105 | 20241008 | 170500 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 106 | 20241008 | 170400 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 107 | 20241008 | 170300 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 108 | 20241008 | 170200 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 109 | 20241008 | 170100 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 110 | 20241008 | 170000 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 111 | 20241008 | 165900 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 112 | 20241008 | 165800 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 113 | 20241008 | 165700 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 114 | 20241008 | 165600 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 115 | 20241008 | 165500 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 116 | 20241008 | 165400 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 117 | 20241008 | 165300 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 118 | 20241008 | 165200 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 119 | 20241008 | 165100 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 120 | 20241008 | 165000 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 121 | 20241008 | 164900 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 122 | 20241008 | 164800 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 8480 |
| 123 | 20241008 | 164700 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 124 | 20241008 | 164600 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 125 | 20241008 | 164500 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 126 | 20241008 | 164400 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 127 | 20241008 | 164300 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 128 | 20241008 | 164200 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 129 | 20241008 | 164100 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 130 | 20241008 | 164000 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 131 | 20241008 | 163900 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 132 | 20241008 | 163800 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 133 | 20241008 | 163700 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 134 | 20241008 | 163600 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 135 | 20241008 | 163500 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 136 | 20241008 | 163400 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 137 | 20241008 | 163300 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 138 | 20241008 | 163200 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 139 | 20241008 | 163100 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 140 | 20241008 | 163000 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 141 | 20241008 | 162900 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 142 | 20241008 | 162800 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 143 | 20241008 | 162700 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 144 | 20241008 | 162600 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 145 | 20241008 | 162500 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 146 | 20241008 | 162400 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 147 | 20241008 | 162300 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 148 | 20241008 | 162200 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 149 | 20241008 | 162100 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 150 | 20241008 | 162000 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 151 | 20241008 | 161900 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 152 | 20241008 | 161800 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 8480 |
| 153 | 20241008 | 161700 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 154 | 20241008 | 161600 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 155 | 20241008 | 161500 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 156 | 20241008 | 161400 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 157 | 20241008 | 161300 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 158 | 20241008 | 161200 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 159 | 20241008 | 161100 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 160 | 20241008 | 161000 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 161 | 20241008 | 160900 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 162 | 20241008 | 160800 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 