30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241022 | 191000 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 5250 |
| 3 | 20241022 | 190900 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 4 | 20241022 | 190800 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 5 | 20241022 | 190700 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 6 | 20241022 | 190600 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 7 | 20241022 | 190500 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 8 | 20241022 | 190400 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 9 | 20241022 | 190300 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 10 | 20241022 | 190200 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 11 | 20241022 | 190100 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 12 | 20241022 | 190000 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 13 | 20241022 | 185900 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 14 | 20241022 | 185800 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 15 | 20241022 | 185700 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 16 | 20241022 | 185600 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 17 | 20241022 | 185500 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 18 | 20241022 | 185400 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 19 | 20241022 | 185300 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 20 | 20241022 | 185200 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 21 | 20241022 | 185100 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 22 | 20241022 | 185000 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 23 | 20241022 | 184900 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 24 | 20241022 | 184800 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 25 | 20241022 | 184700 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 26 | 20241022 | 184600 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 27 | 20241022 | 184500 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 28 | 20241022 | 184400 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 29 | 20241022 | 184300 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 30 | 20241022 | 184200 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 31 | 20241022 | 184100 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 32 | 20241022 | 184000 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 5250 |
| 33 | 20241022 | 183900 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 34 | 20241022 | 183800 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 35 | 20241022 | 183700 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 36 | 20241022 | 183600 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 37 | 20241022 | 183500 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 38 | 20241022 | 183400 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 39 | 20241022 | 183300 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 40 | 20241022 | 183200 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 41 | 20241022 | 183100 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 42 | 20241022 | 183000 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 43 | 20241022 | 182900 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 44 | 20241022 | 182800 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 45 | 20241022 | 182700 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 46 | 20241022 | 182600 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 47 | 20241022 | 182500 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 48 | 20241022 | 182400 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 49 | 20241022 | 182300 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 50 | 20241022 | 182200 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 51 | 20241022 | 182100 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 52 | 20241022 | 182000 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 53 | 20241022 | 181900 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 54 | 20241022 | 181800 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 55 | 20241022 | 181700 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 56 | 20241022 | 181600 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 57 | 20241022 | 181500 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 58 | 20241022 | 181400 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 59 | 20241022 | 181300 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 60 | 20241022 | 181200 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 61 | 20241022 | 181100 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 62 | 20241022 | 181000 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 5250 |