163 | 20241008 | 160700 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 164 | 20241008 | 160600 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 165 | 20241008 | 160500 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 166 | 20241008 | 160400 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 167 | 20241008 | 160300 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 168 | 20241008 | 160200 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 169 | 20241008 | 160100 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 170 | 20241008 | 160000 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 171 | 20241008 | 155900 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 172 | 20241008 | 155800 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 173 | 20241008 | 155700 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 174 | 20241008 | 155600 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 175 | 20241008 | 155500 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 176 | 20241008 | 155400 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 177 | 20241008 | 155300 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 178 | 20241008 | 155200 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 179 | 20241008 | 155100 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 180 | 20241008 | 155000 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 181 | 20241008 | 154900 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 182 | 20241008 | 154800 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 8480 |
| 183 | 20241008 | 154700 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 184 | 20241008 | 154600 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 185 | 20241008 | 154500 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 186 | 20241008 | 154400 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 187 | 20241008 | 154300 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 188 | 20241008 | 154200 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 189 | 20241008 | 154100 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 190 | 20241008 | 154000 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 191 | 20241008 | 153900 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 192 | 20241008 | 153800 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 193 | 20241008 | 153700 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 194 | 20241008 | 153600 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 195 | 20241008 | 153500 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 196 | 20241008 | 153400 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 197 | 20241008 | 153300 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 198 | 20241008 | 153200 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 199 | 20241008 | 153100 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 0 |
| 200 | 20241008 | 153000 | 1127354410 | 4215 | 4215 | 4215 | 4215 | 8480 |
| 201 | 20241008 | 152900 | 1091611210 | 4220 | 4220 | 4220 | 4220 | 0 |
| 202 | 20241008 | 152800 | 1091611210 | 4220 | 4220 | 4220 | 4220 | 0 |
| 203 | 20241008 | 152700 | 1091611210 | 4220 | 4220 | 4220 | 4220 | 0 |
| 204 | 20241008 | 152600 | 1091611210 | 4220 | 4220 | 4220 | 4220 | 0 |
| 205 | 20241008 | 152500 | 1091611210 | 4220 | 4220 | 4220 | 4220 | 0 |
| 206 | 20241008 | 152400 | 1091611210 | 4220 | 4220 | 4220 | 4220 | 0 |
| 207 | 20241008 | 152300 | 1091611210 | 4220 | 4220 | 4220 | 4220 | 0 |
| 208 | 20241008 | 152200 | 1091611210 | 4220 | 4220 | 4220 | 4220 | 0 |
| 209 | 20241008 | 152100 | 1091611210 | 4220 | 4220 | 4220 | 4220 | 0 |
| 210 | 20241008 | 152000 | 1091611210 | 4220 | 4220 | 4220 | 4220 | 0 |
| 211 | 20241008 | 151900 | 1091611210 | 4220 | 4220 | 4225 | 4220 | 1818 |
| 212 | 20241008 | 151800 | 1083938750 | 4220 | 4220 | 4220 | 4220 | 544 |
| 213 | 20241008 | 151700 | 1081643070 | 4220 | 4220 | 4225 | 4220 | 10038 |
| 214 | 20241008 | 151600 | 1039277530 | 4225 | 4230 | 4230 | 4225 | 1161 |
| 215 | 20241008 | 151500 | 1034372275 | 4230 | 4230 | 4230 | 4225 | 635 |
| 216 | 20241008 | 151400 | 1031689345 | 4230 | 4230 | 4230 | 4225 | 335 |
| 217 | 20241008 | 151300 | 1030273925 | 4230 | 4230 | 4230 | 4225 | 456 |
| 218 | 20241008 | 151200 | 1028346680 | 4230 | 4230 | 4230 | 4225 | 259 |
| 219 | 20241008 | 151100 | 1027252360 | 4230 | 4225 | 4230 | 4225 | 666 |
| 220 | 20241008 | 151000 | 1024435200 | 4230 | 4230 | 4230 | 4230 | 0 |
| 221 | 20241008 | 150900 | 1024435200 | 4230 | 4225 | 4230 | 4220 | 2230 |