| 63 | 20241022 | 180900 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 64 | 20241022 | 180800 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 65 | 20241022 | 180700 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 66 | 20241022 | 180600 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 67 | 20241022 | 180500 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 68 | 20241022 | 180400 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 69 | 20241022 | 180300 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 70 | 20241022 | 180200 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 71 | 20241022 | 180100 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 72 | 20241022 | 180000 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 73 | 20241022 | 175900 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 74 | 20241022 | 175800 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 75 | 20241022 | 175700 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 76 | 20241022 | 175600 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 77 | 20241022 | 175500 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 78 | 20241022 | 175400 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 79 | 20241022 | 175300 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 80 | 20241022 | 175200 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 81 | 20241022 | 175100 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 82 | 20241022 | 175000 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 83 | 20241022 | 174900 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 84 | 20241022 | 174800 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 85 | 20241022 | 174700 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 86 | 20241022 | 174600 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 87 | 20241022 | 174500 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 88 | 20241022 | 174400 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 89 | 20241022 | 174300 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 90 | 20241022 | 174200 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 91 | 20241022 | 174100 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 92 | 20241022 | 174000 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 5250 |
| 93 | 20241022 | 173900 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 94 | 20241022 | 173800 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 95 | 20241022 | 173700 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 96 | 20241022 | 173600 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 97 | 20241022 | 173500 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 98 | 20241022 | 173400 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 99 | 20241022 | 173300 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 100 | 20241022 | 173200 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 101 | 20241022 | 173100 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 102 | 20241022 | 173000 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 103 | 20241022 | 172900 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 104 | 20241022 | 172800 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 105 | 20241022 | 172700 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 106 | 20241022 | 172600 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 107 | 20241022 | 172500 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 108 | 20241022 | 172400 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 109 | 20241022 | 172300 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 110 | 20241022 | 172200 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 111 | 20241022 | 172100 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 112 | 20241022 | 172000 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 113 | 20241022 | 171900 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 114 | 20241022 | 171800 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 115 | 20241022 | 171700 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 116 | 20241022 | 171600 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 117 | 20241022 | 171500 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 118 | 20241022 | 171400 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 119 | 20241022 | 171300 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 120 | 20241022 | 171200 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 121 | 20241022 | 171100 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 122 | 20241022 | 171000 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 5250 |
| 123 | 20241022 | 170900 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 124 | 20241022 | 170800 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 125 | 20241022 | 170700 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 126 | 20241022 | 170600 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 127 | 20241022 | 170500 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 128 | 20241022 | 170400 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 129 | 20241022 | 170300 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 130 | 20241022 | 170200 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 131 | 20241022 | 170100 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 132 | 20241022 | 170000 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 133 | 20241022 | 165900 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 134 | 20241022 | 165800 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 135 | 20241022 | 165700 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 136 | 20241022 | 165600 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 137 | 20241022 | 165500 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 138 | 20241022 | 165400 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 139 | 20241022 | 165300 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 140 | 20241022 | 165200 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 141 | 20241022 | 165100 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 142 | 20241022 | 165000 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 143 | 20241022 | 164900 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 144 | 20241022 | 164800 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 145 | 20241022 | 164700 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 146 | 20241022 | 164600 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 147 | 20241022 | 164500 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 148 | 20241022 | 164400 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 149 | 20241022 | 164300 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 150 | 20241022 | 164200 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 151 | 20241022 | 164100 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 152 | 20241022 | 164000 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 5250 |
| 153 | 20241022 | 163900 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 154 | 20241022 | 163800 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 155 | 20241022 | 163700 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 156 | 20241022 | 163600 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 157 | 20241022 | 163500 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 158 | 20241022 | 163400 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 159 | 20241022 | 163300 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 160 | 20241022 | 163200 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 161 | 20241022 | 163100 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 162 | 20241022 | 163000 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 163 | 20241022 | 162900 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 164 | 20241022 | 162800 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 165 | 20241022 | 162700 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 166 | 20241022 | 162600 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 167 | 20241022 | 162500 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 168 | 20241022 | 162400 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 169 | 20241022 | 162300 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 170 | 20241022 | 162200 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 171 | 20241022 | 162100 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 172 | 20241022 | 162000 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 173 | 20241022 | 161900 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 174 | 20241022 | 161800 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 175 | 20241022 | 161700 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 176 | 20241022 | 161600 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 177 | 20241022 | 161500 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 178 | 20241022 | 161400 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 179 | 20241022 | 161300 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 180 | 20241022 | 161200 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 181 | 20241022 | 161100 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 182 | 20241022 | 161000 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 5250 |