| 222 | 20241008 | 150800 | 1015018750 | 4225 | 4230 | 4230 | 4225 | 34 |
| 223 | 20241008 | 150700 | 1014874955 | 4225 | 4230 | 4230 | 4225 | 4322 |
| 224 | 20241008 | 150600 | 996609450 | 4230 | 4230 | 4230 | 4230 | 501 |
| 225 | 20241008 | 150500 | 994490220 | 4230 | 4230 | 4230 | 4230 | 46 |
| 226 | 20241008 | 150400 | 994295640 | 4230 | 4230 | 4230 | 4225 | 42 |
| 227 | 20241008 | 150300 | 994118130 | 4225 | 4230 | 4230 | 4225 | 120 |
| 228 | 20241008 | 150200 | 993611020 | 4225 | 4230 | 4230 | 4225 | 326 |
| 229 | 20241008 | 150100 | 992233540 | 4230 | 4230 | 4230 | 4230 | 1374 |
| 230 | 20241008 | 150000 | 986421520 | 4235 | 4235 | 4235 | 4235 | 3 |
| 231 | 20241008 | 145900 | 986408815 | 4230 | 4230 | 4230 | 4225 | 477 |
| 232 | 20241008 | 145800 | 984391490 | 4230 | 4230 | 4230 | 4230 | 883 |
| 233 | 20241008 | 145700 | 980656400 | 4225 | 4225 | 4225 | 4225 | 270 |
| 234 | 20241008 | 145600 | 979515650 | 4225 | 4225 | 4225 | 4225 | 227 |
| 235 | 20241008 | 145500 | 978556575 | 4225 | 4225 | 4230 | 4225 | 408 |
| 236 | 20241008 | 145400 | 976832760 | 4230 | 4230 | 4230 | 4230 | 25 |
| 237 | 20241008 | 145300 | 976727010 | 4230 | 4230 | 4230 | 4230 | 199 |
| 238 | 20241008 | 145200 | 975885240 | 4230 | 4230 | 4230 | 4230 | 560 |
| 239 | 20241008 | 145100 | 973516440 | 4230 | 4235 | 4235 | 4230 | 277 |
| 240 | 20241008 | 145000 | 972344465 | 4235 | 4235 | 4235 | 4235 | 20 |
| 241 | 20241008 | 144900 | 972259765 | 4235 | 4235 | 4235 | 4235 | 72 |
| 242 | 20241008 | 144800 | 971954845 | 4235 | 4235 | 4235 | 4235 | 129 |
| 243 | 20241008 | 144700 | 971408530 | 4225 | 4235 | 4235 | 4225 | 303 |
| 244 | 20241008 | 144600 | 970128250 | 4225 | 4225 | 4225 | 4225 | 0 |
| 245 | 20241008 | 144500 | 970128250 | 4225 | 4225 | 4225 | 4225 | 0 |
| 246 | 20241008 | 144400 | 970128250 | 4225 | 4230 | 4230 | 4225 | 350 |
| 247 | 20241008 | 144300 | 968649480 | 4225 | 4225 | 4225 | 4225 | 0 |
| 248 | 20241008 | 144200 | 968649480 | 4225 | 4240 | 4240 | 4225 | 1310 |
| 249 | 20241008 | 144100 | 963114540 | 4240 | 4240 | 4240 | 4240 | 30 |
| 250 | 20241008 | 144000 | 962987340 | 4220 | 4220 | 4220 | 4220 | 0 |
| 251 | 20241008 | 143900 | 962987340 | 4220 | 4230 | 4230 | 4220 | 3172 |
| 252 | 20241008 | 143800 | 949594710 | 4225 | 4225 | 4225 | 4225 | 0 |
| 253 | 20241008 | 143700 | 949594710 | 4225 | 4230 | 4230 | 4225 | 103 |
| 254 | 20241008 | 143600 | 949159340 | 4220 | 4220 | 4220 | 4220 | 0 |
| 255 | 20241008 | 143500 | 949159340 | 4220 | 4220 | 4220 | 4220 | 0 |
| 256 | 20241008 | 143400 | 949159340 | 4220 | 4220 | 4220 | 4220 | 0 |
| 257 | 20241008 | 143300 | 949159340 | 4220 | 4220 | 4220 | 4220 | 0 |
| 258 | 20241008 | 143200 | 949159340 | 4220 | 4235 | 4235 | 4220 | 1826 |
| 259 | 20241008 | 143100 | 941443370 | 4225 | 4225 | 4225 | 4225 | 250 |
| 260 | 20241008 | 143000 | 940387120 | 4225 | 4235 | 4235 | 4225 | 755 |
| 261 | 20241008 | 142900 | 937196415 | 4235 | 4240 | 4240 | 4235 | 24 |
| 262 | 20241008 | 142800 | 937094730 | 4240 | 4230 | 4240 | 4230 | 34 |
| 263 | 20241008 | 142700 | 936950580 | 4230 | 4230 | 4230 | 4225 | 2613 |
| 264 | 20241008 | 142600 | 925904255 | 4230 | 4230 | 4230 | 4230 | 612 |
| 265 | 20241008 | 142500 | 923315495 | 4230 | 4230 | 4230 | 4230 | 4166 |
| 266 | 20241008 | 142400 | 905693315 | 4235 | 4240 | 4240 | 4235 | 2818 |
| 267 | 20241008 | 142300 | 893759060 | 4240 | 4240 | 4240 | 4240 | 10 |
| 268 | 20241008 | 142200 | 893716660 | 4235 | 4235 | 4235 | 4235 | 1937 |
| 269 | 20241008 | 142100 | 885513465 | 4235 | 4240 | 4240 | 4235 | 6259 |
| 270 | 20241008 | 142000 | 858985550 | 4245 | 4245 | 4245 | 4245 | 14 |
| 271 | 20241008 | 141900 | 858926120 | 4245 | 4245 | 4245 | 4245 | 0 |
| 272 | 20241008 | 141800 | 858926120 | 4245 | 4250 | 4250 | 4245 | 540 |
| 273 | 20241008 | 141700 | 856631320 | 4245 | 4245 | 4250 | 4245 | 62 |
| 274 | 20241008 | 141600 | 856368125 | 4245 | 4245 | 4245 | 4245 | 100 |
| 275 | 20241008 | 141500 | 855943625 | 4245 | 4245 | 4245 | 4245 | 2487 |
| 276 | 20241008 | 141400 | 845386310 | 4245 | 4245 | 4245 | 4245 | 6 |
| 277 | 20241008 | 141300 | 845360840 | 4245 | 4240 | 4245 | 4240 | 1983 |
| 278 | 20241008 | 141200 | 836952870 | 4240 | 4245 | 4250 | 4240 | 511 |
| 279 | 20241008 | 141100 | 834783630 | 4240 | 4245 | 4245 | 4240 | 27 |
| 280 | 20241008 | 141000 | 834669040 | 4245 | 4250 | 4250 | 4245 | 270 |
| 281 | 20241008 | 140900 | 833522840 | 4250 | 4250 | 4250 | 4250 | 105 |
| 282 | 20241008 | 140800 | 833076590 | 4255 | 4240 | 4255 | 4240 | 219 |