| 183 | 20241022 | 160900 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 184 | 20241022 | 160800 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 185 | 20241022 | 160700 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 186 | 20241022 | 160600 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 187 | 20241022 | 160500 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 188 | 20241022 | 160400 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 189 | 20241022 | 160300 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 190 | 20241022 | 160200 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 191 | 20241022 | 160100 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 192 | 20241022 | 160000 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 193 | 20241022 | 155900 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 194 | 20241022 | 155800 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 195 | 20241022 | 155700 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 196 | 20241022 | 155600 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 197 | 20241022 | 155500 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 198 | 20241022 | 155400 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 199 | 20241022 | 155300 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 200 | 20241022 | 155200 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 201 | 20241022 | 155100 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 202 | 20241022 | 155000 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 203 | 20241022 | 154900 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 204 | 20241022 | 154800 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 205 | 20241022 | 154700 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 206 | 20241022 | 154600 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 207 | 20241022 | 154500 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 208 | 20241022 | 154400 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 209 | 20241022 | 154300 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 210 | 20241022 | 154200 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 211 | 20241022 | 154100 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 212 | 20241022 | 154000 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 5250 |
| 213 | 20241022 | 153900 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 214 | 20241022 | 153800 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 215 | 20241022 | 153700 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 216 | 20241022 | 153600 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 217 | 20241022 | 153500 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 218 | 20241022 | 153400 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 219 | 20241022 | 153300 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 220 | 20241022 | 153200 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 221 | 20241022 | 153100 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 0 |
| 222 | 20241022 | 153000 | 1229993060 | 2225 | 2225 | 2225 | 2225 | 5250 |
| 223 | 20241022 | 152900 | 1218311810 | 2225 | 2225 | 2225 | 2225 | 0 |
| 224 | 20241022 | 152800 | 1218311810 | 2225 | 2225 | 2225 | 2225 | 0 |
| 225 | 20241022 | 152700 | 1218311810 | 2225 | 2225 | 2225 | 2225 | 0 |
| 226 | 20241022 | 152600 | 1218311810 | 2225 | 2225 | 2225 | 2225 | 0 |
| 227 | 20241022 | 152500 | 1218311810 | 2225 | 2225 | 2225 | 2225 | 0 |
| 228 | 20241022 | 152400 | 1218311810 | 2225 | 2225 | 2225 | 2225 | 0 |
| 229 | 20241022 | 152300 | 1218311810 | 2225 | 2225 | 2225 | 2225 | 0 |
| 230 | 20241022 | 152200 | 1218311810 | 2225 | 2225 | 2225 | 2225 | 0 |
| 231 | 20241022 | 152100 | 1218311810 | 2225 | 2225 | 2225 | 2225 | 0 |
| 232 | 20241022 | 152000 | 1218311810 | 2225 | 2225 | 2225 | 2225 | 0 |
| 233 | 20241022 | 151900 | 1218311810 | 2225 | 2225 | 2225 | 2225 | 6143 |