| 283 | 20241008 | 140700 | 832147760 | 4240 | 4240 | 4240 | 4240 | 0 |
| 284 | 20241008 | 140600 | 832147760 | 4240 | 4245 | 4245 | 4240 | 688 |
| 285 | 20241008 | 140500 | 829227865 | 4245 | 4245 | 4245 | 4245 | 625 |
| 286 | 20241008 | 140400 | 826574740 | 4245 | 4245 | 4245 | 4245 | 265 |
| 287 | 20241008 | 140300 | 825449815 | 4245 | 4250 | 4250 | 4245 | 1973 |
| 288 | 20241008 | 140200 | 817074335 | 4255 | 4255 | 4255 | 4255 | 3 |
| 289 | 20241008 | 140100 | 817061570 | 4250 | 4250 | 4250 | 4250 | 0 |
| 290 | 20241008 | 140000 | 817061570 | 4250 | 4255 | 4255 | 4250 | 688 |
| 291 | 20241008 | 135900 | 814137485 | 4255 | 4255 | 4255 | 4255 | 5 |
| 292 | 20241008 | 135800 | 814116210 | 4250 | 4255 | 4255 | 4250 | 300 |
| 293 | 20241008 | 135700 | 812841190 | 4260 | 4260 | 4260 | 4260 | 5 |
| 294 | 20241008 | 135600 | 812819890 | 4260 | 4260 | 4260 | 4260 | 4 |
| 295 | 20241008 | 135500 | 812802850 | 4260 | 4260 | 4260 | 4260 | 0 |
| 296 | 20241008 | 135400 | 812802850 | 4260 | 4260 | 4260 | 4260 | 2 |
| 297 | 20241008 | 135300 | 812794330 | 4260 | 4260 | 4260 | 4260 | 4 |
| 298 | 20241008 | 135200 | 812777290 | 4260 | 4260 | 4260 | 4260 | 5 |
| 299 | 20241008 | 135100 | 812755990 | 4250 | 4250 | 4250 | 4250 | 1 |
| 300 | 20241008 | 135000 | 812751740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 301 | 20241008 | 134900 | 812751740 | 4250 | 4250 | 4250 | 4250 | 4 |
| 302 | 20241008 | 134800 | 812734740 | 4250 | 4250 | 4250 | 4250 | 911 |
| 303 | 20241008 | 134700 | 808862990 | 4250 | 4250 | 4250 | 4250 | 50 |
| 304 | 20241008 | 134600 | 808650490 | 4260 | 4260 | 4260 | 4260 | 0 |
| 305 | 20241008 | 134500 | 808650490 | 4260 | 4260 | 4260 | 4245 | 129 |
| 306 | 20241008 | 134400 | 808102450 | 4260 | 4245 | 4260 | 4245 | 101 |
| 307 | 20241008 | 134300 | 807673690 | 4245 | 4245 | 4245 | 4245 | 70 |
| 308 | 20241008 | 134200 | 807376540 | 4245 | 4250 | 4250 | 4245 | 143 |
| 309 | 20241008 | 134100 | 806769265 | 4250 | 4250 | 4250 | 4250 | 17 |
| 310 | 20241008 | 134000 | 806697015 | 4250 | 4250 | 4250 | 4250 | 11 |
| 311 | 20241008 | 133900 | 806650265 | 4250 | 4250 | 4250 | 4250 | 772 |
| 312 | 20241008 | 133800 | 803369265 | 4250 | 4255 | 4255 | 4250 | 671 |
| 313 | 20241008 | 133700 | 800516370 | 4255 | 4255 | 4255 | 4255 | 9 |
| 314 | 20241008 | 133600 | 800478075 | 4255 | 4255 | 4255 | 4255 | 293 |
| 315 | 20241008 | 133500 | 799231360 | 4255 | 4255 | 4255 | 4255 | 10 |
| 316 | 20241008 | 133400 | 799188810 | 4255 | 4255 | 4255 | 4255 | 0 |
| 317 | 20241008 | 133300 | 799188810 | 4255 | 4255 | 4255 | 4250 | 131 |
| 318 | 20241008 | 133200 | 798632040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 319 | 20241008 | 133100 | 798632040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 320 | 20241008 | 133000 | 798632040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 321 | 20241008 | 132900 | 798632040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 322 | 20241008 | 132800 | 798632040 | 4250 | 4250 | 4250 | 4250 | 130 |
| 323 | 20241008 | 132700 | 798079540 | 4250 | 4250 | 4250 | 4250 | 9 |
| 324 | 20241008 | 132600 | 798041290 | 4250 | 4250 | 4250 | 4250 | 10 |
| 325 | 20241008 | 132500 | 797998790 | 4250 | 4255 | 4255 | 4250 | 542 |
| 326 | 20241008 | 132400 | 795695140 | 4250 | 4255 | 4255 | 4250 | 148 |
| 327 | 20241008 | 132300 | 795065460 | 4255 | 4255 | 4255 | 4255 | 0 |
| 328 | 20241008 | 132200 | 795065460 | 4255 | 4260 | 4260 | 4255 | 6 |
| 329 | 20241008 | 132100 | 795039905 | 4260 | 4260 | 4260 | 4260 | 17 |
| 330 | 20241008 | 132000 | 794967485 | 4260 | 4260 | 4260 | 4260 | 26 |
| 331 | 20241008 | 131900 | 794856725 | 4260 | 4260 | 4260 | 4260 | 58 |
| 332 | 20241008 | 131800 | 794609645 | 4260 | 4260 | 4260 | 4260 | 6 |
| 333 | 20241008 | 131700 | 794584085 | 4260 | 4260 | 4260 | 4260 | 0 |
| 334 | 20241008 | 131600 | 794584085 | 4260 | 4260 | 4260 | 4260 | 3 |
| 335 | 20241008 | 131500 | 794571305 | 4260 | 4260 | 4260 | 4260 | 33 |
| 336 | 20241008 | 131400 | 794430725 | 4260 | 4260 | 4260 | 4260 | 50 |
| 337 | 20241008 | 131300 | 794217725 | 4260 | 4260 | 4260 | 4260 | 0 |
| 338 | 20241008 | 131200 | 794217725 | 4260 | 4260 | 4260 | 4260 | 6 |
| 339 | 20241008 | 131100 | 794192165 | 4260 | 4260 | 4260 | 4260 | 20 |
| 340 | 20241008 | 131000 | 794106965 | 4260 | 4260 | 4260 | 4260 | 70 |
| 341 | 20241008 | 130900 | 793808765 | 4260 | 4260 | 4260 | 4260 | 0 |
| 342 | 20241008 | 130800 | 793808765 | 4260 | 4260 | 4260 | 4260 | 0 |
| 343 | 20241008 | 130700 | 793808765 | 4260 | 4260 | 4260 | 4260 | 50 |