| 234 | 20241022 | 151800 | 1204643635 | 2225 | 2225 | 2225 | 2225 | 540 |
| 235 | 20241022 | 151700 | 1203442135 | 2225 | 2230 | 2230 | 2225 | 1560 |
| 236 | 20241022 | 151600 | 1199963385 | 2225 | 2225 | 2225 | 2225 | 1845 |
| 237 | 20241022 | 151500 | 1195858260 | 2225 | 2225 | 2225 | 2225 | 500 |
| 238 | 20241022 | 151400 | 1194745760 | 2225 | 2230 | 2230 | 2225 | 1326 |
| 239 | 20241022 | 151300 | 1191795285 | 2230 | 2225 | 2230 | 2225 | 1350 |
| 240 | 20241022 | 151200 | 1188791035 | 2225 | 2225 | 2225 | 2225 | 194 |
| 241 | 20241022 | 151100 | 1188359385 | 2225 | 2220 | 2225 | 2220 | 1111 |
| 242 | 20241022 | 151000 | 1185888220 | 2220 | 2215 | 2220 | 2215 | 1812 |
| 243 | 20241022 | 150900 | 1181865600 | 2220 | 2220 | 2220 | 2220 | 1483 |
| 244 | 20241022 | 150800 | 1178573340 | 2225 | 2225 | 2225 | 2225 | 0 |
| 245 | 20241022 | 150700 | 1178573340 | 2225 | 2225 | 2225 | 2225 | 1 |
| 246 | 20241022 | 150600 | 1178571115 | 2220 | 2220 | 2220 | 2220 | 606 |
| 247 | 20241022 | 150500 | 1177225795 | 2220 | 2210 | 2225 | 2205 | 10452 |
| 248 | 20241022 | 150400 | 1154141590 | 2210 | 2220 | 2220 | 2210 | 3510 |
| 249 | 20241022 | 150300 | 1146360630 | 2230 | 2230 | 2230 | 2230 | 0 |
| 250 | 20241022 | 150200 | 1146360630 | 2230 | 2220 | 2230 | 2220 | 185 |
| 251 | 20241022 | 150100 | 1145949910 | 2225 | 2225 | 2225 | 2225 | 5844 |
| 252 | 20241022 | 150000 | 1132947010 | 2230 | 2230 | 2230 | 2230 | 500 |
| 253 | 20241022 | 145900 | 1131832010 | 2230 | 2230 | 2230 | 2230 | 116 |
| 254 | 20241022 | 145800 | 1131573330 | 2230 | 2230 | 2230 | 2230 | 525 |
| 255 | 20241022 | 145700 | 1130402580 | 2230 | 2230 | 2230 | 2230 | 40 |
| 256 | 20241022 | 145600 | 1130313380 | 2230 | 2230 | 2230 | 2230 | 89 |
| 257 | 20241022 | 145500 | 1130114910 | 2225 | 2225 | 2225 | 2225 | 500 |
| 258 | 20241022 | 145400 | 1129002410 | 2230 | 2230 | 2230 | 2230 | 63 |
| 259 | 20241022 | 145300 | 1128861920 | 2235 | 2230 | 2235 | 2230 | 390 |
| 260 | 20241022 | 145200 | 1127992215 | 2230 | 2230 | 2230 | 2230 | 50 |
| 261 | 20241022 | 145100 | 1127880715 | 2235 | 2235 | 2235 | 2235 | 2 |
| 262 | 20241022 | 145000 | 1127876245 | 2235 | 2230 | 2235 | 2230 | 172 |
| 263 | 20241022 | 144900 | 1127492675 | 2235 | 2235 | 2235 | 2235 | 0 |
| 264 | 20241022 | 144800 | 1127492675 | 2235 | 2225 | 2235 | 2220 | 995 |
| 265 | 20241022 | 144700 | 1125283260 | 2220 | 2230 | 2230 | 2220 | 10366 |
| 266 | 20241022 | 144600 | 1102247725 | 2230 | 2230 | 2235 | 2225 | 2056 |
| 267 | 20241022 | 144500 | 1097660590 | 2230 | 2230 | 2235 | 2225 | 1306 |
| 268 | 20241022 | 144400 | 1094752155 | 2235 | 2220 | 2235 | 2220 | 4592 |
| 269 | 20241022 | 144300 | 1084557345 | 2215 | 2215 | 2215 | 2215 | 44 |
| 270 | 20241022 | 144200 | 1084459885 | 2220 | 2220 | 2220 | 2220 | 756 |
| 271 | 20241022 | 144100 | 1082781565 | 2220 | 2220 | 2220 | 2220 | 11 |
| 272 | 20241022 | 144000 | 1082757145 | 2220 | 2220 | 2220 | 2220 | 13 |
| 273 | 20241022 | 143900 | 1082728285 | 2220 | 2215 | 2220 | 2215 | 819 |
| 274 | 20241022 | 143800 | 1080914085 | 2220 | 2220 | 2220 | 2215 | 2352 |
| 275 | 20241022 | 143700 | 1075702645 | 2220 | 2220 | 2220 | 2210 | 4940 |
| 276 | 20241022 | 143600 | 1064774630 | 2220 | 2225 | 2225 | 2205 | 17010 |
| 277 | 20241022 | 143500 | 1027098695 | 2225 | 2225 | 2225 | 2225 | 384 |
| 278 | 20241022 | 143400 | 1026244295 | 2225 | 2225 | 2225 | 2225 | 0 |
| 279 | 20241022 | 143300 | 1026244295 | 2225 | 2225 | 2225 | 2225 | 4740 |
| 280 | 20241022 | 143200 | 1015697795 | 2225 | 2225 | 2225 | 2225 | 0 |
| 281 | 20241022 | 143100 | 1015697795 | 2225 | 2225 | 2225 | 2225 | 0 |
| 282 | 20241022 | 143000 | 1015697795 | 2225 | 2235 | 2235 | 2225 | 2156 |
| 283 | 20241022 | 142900 | 1010898945 | 2235 | 2235 | 2235 | 2235 | 0 |
| 284 | 20241022 | 142800 | 1010898945 | 2235 | 2230 | 2235 | 2230 | 762 |
| 285 | 20241022 | 142700 | 1009195975 | 2235 | 2230 | 2235 | 2225 | 4060 |
| 286 | 20241022 | 142600 | 1000144965 | 2230 | 2230 | 2230 | 2230 | 3813 |
| 287 | 20241022 | 142500 | 991641975 | 2230 | 2230 | 2230 | 2230 | 1509 |
| 288 | 20241022 | 142400 | 988276905 | 2230 | 2230 | 2230 | 2230 | 520 |
| 289 | 20241022 | 142300 | 987117305 | 2230 | 2230 | 2230 | 2225 | 7678 |
| 290 | 20241022 | 142200 | 970021205 | 2230 | 2230 | 2230 | 2230 | 508 |
| 291 | 20241022 | 142100 | 968888365 | 2225 | 2225 | 2230 | 2225 | 641 |
| 292 | 20241022 | 142000 | 967461940 | 2225 | 2225 | 2225 | 2225 | 0 |
| 293 | 20241022 | 141900 | 967461940 | 2225 | 2225 | 2225 | 2225 | 0 |
| 294 | 20241022 | 141800 | 967461940 | 2225 | 2230 | 2230 | 2225 | 952 |
| 295 | 20241022 | 141700 | 965341150 | 2230 | 2225 | 2230 | 2225 | 2700 |
| 296 | 20241022 | 141600 | 959332650 | 2230 | 2230 | 2230 | 2225 | 9168 |
| 297 | 20241022 | 141500 | 938888760 | 2230 | 2230 | 2230 | 2230 | 0 |
| 298 | 20241022 | 141400 | 938888760 | 2230 | 2235 | 2235 | 2230 | 1177 |
| 299 | 20241022 | 141300 | 936263945 | 2230 | 2230 | 2230 | 2230 | 629 |
| 300 | 20241022 | 141200 | 934861275 | 2235 | 2235 | 2235 | 2235 | 122 |
| 301 | 20241022 | 141100 | 934588605 | 2235 | 2235 | 2235 | 2235 | 10 |
| 302 | 20241022 | 141000 | 934566255 | 2235 | 2235 | 2235 | 2230 | 1195 |
| 303 | 20241022 | 140900 | 931900400 | 2235 | 2235 | 2235 | 2235 | 1111 |
| 304 | 20241022 | 140800 | 929417315 | 2235 | 2235 | 2235 | 2235 | 0 |
| 305 | 20241022 | 140700 | 929417315 | 2235 | 2235 | 2235 | 2235 | 100 |
| 306 | 20241022 | 140600 | 929193815 | 2235 | 2235 | 2235 | 2235 | 300 |
| 307 | 20241022 | 140500 | 928523315 | 2235 | 2235 | 2235 | 2235 | 223 |
| 308 | 20241022 | 140400 | 928024910 | 2235 | 2235 | 2235 | 2235 | 0 |
| 309 | 20241022 | 140300 | 928024910 | 2235 | 2230 | 2235 | 2230 | 605 |
| 310 | 20241022 | 140200 | 926674755 | 2235 | 2235 | 2235 | 2235 | 12 |
| 311 | 20241022 | 140100 | 926647935 | 2235 | 2235 | 2235 | 2235 | 0 |
| 312 | 20241022 | 140000 | 926647935 | 2235 | 2235 | 2235 | 2235 | 2 |
| 313 | 20241022 | 135900 | 926643465 | 2230 | 2235 | 2235 | 2230 | 3621 |
| 314 | 20241022 | 135800 | 918565530 | 2235 | 2235 | 2235 | 2235 | 0 |
| 315 | 20241022 | 135700 | 918565530 | 2235 | 2235 | 2235 | 2235 | 25 |
| 316 | 20241022 | 135600 | 918509655 | 2235 | 2230 | 2235 | 2230 | 11 |
| 317 | 20241022 | 135500 | 918485075 | 2235 | 2235 | 2235 | 2235 | 0 |
| 318 | 20241022 | 135400 | 918485075 | 2235 | 2230 | 2235 | 2230 | 601 |
| 319 | 20241022 | 135300 | 917144840 | 2235 | 2235 | 2235 | 2235 | 31 |
| 320 | 20241022 | 135200 | 917075555 | 2230 | 2230 | 2230 | 2230 | 150 |
| 321 | 20241022 | 135100 | 916741055 | 2235 | 2235 | 2235 | 2235 | 5 |
| 322 | 20241022 | 135000 | 916729880 | 2235 | 2230 | 2235 | 2230 | 1589 |
| 323 | 20241022 | 134900 | 913186275 | 2230 | 2230 | 2230 | 2225 | 3768 |
| 324 | 20241022 | 134800 | 904792875 | 2235 | 2235 | 2235 | 2235 | 30 |
| 325 | 20241022 | 134700 | 904725825 | 2235 | 2235 | 2235 | 2235 | 68 |
| 326 | 20241022 | 134600 | 904573845 | 2235 | 2235 | 2235 | 2235 | 59 |
| 327 | 20241022 | 134500 | 904441980 | 2230 | 2230 | 2230 | 2230 | 0 |
| 328 | 20241022 | 134400 | 904441980 | 2230 | 2230 | 2230 | 2230 | 305 |
| 329 | 20241022 | 134300 | 903761830 | 2230 | 2230 | 2230 | 2230 | 0 |
| 330 | 20241022 | 134200 | 903761830 | 2230 | 2230 | 2230 | 2230 | 0 |
| 331 | 20241022 | 134100 | 903761830 | 2230 | 2230 | 2230 | 2230 | 2486 |
| 332 | 20241022 | 134000 | 898218050 | 2230 | 2235 | 2235 | 2230 | 1132 |
| 333 | 20241022 | 133900 | 895692540 | 2235 | 2235 | 2235 | 2235 | 1 |
| 334 | 20241022 | 133800 | 895690305 | 2230 | 2240 | 2240 | 2230 | 3300 |
| 335 | 20241022 | 133700 | 888329510 | 2245 | 2235 | 2245 | 2235 | 168 |
| 336 | 20241022 | 133600 | 887953960 | 2240 | 2245 | 2245 | 2240 | 10523 |
| 337 | 20241022 | 133500 | 864382190 | 2245 | 2245 | 2245 | 2240 | 854 |
| 338 | 20241022 | 133400 | 862467710 | 2245 | 2245 | 2245 | 2245 | 600 |
| 339 | 20241022 | 133300 | 861120710 | 2245 | 2240 | 2245 | 2235 | 9358 |
| 340 | 20241022 | 133200 | 840189215 | 2240 | 2240 | 2240 | 2240 | 0 |
| 341 | 20241022 | 133100 | 840189215 | 2240 | 2240 | 2240 | 2240 | 206 |
| 342 | 20241022 | 133000 | 839727775 | 2240 | 2245 | 2245 | 2240 | 16605 |
| 343 | 20241022 | 132900 | 802531050 | 2245 | 2245 | 2245 | 2245 | 11737 |
| 344 | 20241022 | 132800 | 776181485 | 2250 | 2250 | 2250 | 2250 | 200 |
| 345 | 20241022 | 132700 | 775731485 | 2250 | 2250 | 2260 | 2250 | 3424 |
| 346 | 20241022 | 132600 | 768027465 | 2265 | 2250 | 2265 | 2250 | 7502 |
| 347 | 20241022 | 132500 | 751147935 | 2265 | 2265 | 2265 | 2265 | 0 |
| 348 | 20241022 | 132400 | 751147935 | 2265 | 2265 | 2265 | 2265 | 45 |
| 349 | 20241022 | 132300 | 751046010 | 2265 | 2250 | 2265 | 2250 | 321 |
| 350 | 20241022 | 132200 | 750322410 | 2265 | 2255 | 2265 | 2255 | 154 |
| 351 | 20241022 | 132100 | 749974880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 352 | 20241022 | 132000 | 749974880 | 2265 | 2250 | 2265 | 2250 | 301 |
| 353 | 20241022 | 131900 | 749297615 | 2265 | 2265 | 2265 | 2265 | 0 |
| 354 | 20241022 | 131800 | 749297615 | 2265 | 2265 | 2265 | 2265 | 0 |
| 355 | 20241022 | 131700 | 749297615 | 2265 | 2265 | 2265 | 2265 | 1 |