| 344 | 20241008 | 130600 | 793595765 | 4250 | 4250 | 4250 | 4250 | 592 |
| 345 | 20241008 | 130500 | 791079765 | 4245 | 4245 | 4245 | 4245 | 1 |
| 346 | 20241008 | 130400 | 791075520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 347 | 20241008 | 130300 | 791075520 | 4250 | 4250 | 4250 | 4250 | 101 |
| 348 | 20241008 | 130200 | 790646270 | 4245 | 4245 | 4245 | 4245 | 0 |
| 349 | 20241008 | 130100 | 790646270 | 4245 | 4250 | 4250 | 4245 | 251 |
| 350 | 20241008 | 130000 | 789580770 | 4245 | 4245 | 4245 | 4245 | 0 |
| 351 | 20241008 | 125900 | 789580770 | 4245 | 4245 | 4245 | 4245 | 0 |
| 352 | 20241008 | 125800 | 789580770 | 4245 | 4250 | 4250 | 4245 | 3089 |
| 353 | 20241008 | 125700 | 776467960 | 4250 | 4250 | 4250 | 4250 | 9 |
| 354 | 20241008 | 125600 | 776429710 | 4250 | 4250 | 4250 | 4250 | 0 |
| 355 | 20241008 | 125500 | 776429710 | 4250 | 4250 | 4250 | 4250 | 0 |
| 356 | 20241008 | 125400 | 776429710 | 4250 | 4250 | 4250 | 4250 | 1 |
| 357 | 20241008 | 125300 | 776425460 | 4245 | 4245 | 4250 | 4245 | 720 |
| 358 | 20241008 | 125200 | 773368875 | 4250 | 4250 | 4250 | 4250 | 1 |
| 359 | 20241008 | 125100 | 773364625 | 4245 | 4250 | 4250 | 4245 | 58 |
| 360 | 20241008 | 125000 | 773118410 | 4250 | 4250 | 4250 | 4250 | 251 |
| 361 | 20241008 | 124900 | 772051660 | 4250 | 4250 | 4250 | 4250 | 38 |
| 362 | 20241008 | 124800 | 771890160 | 4250 | 4255 | 4255 | 4250 | 218 |
| 363 | 20241008 | 124700 | 770963655 | 4255 | 4255 | 4255 | 4255 | 1 |
| 364 | 20241008 | 124600 | 770959400 | 4250 | 4250 | 4250 | 4250 | 429 |
| 365 | 20241008 | 124500 | 769136150 | 4250 | 4250 | 4250 | 4250 | 0 |
| 366 | 20241008 | 124400 | 769136150 | 4250 | 4250 | 4250 | 4250 | 1 |
| 367 | 20241008 | 124300 | 769131900 | 4245 | 4250 | 4250 | 4245 | 248 |
| 368 | 20241008 | 124200 | 768079125 | 4250 | 4250 | 4250 | 4245 | 3647 |
| 369 | 20241008 | 124100 | 752587125 | 4250 | 4255 | 4255 | 4250 | 127 |
| 370 | 20241008 | 124000 | 752047365 | 4255 | 4255 | 4255 | 4255 | 1 |
| 371 | 20241008 | 123900 | 752043110 | 4255 | 4255 | 4255 | 4255 | 14 |
| 372 | 20241008 | 123800 | 751983540 | 4255 | 4255 | 4255 | 4255 | 2 |
| 373 | 20241008 | 123700 | 751975030 | 4250 | 4250 | 4250 | 4250 | 0 |
| 374 | 20241008 | 123600 | 751975030 | 4250 | 4255 | 4255 | 4250 | 2300 |
| 375 | 20241008 | 123500 | 742199780 | 4255 | 4255 | 4255 | 4255 | 156 |
| 376 | 20241008 | 123400 | 741536000 | 4260 | 4260 | 4260 | 4260 | 0 |
| 377 | 20241008 | 123300 | 741536000 | 4260 | 4260 | 4260 | 4260 | 0 |
| 378 | 20241008 | 123200 | 741536000 | 4260 | 4260 | 4260 | 4260 | 0 |
| 379 | 20241008 | 123100 | 741536000 | 4260 | 4260 | 4260 | 4260 | 201 |
| 380 | 20241008 | 123000 | 740679740 | 4255 | 4255 | 4255 | 4255 | 2 |
| 381 | 20241008 | 122900 | 740671230 | 4250 | 4255 | 4255 | 4250 | 3631 |
| 382 | 20241008 | 122800 | 725227560 | 4255 | 4255 | 4255 | 4255 | 295 |
| 383 | 20241008 | 122700 | 723972335 | 4255 | 4255 | 4255 | 4255 | 0 |
| 384 | 20241008 | 122600 | 723972335 | 4255 | 4255 | 4255 | 4255 | 0 |
| 385 | 20241008 | 122500 | 723972335 | 4255 | 4255 | 4260 | 4255 | 329 |
| 386 | 20241008 | 122400 | 722572340 | 4255 | 4255 | 4255 | 4255 | 166 |
| 387 | 20241008 | 122300 | 721866010 | 4255 | 4255 | 4255 | 4255 | 1 |
| 388 | 20241008 | 122200 | 721861755 | 4255 | 4255 | 4255 | 4255 | 542 |
| 389 | 20241008 | 122100 | 719555545 | 4255 | 4255 | 4255 | 4255 | 9 |
| 390 | 20241008 | 122000 | 719517250 | 4255 | 4255 | 4255 | 4255 | 718 |
| 391 | 20241008 | 121900 | 716462160 | 4250 | 4250 | 4250 | 4250 | 90 |
| 392 | 20241008 | 121800 | 716079660 | 4250 | 4260 | 4260 | 4250 | 280 |
| 393 | 20241008 | 121700 | 714887370 | 4260 | 4255 | 4260 | 4255 | 551 |
| 394 | 20241008 | 121600 | 712542610 | 4255 | 4255 | 4255 | 4255 | 1 |
| 395 | 20241008 | 121500 | 712538355 | 4250 | 4250 | 4250 | 4250 | 1583 |
| 396 | 20241008 | 121400 | 705810605 | 4260 | 4260 | 4260 | 4260 | 100 |
| 397 | 20241008 | 121300 | 705384605 | 4260 | 4260 | 4260 | 4260 | 0 |
| 398 | 20241008 | 121200 | 705384605 | 4260 | 4260 | 4260 | 4260 | 1 |
| 399 | 20241008 | 121100 | 705380345 | 4260 | 4255 | 4260 | 4255 | 3320 |
| 400 | 20241008 | 121000 | 691253620 | 4260 | 4260 | 4260 | 4260 | 7 |
| 401 | 20241008 | 120900 | 691223800 | 4260 | 4260 | 4260 | 4260 | 1 |
| 402 | 20241008 | 120800 | 691219540 | 4260 | 4260 | 4260 | 4260 | 9 |
| 403 | 20241008 | 120700 | 691181200 | 4260 | 4260 | 4260 | 4260 | 0 |
| 404 | 20241008 | 120600 | 691181200 | 4260 | 4260 | 4260 | 4260 | 0 |
| 405 | 20241008 | 120500 | 691181200 | 4260 | 4260 | 4260 | 4260 | 210 |