| 356 | 20241022 | 131600 | 749295350 | 2265 | 2265 | 2265 | 2265 | 1 |
| 357 | 20241022 | 131500 | 749293085 | 2265 | 2265 | 2265 | 2265 | 0 |
| 358 | 20241022 | 131400 | 749293085 | 2265 | 2265 | 2265 | 2255 | 11267 |
| 359 | 20241022 | 131300 | 723885980 | 2270 | 2260 | 2270 | 2260 | 995 |
| 360 | 20241022 | 131200 | 721637270 | 2270 | 2270 | 2270 | 2270 | 0 |
| 361 | 20241022 | 131100 | 721637270 | 2270 | 2270 | 2270 | 2270 | 0 |
| 362 | 20241022 | 131000 | 721637270 | 2270 | 2270 | 2270 | 2270 | 0 |
| 363 | 20241022 | 130900 | 721637270 | 2270 | 2270 | 2270 | 2270 | 0 |
| 364 | 20241022 | 130800 | 721637270 | 2270 | 2270 | 2270 | 2270 | 50 |
| 365 | 20241022 | 130700 | 721523770 | 2270 | 2260 | 2270 | 2260 | 121 |
| 366 | 20241022 | 130600 | 721250300 | 2270 | 2270 | 2270 | 2270 | 0 |
| 367 | 20241022 | 130500 | 721250300 | 2270 | 2265 | 2270 | 2265 | 51 |
| 368 | 20241022 | 130400 | 721134655 | 2270 | 2270 | 2270 | 2270 | 25 |
| 369 | 20241022 | 130300 | 721077905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 370 | 20241022 | 130200 | 721077905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 371 | 20241022 | 130100 | 721077905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 372 | 20241022 | 130000 | 721077905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 373 | 20241022 | 125900 | 721077905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 374 | 20241022 | 125800 | 721077905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 375 | 20241022 | 125700 | 721077905 | 2270 | 2270 | 2270 | 2270 | 2 |
| 376 | 20241022 | 125600 | 721073365 | 2270 | 2270 | 2270 | 2270 | 50 |
| 377 | 20241022 | 125500 | 720959865 | 2270 | 2260 | 2270 | 2260 | 14 |
| 378 | 20241022 | 125400 | 720928215 | 2270 | 2260 | 2270 | 2260 | 1000 |
| 379 | 20241022 | 125300 | 718668205 | 2270 | 2260 | 2270 | 2260 | 2001 |
| 380 | 20241022 | 125200 | 714145935 | 2265 | 2265 | 2265 | 2265 | 1 |
| 381 | 20241022 | 125100 | 714143670 | 2260 | 2260 | 2270 | 2260 | 2788 |
| 382 | 20241022 | 125000 | 707842280 | 2270 | 2270 | 2270 | 2270 | 0 |
| 383 | 20241022 | 124900 | 707842280 | 2270 | 2270 | 2270 | 2270 | 0 |
| 384 | 20241022 | 124800 | 707842280 | 2270 | 2265 | 2270 | 2265 | 101 |
| 385 | 20241022 | 124700 | 707613510 | 2270 | 2270 | 2270 | 2270 | 15 |
| 386 | 20241022 | 124600 | 707579460 | 2270 | 2265 | 2270 | 2265 | 2 |
| 387 | 20241022 | 124500 | 707574925 | 2275 | 2275 | 2275 | 2275 | 1 |
| 388 | 20241022 | 124400 | 707572650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 389 | 20241022 | 124300 | 707572650 | 2275 | 2270 | 2275 | 2270 | 4411 |
| 390 | 20241022 | 124200 | 697559675 | 2270 | 2270 | 2270 | 2270 | 0 |
| 391 | 20241022 | 124100 | 697559675 | 2270 | 2270 | 2270 | 2270 | 0 |
| 392 | 20241022 | 124000 | 697559675 | 2270 | 2270 | 2270 | 2270 | 0 |
| 393 | 20241022 | 123900 | 697559675 | 2270 | 2265 | 2270 | 2260 | 1153 |
| 394 | 20241022 | 123800 | 694953125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 395 | 20241022 | 123700 | 694953125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 396 | 20241022 | 123600 | 694953125 | 2270 | 2270 | 2270 | 2270 | 15 |
| 397 | 20241022 | 123500 | 694919075 | 2270 | 2270 | 2270 | 2270 | 0 |
| 398 | 20241022 | 123400 | 694919075 | 2270 | 2265 | 2270 | 2265 | 151 |
| 399 | 20241022 | 123300 | 694577055 | 2270 | 2270 | 2270 | 2270 | 500 |
| 400 | 20241022 | 123200 | 693442055 | 2270 | 2265 | 2270 | 2265 | 408 |
| 401 | 20241022 | 123100 | 692517925 | 2265 | 2265 | 2265 | 2265 | 0 |
| 402 | 20241022 | 123000 | 692517925 | 2265 | 2260 | 2265 | 2260 | 2 |
| 403 | 20241022 | 122900 | 692513400 | 2265 | 2265 | 2265 | 2265 | 0 |
| 404 | 20241022 | 122800 | 692513400 | 2265 | 2265 | 2265 | 2265 | 150 |
| 405 | 20241022 | 122700 | 692173650 | 2265 | 2265 | 2265 | 2265 | 0 |
| 406 | 20241022 | 122600 | 692173650 | 2265 | 2265 | 2265 | 2265 | 300 |
| 407 | 20241022 | 122500 | 691494150 | 2265 | 2265 | 2265 | 2265 | 100 |
| 408 | 20241022 | 122400 | 691267650 | 2265 | 2265 | 2265 | 2265 | 0 |
| 409 | 20241022 | 122300 | 691267650 | 2265 | 2260 | 2265 | 2260 | 1636 |
| 410 | 20241022 | 122200 | 687568785 | 2265 | 2265 | 2265 | 2265 | 0 |
| 411 | 20241022 | 122100 | 687568785 | 2265 | 2260 | 2265 | 2260 | 47 |
| 412 | 20241022 | 122000 | 687462335 | 2270 | 2270 | 2270 | 2265 | 1507 |
| 413 | 20241022 | 121900 | 684048970 | 2270 | 2270 | 2270 | 2270 | 0 |
| 414 | 20241022 | 121800 | 684048970 | 2270 | 2270 | 2270 | 2270 | 0 |
| 415 | 20241022 | 121700 | 684048970 | 2270 | 2270 | 2270 | 2270 | 0 |