| 406 | 20241008 | 120400 | 690286600 | 4260 | 4260 | 4260 | 4260 | 102 |
| 407 | 20241008 | 120300 | 689852080 | 4255 | 4250 | 4255 | 4250 | 381 |
| 408 | 20241008 | 120200 | 688231825 | 4250 | 4250 | 4250 | 4250 | 170 |
| 409 | 20241008 | 120100 | 687509325 | 4250 | 4250 | 4250 | 4250 | 0 |
| 410 | 20241008 | 120000 | 687509325 | 4250 | 4255 | 4255 | 4250 | 74 |
| 411 | 20241008 | 115900 | 687194680 | 4255 | 4255 | 4255 | 4255 | 12 |
| 412 | 20241008 | 115800 | 687143620 | 4255 | 4255 | 4255 | 4255 | 400 |
| 413 | 20241008 | 115700 | 685441620 | 4250 | 4255 | 4255 | 4250 | 48 |
| 414 | 20241008 | 115600 | 685237560 | 4255 | 4255 | 4255 | 4255 | 31 |
| 415 | 20241008 | 115500 | 685105655 | 4250 | 4255 | 4255 | 4250 | 1356 |
| 416 | 20241008 | 115400 | 679342505 | 4255 | 4255 | 4255 | 4255 | 110 |
| 417 | 20241008 | 115300 | 678874455 | 4255 | 4255 | 4255 | 4255 | 2 |
| 418 | 20241008 | 115200 | 678865945 | 4250 | 4250 | 4250 | 4250 | 50 |
| 419 | 20241008 | 115100 | 678653445 | 4245 | 4255 | 4255 | 4245 | 1145 |
| 420 | 20241008 | 115000 | 673787430 | 4255 | 4255 | 4255 | 4255 | 504 |
| 421 | 20241008 | 114900 | 671642910 | 4245 | 4250 | 4255 | 4245 | 5030 |
| 422 | 20241008 | 114800 | 650265705 | 4255 | 4265 | 4265 | 4255 | 2724 |
| 423 | 20241008 | 114700 | 638673880 | 4260 | 4265 | 4265 | 4260 | 348 |
| 424 | 20241008 | 114600 | 637190835 | 4255 | 4255 | 4255 | 4255 | 0 |
| 425 | 20241008 | 114500 | 637190835 | 4255 | 4255 | 4255 | 4255 | 649 |
| 426 | 20241008 | 114400 | 634429340 | 4255 | 4255 | 4255 | 4255 | 906 |
| 427 | 20241008 | 114300 | 630574310 | 4255 | 4255 | 4255 | 4255 | 3703 |
| 428 | 20241008 | 114200 | 614818045 | 4260 | 4255 | 4265 | 4255 | 209 |
| 429 | 20241008 | 114100 | 613928105 | 4260 | 4265 | 4265 | 4260 | 5307 |
| 430 | 20241008 | 114000 | 591320265 | 4265 | 4270 | 4275 | 4265 | 2314 |
| 431 | 20241008 | 113900 | 581450795 | 4270 | 4275 | 4275 | 4270 | 1904 |
| 432 | 20241008 | 113800 | 573320215 | 4280 | 4275 | 4280 | 4275 | 1854 |
| 433 | 20241008 | 113700 | 565393860 | 4280 | 4275 | 4280 | 4275 | 117 |
| 434 | 20241008 | 113600 | 564893680 | 4280 | 4280 | 4280 | 4280 | 20 |
| 435 | 20241008 | 113500 | 564808080 | 4280 | 4280 | 4285 | 4280 | 3675 |
| 436 | 20241008 | 113400 | 549078870 | 4285 | 4285 | 4285 | 4285 | 67 |
| 437 | 20241008 | 113300 | 548791775 | 4285 | 4285 | 4285 | 4285 | 331 |
| 438 | 20241008 | 113200 | 547373440 | 4285 | 4285 | 4285 | 4285 | 100 |
| 439 | 20241008 | 113100 | 546944940 | 4285 | 4285 | 4285 | 4285 | 0 |
| 440 | 20241008 | 113000 | 546944940 | 4285 | 4285 | 4285 | 4285 | 10 |
| 441 | 20241008 | 112900 | 546902090 | 4285 | 4285 | 4285 | 4285 | 3 |
| 442 | 20241008 | 112800 | 546889235 | 4290 | 4290 | 4290 | 4290 | 31 |
| 443 | 20241008 | 112700 | 546756245 | 4290 | 4290 | 4290 | 4290 | 33 |
| 444 | 20241008 | 112600 | 546614675 | 4285 | 4285 | 4285 | 4285 | 100 |
| 445 | 20241008 | 112500 | 546186175 | 4280 | 4280 | 4280 | 4280 | 40 |
| 446 | 20241008 | 112400 | 546014975 | 4290 | 4290 | 4290 | 4290 | 0 |
| 447 | 20241008 | 112300 | 546014975 | 4290 | 4290 | 4290 | 4290 | 0 |
| 448 | 20241008 | 112200 | 546014975 | 4290 | 4290 | 4290 | 4290 | 0 |
| 449 | 20241008 | 112100 | 546014975 | 4290 | 4290 | 4290 | 4290 | 150 |
| 450 | 20241008 | 112000 | 545371475 | 4290 | 4290 | 4290 | 4290 | 104 |
| 451 | 20241008 | 111900 | 544925315 | 4290 | 4290 | 4290 | 4290 | 7 |
| 452 | 20241008 | 111800 | 544895285 | 4300 | 4300 | 4300 | 4300 | 3 |
| 453 | 20241008 | 111700 | 544882385 | 4300 | 4300 | 4300 | 4300 | 195 |
| 454 | 20241008 | 111600 | 544043885 | 4300 | 4300 | 4300 | 4300 | 0 |
| 455 | 20241008 | 111500 | 544043885 | 4300 | 4300 | 4300 | 4300 | 0 |
| 456 | 20241008 | 111400 | 544043885 | 4300 | 4300 | 4300 | 4300 | 0 |
| 457 | 20241008 | 111300 | 544043885 | 4300 | 4300 | 4300 | 4300 | 0 |
| 458 | 20241008 | 111200 | 544043885 | 4300 | 4300 | 4300 | 4300 | 14 |
| 459 | 20241008 | 111100 | 543983685 | 4275 | 4285 | 4290 | 4275 | 3152 |
| 460 | 20241008 | 111000 | 530487535 | 4285 | 4300 | 4300 | 4285 | 4017 |
| 461 | 20241008 | 110900 | 513266670 | 4300 | 4300 | 4300 | 4300 | 0 |
| 462 | 20241008 | 110800 | 513266670 | 4300 | 4300 | 4300 | 4300 | 0 |
| 463 | 20241008 | 110700 | 513266670 | 4300 | 4300 | 4300 | 4300 | 2 |
| 464 | 20241008 | 110600 | 513258070 | 4300 | 4300 | 4300 | 4300 | 1 |
| 465 | 20241008 | 110500 | 513253770 | 4295 | 4290 | 4295 | 4290 | 410 |
| 466 | 20241008 | 110400 | 511494705 | 4295 | 4295 | 4295 | 4295 | 31 |
| 467 | 20241008 | 110300 | 511361560 | 4300 | 4300 | 4300 | 4300 | 24 |
| 468 | 20241008 | 110200 | 511258360 | 4295 | 4295 | 4295 | 4295 | 0 |
| 469 | 20241008 | 110100 | 511258360 | 4295 | 4295 | 4295 | 4295 | 0 |
| 470 | 20241008 | 110000 | 511258360 | 4295 | 4295 | 4295 | 4295 | 0 |
| 471 | 20241008 | 105900 | 511258360 | 4295 | 4295 | 4295 | 4295 | 2568 |
| 472 | 20241008 | 105800 | 500228800 | 4295 | 4290 | 4295 | 4290 | 901 |
| 473 | 20241008 | 105700 | 496363505 | 4290 | 4290 | 4290 | 4290 | 124 |
| 474 | 20241008 | 105600 | 495831545 | 4290 | 4290 | 4290 | 4290 | 34 |
| 475 | 20241008 | 105500 | 495685685 | 4300 | 4300 | 4300 | 4295 | 2041 |
| 476 | 20241008 | 105400 | 486910150 | 4300 | 4300 | 4300 | 4300 | 1 |
| 477 | 20241008 | 105300 | 486905850 | 4295 | 4295 | 4295 | 4295 | 0 |
| 478 | 20241008 | 105200 | 486905850 | 4295 | 4295 | 4295 | 4295 | 101 |
| 479 | 20241008 | 105100 | 486472055 | 4300 | 4300 | 4300 | 4300 | 0 |
| 480 | 20241008 | 105000 | 486472055 | 4300 | 4295 | 4300 | 4295 | 577 |
| 481 | 20241008 | 104900 | 483993835 | 4290 | 4290 | 4290 | 4290 | 0 |
| 482 | 20241008 | 104800 | 483993835 | 4290 | 4290 | 4295 | 4290 | 343 |
| 483 | 20241008 | 104700 | 482522360 | 4290 | 4290 | 4290 | 4290 | 39 |
| 484 | 20241008 | 104600 | 482355050 | 4290 | 4290 | 4290 | 4290 | 30 |
| 485 | 20241008 | 104500 | 482226350 | 4295 | 4290 | 4295 | 4290 | 501 |
| 486 | 20241008 | 104400 | 480077055 | 4290 | 4290 | 4290 | 4290 | 0 |
| 487 | 20241008 | 104300 | 480077055 | 4290 | 4290 | 4290 | 4290 | 444 |
| 488 | 20241008 | 104200 | 478172295 | 4290 | 4290 | 4290 | 4290 | 43 |
| 489 | 20241008 | 104100 | 477987825 | 4285 | 4285 | 4285 | 4285 | 1000 |
| 490 | 20241008 | 104000 | 473702825 | 4290 | 4290 | 4290 | 4290 | 0 |
| 491 | 20241008 | 103900 | 473702825 | 4290 | 4290 | 4290 | 4290 | 15 |
| 492 | 20241008 | 103800 | 473638475 | 4290 | 4290 | 4290 | 4290 | 0 |
| 493 | 20241008 | 103700 | 473638475 | 4290 | 4290 | 4290 | 4290 | 0 |
| 494 | 20241008 | 103600 | 473638475 | 4290 | 4295 | 4295 | 4290 | 554 |
| 495 | 20241008 | 103500 | 471261600 | 4290 | 4290 | 4290 | 4290 | 1978 |
| 496 | 20241008 | 103400 | 462775980 | 4295 | 4295 | 4295 | 4295 | 1253 |
| 497 | 20241008 | 103300 | 457394345 | 4300 | 4300 | 4300 | 4295 | 860 |
| 498 | 20241008 | 103200 | 453699845 | 4300 | 4300 | 4300 | 4295 | 1231 |
| 499 | 20241008 | 103100 | 448409545 | 4300 | 4300 | 4300 | 4300 | 315 |
| 500 | 20241008 | 103000 | 447055045 | 4300 | 4295 | 4300 | 4295 | 738 |
| 501 | 20241008 | 102900 | 443885270 | 4300 | 4300 | 4300 | 4300 | 14 |
| 502 | 20241008 | 102800 | 443825070 | 4300 | 4295 | 4300 | 4295 | 31 |
| 503 | 20241008 | 102700 | 443691920 | 4300 | 4300 | 4300 | 4300 | 0 |
| 504 | 20241008 | 102600 | 443691920 | 4300 | 4300 | 4300 | 4300 | 6 |
| 505 | 20241008 | 102500 | 443666120 | 4300 | 4300 | 4300 | 4300 | 20 |
| 506 | 20241008 | 102400 | 443580120 | 4300 | 4305 | 4305 | 4300 | 588 |
| 507 | 20241008 | 102300 | 441051715 | 4305 | 4300 | 4305 | 4300 | 213 |
| 508 | 20241008 | 102200 | 440135810 | 4300 | 4300 | 4300 | 4300 | 105 |
| 509 | 20241008 | 102100 | 439684310 | 4300 | 4300 | 4300 | 4295 | 1488 |
| 510 | 20241008 | 102000 | 433287335 | 4295 | 4295 | 4295 | 4295 | 200 |
| 511 | 20241008 | 101900 | 432428335 | 4300 | 4300 | 4300 | 4300 | 0 |
| 512 | 20241008 | 101800 | 432428335 | 4300 | 4305 | 4305 | 4300 | 216 |
| 513 | 20241008 | 101700 | 431498850 | 4305 | 4290 | 4305 | 4290 | 555 |
| 514 | 20241008 | 101600 | 429109950 | 4290 | 4300 | 4300 | 4290 | 1842 |
| 515 | 20241008 | 101500 | 421197610 | 4300 | 4300 | 4300 | 4300 | 892 |
| 516 | 20241008 | 101400 | 417362010 | 4300 | 4300 | 4300 | 4300 | 293 |
| 517 | 20241008 | 101300 | 416102110 | 4295 | 4300 | 4300 | 4295 | 80 |
| 518 | 20241008 | 101200 | 415758460 | 4300 | 4300 | 4300 | 4300 | 3040 |
| 519 | 20241008 | 101100 | 402686460 | 4300 | 4300 | 4300 | 4300 | 202 |
| 520 | 20241008 | 101000 | 401817860 | 4300 | 4300 | 4300 | 4300 | 420 |
| 521 | 20241008 | 100900 | 400011860 | 4300 | 4295 | 4300 | 4295 | 327 |
| 522 | 20241008 | 100800 | 398607140 | 4295 | 4300 | 4300 | 4295 | 769 |
| 523 | 20241008 | 100700 | 395300735 | 4300 | 4290 | 4300 | 4290 | 189 |
| 524 | 20241008 | 100600 | 394489115 | 4300 | 4295 | 4300 | 4295 | 348 |
| 525 | 20241008 | 100500 | 392994400 | 4300 | 4300 | 4300 | 4300 | 103 |
| 526 | 20241008 | 100400 | 392551500 | 4300 | 4300 | 4300 | 4300 | 11 |
| 527 | 20241008 | 100300 | 392504200 | 4300 | 4300 | 4300 | 4300 | 92 |
| 528 | 20241008 | 100200 | 392108600 | 4295 | 4295 | 4295 | 4295 | 4 |
| 529 | 20241008 | 100100 | 392091420 | 4290 | 4295 | 4295 | 4290 | 301 |
| 530 | 20241008 | 100000 | 390799860 | 4300 | 4290 | 4300 | 4290 | 539 |
| 531 | 20241008 | 095900 | 388485700 | 4290 | 4290 | 4290 | 4290 | 2355 |
| 532 | 20241008 | 095800 | 378382750 | 4290 | 4290 | 4290 | 4290 | 1 |
| 533 | 20241008 | 095700 | 378378460 | 4290 | 4275 | 4290 | 4275 | 21 |
| 534 | 20241008 | 095600 | 378288670 | 4275 | 4290 | 4290 | 4275 | 1113 |
| 535 | 20241008 | 095500 | 373524235 | 4290 | 4290 | 4290 | 4290 | 237 |
| 536 | 20241008 | 095400 | 372507505 | 4290 | 4285 | 4290 | 4285 | 541 |
| 537 | 20241008 | 095300 | 370189315 | 4285 | 4280 | 4285 | 4280 | 1392 |
| 538 | 20241008 | 095200 | 364231505 | 4270 | 4270 | 4270 | 4270 | 39 |
| 539 | 20241008 | 095100 | 364064975 | 4270 | 4270 | 4270 | 4270 | 0 |
| 540 | 20241008 | 095000 | 364064975 | 4270 | 4270 | 4270 | 4270 | 10 |
| 541 | 20241008 | 094900 | 364022275 | 4270 | 4275 | 4275 | 4270 | 2250 |
| 542 | 20241008 | 094800 | 354412285 | 4275 | 4280 | 4280 | 4275 | 622 |
| 543 | 20241008 | 094700 | 351752625 | 4280 | 4280 | 4280 | 4280 | 100 |
| 544 | 20241008 | 094600 | 351324625 | 4280 | 4280 | 4280 | 4280 | 100 |
| 545 | 20241008 | 094500 | 350896625 | 4275 | 4275 | 4275 | 4275 | 147 |
| 546 | 20241008 | 094400 | 350268200 | 4280 | 4280 | 4280 | 4280 | 30 |
| 547 | 20241008 | 094300 | 350139800 | 4270 | 4280 | 4280 | 4270 | 444 |
| 548 | 20241008 | 094200 | 348241810 | 4285 | 4285 | 4285 | 4285 | 51 |
| 549 | 20241008 | 094100 | 348023275 | 4285 | 4285 | 4285 | 4270 | 122 |
| 550 | 20241008 | 094000 | 347502005 | 4270 | 4285 | 4290 | 4270 | 10978 |
| 551 | 20241008 | 093900 | 300583815 | 4285 | 4285 | 4285 | 4285 | 462 |
| 552 | 20241008 | 093800 | 298604145 | 4285 | 4285 | 4285 | 4285 | 1 |
| 553 | 20241008 | 093700 | 298599860 | 4285 | 4285 | 4285 | 4285 | 11 |
| 554 | 20241008 | 093600 | 298552725 | 4285 | 4285 | 4285 | 4285 | 101 |
| 555 | 20241008 | 093500 | 298119940 | 4285 | 4285 | 4285 | 4285 | 62 |
| 556 | 20241008 | 093400 | 297854270 | 4285 | 4285 | 4285 | 4285 | 0 |
| 557 | 20241008 | 093300 | 297854270 | 4285 | 4285 | 4290 | 4285 | 280 |
| 558 | 20241008 | 093200 | 296654465 | 4285 | 4285 | 4285 | 4285 | 1397 |
| 559 | 20241008 | 093100 | 290668320 | 4290 | 4295 | 4295 | 4290 | 425 |
| 560 | 20241008 | 093000 | 288845065 | 4290 | 4290 | 4290 | 4285 | 180 |
| 561 | 20241008 | 092900 | 288073015 | 4290 | 4290 | 4290 | 4290 | 2017 |
| 562 | 20241008 | 092800 | 279420085 | 4290 | 4290 | 4290 | 4290 | 253 |
| 563 | 20241008 | 092700 | 278334715 | 4290 | 4285 | 4290 | 4285 | 1336 |
| 564 | 20241008 | 092600 | 272604130 | 4285 | 4280 | 4290 | 4280 | 466 |
| 565 | 20241008 | 092500 | 270606475 | 4280 | 4285 | 4285 | 4280 | 1152 |
| 566 | 20241008 | 092400 | 265674915 | 4285 | 4285 | 4285 | 4285 | 7 |
| 567 | 20241008 | 092300 | 265644920 | 4285 | 4285 | 4290 | 4285 | 995 |
| 568 | 20241008 | 092200 | 261381340 | 4285 | 4285 | 4290 | 4285 | 982 |
| 569 | 20241008 | 092100 | 257169860 | 4285 | 4285 | 4285 | 4285 | 336 |
| 570 | 20241008 | 092000 | 255730100 | 4280 | 4280 | 4280 | 4280 | 50 |
| 571 | 20241008 | 091900 | 255516100 | 4280 | 4280 | 4285 | 4280 | 2125 |
| 572 | 20241008 | 091800 | 246421095 | 4280 | 4280 | 4280 | 4275 | 123 |
| 573 | 20241008 | 091700 | 245894765 | 4280 | 4275 | 4280 | 4270 | 2241 |
| 574 | 20241008 | 091600 | 236311260 | 4275 | 4280 | 4280 | 4275 | 463 |
| 575 | 20241008 | 091500 | 234331745 | 4280 | 4280 | 4280 | 4280 | 115 |
| 576 | 20241008 | 091400 | 233839545 | 4275 | 4265 | 4275 | 4265 | 117 |
| 577 | 20241008 | 091300 | 233339950 | 4265 | 4265 | 4270 | 4265 | 269 |
| 578 | 20241008 | 091200 | 232192005 | 4265 | 4265 | 4265 | 4260 | 3238 |
| 579 | 20241008 | 091100 | 218393385 | 4265 | 4265 | 4270 | 4265 | 1378 |
| 580 | 20241008 | 091000 | 212515690 | 4265 | 4270 | 4270 | 4265 | 1461 |
| 581 | 20241008 | 090900 | 206283745 | 4265 | 4275 | 4275 | 4265 | 575 |
| 582 | 20241008 | 090800 | 203830630 | 4265 | 4275 | 4275 | 4265 | 1320 |
| 583 | 20241008 | 090700 | 198196180 | 4275 | 4260 | 4275 | 4260 | 1001 |
| 584 | 20241008 | 090600 | 193931905 | 4260 | 4270 | 4270 | 4260 | 7129 |
| 585 | 20241008 | 090500 | 163527280 | 4270 | 4275 | 4275 | 4260 | 6463 |
| 586 | 20241008 | 090400 | 135963285 | 4275 | 4275 | 4280 | 4265 | 234 |
| 587 | 20241008 | 090300 | 134962895 | 4275 | 4275 | 4275 | 4260 | 343 |
| 588 | 20241008 | 090200 | 133498685 | 4275 | 4265 | 4275 | 4265 | 712 |
| 589 | 20241008 | 090100 | 130455345 | 4260 | 4285 | 4285 | 4260 | 1889 |
| 590 | 20241008 | 090000 | 122407980 | 4290 | 4250 | 4290 | 4250 | 28788 |