| 416 | 20241022 | 121600 | 684048970 | 2270 | 2270 | 2270 | 2270 | 0 |
| 417 | 20241022 | 121500 | 684048970 | 2270 | 2265 | 2270 | 2265 | 496 |
| 418 | 20241022 | 121400 | 682925525 | 2265 | 2265 | 2265 | 2265 | 0 |
| 419 | 20241022 | 121300 | 682925525 | 2265 | 2265 | 2265 | 2265 | 100 |
| 420 | 20241022 | 121200 | 682699025 | 2265 | 2265 | 2265 | 2265 | 0 |
| 421 | 20241022 | 121100 | 682699025 | 2265 | 2265 | 2265 | 2265 | 0 |
| 422 | 20241022 | 121000 | 682699025 | 2265 | 2265 | 2265 | 2260 | 1201 |
| 423 | 20241022 | 120900 | 679979760 | 2270 | 2270 | 2270 | 2270 | 0 |
| 424 | 20241022 | 120800 | 679979760 | 2270 | 2265 | 2270 | 2265 | 12900 |
| 425 | 20241022 | 120700 | 650761205 | 2265 | 2265 | 2265 | 2265 | 1 |
| 426 | 20241022 | 120600 | 650758940 | 2270 | 2265 | 2270 | 2265 | 1501 |
| 427 | 20241022 | 120500 | 647359170 | 2265 | 2265 | 2265 | 2265 | 0 |
| 428 | 20241022 | 120400 | 647359170 | 2265 | 2265 | 2265 | 2265 | 0 |
| 429 | 20241022 | 120300 | 647359170 | 2265 | 2265 | 2265 | 2265 | 1 |
| 430 | 20241022 | 120200 | 647356905 | 2265 | 2255 | 2265 | 2255 | 43 |
| 431 | 20241022 | 120100 | 647259930 | 2265 | 2265 | 2265 | 2265 | 0 |
| 432 | 20241022 | 120000 | 647259930 | 2265 | 2265 | 2265 | 2265 | 0 |
| 433 | 20241022 | 115900 | 647259930 | 2265 | 2265 | 2265 | 2265 | 0 |
| 434 | 20241022 | 115800 | 647259930 | 2265 | 2255 | 2265 | 2255 | 179 |
| 435 | 20241022 | 115700 | 646856275 | 2260 | 2260 | 2260 | 2255 | 1385 |
| 436 | 20241022 | 115600 | 643733040 | 2265 | 2265 | 2265 | 2265 | 0 |
| 437 | 20241022 | 115500 | 643733040 | 2265 | 2265 | 2265 | 2265 | 0 |
| 438 | 20241022 | 115400 | 643733040 | 2265 | 2265 | 2265 | 2265 | 0 |
| 439 | 20241022 | 115300 | 643733040 | 2265 | 2265 | 2265 | 2265 | 231 |
| 440 | 20241022 | 115200 | 643209825 | 2265 | 2265 | 2265 | 2265 | 0 |
| 441 | 20241022 | 115100 | 643209825 | 2265 | 2265 | 2265 | 2265 | 0 |
| 442 | 20241022 | 115000 | 643209825 | 2265 | 2265 | 2265 | 2265 | 100 |
| 443 | 20241022 | 114900 | 642983325 | 2265 | 2265 | 2265 | 2265 | 0 |
| 444 | 20241022 | 114800 | 642983325 | 2265 | 2265 | 2265 | 2265 | 283 |
| 445 | 20241022 | 114700 | 642342330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 446 | 20241022 | 114600 | 642342330 | 2265 | 2255 | 2265 | 2255 | 501 |
| 447 | 20241022 | 114500 | 641212565 | 2265 | 2255 | 2265 | 2255 | 4 |
| 448 | 20241022 | 114400 | 641203525 | 2265 | 2255 | 2265 | 2255 | 16 |
| 449 | 20241022 | 114300 | 641167435 | 2265 | 2260 | 2265 | 2260 | 102 |
| 450 | 20241022 | 114200 | 640936905 | 2265 | 2255 | 2265 | 2255 | 1038 |
| 451 | 20241022 | 114100 | 638595835 | 2265 | 2260 | 2265 | 2260 | 2001 |
| 452 | 20241022 | 114000 | 634073570 | 2260 | 2250 | 2260 | 2250 | 1601 |
| 453 | 20241022 | 113900 | 630470310 | 2260 | 2255 | 2260 | 2250 | 151 |
| 454 | 20241022 | 113800 | 630130050 | 2260 | 2255 | 2260 | 2255 | 17 |
| 455 | 20241022 | 113700 | 630091710 | 2260 | 2255 | 2260 | 2255 | 85 |
| 456 | 20241022 | 113600 | 629900030 | 2255 | 2255 | 2255 | 2255 | 16 |
| 457 | 20241022 | 113500 | 629863950 | 2260 | 2260 | 2260 | 2260 | 0 |
| 458 | 20241022 | 113400 | 629863950 | 2260 | 2260 | 2260 | 2260 | 0 |
| 459 | 20241022 | 113300 | 629863950 | 2260 | 2260 | 2260 | 2260 | 0 |
| 460 | 20241022 | 113200 | 629863950 | 2260 | 2255 | 2260 | 2255 | 251 |
| 461 | 20241022 | 113100 | 629297940 | 2260 | 2255 | 2260 | 2255 | 29 |
| 462 | 20241022 | 113000 | 629232540 | 2260 | 2255 | 2260 | 2255 | 6 |
| 463 | 20241022 | 112900 | 629219005 | 2260 | 2260 | 2260 | 2260 | 0 |
| 464 | 20241022 | 112800 | 629219005 | 2260 | 2260 | 2260 | 2260 | 0 |
| 465 | 20241022 | 112700 | 629219005 | 2260 | 2255 | 2260 | 2255 | 86 |
| 466 | 20241022 | 112600 | 629025070 | 2260 | 2260 | 2260 | 2260 | 1 |
| 467 | 20241022 | 112500 | 629022810 | 2255 | 2250 | 2260 | 2250 | 42 |
| 468 | 20241022 | 112400 | 628928250 | 2250 | 2250 | 2250 | 2250 | 4 |
| 469 | 20241022 | 112300 | 628919250 | 2260 | 2260 | 2260 | 2260 | 0 |
| 470 | 20241022 | 112200 | 628919250 | 2260 | 2260 | 2260 | 2260 | 0 |
| 471 | 20241022 | 112100 | 628919250 | 2260 | 2260 | 2260 | 2260 | 22 |
| 472 | 20241022 | 112000 | 628869530 | 2260 | 2255 | 2260 | 2255 | 449 |
| 473 | 20241022 | 111900 | 627855990 | 2255 | 2255 | 2255 | 2255 | 502 |
| 474 | 20241022 | 111800 | 626723980 | 2255 | 2255 | 2255 | 2255 | 0 |
| 475 | 20241022 | 111700 | 626723980 | 2255 | 2255 | 2255 | 2255 | 361 |
| 476 | 20241022 | 111600 | 625909925 | 2260 | 2255 | 2260 | 2255 | 501 |
| 477 | 20241022 | 111500 | 624780165 | 2255 | 2255 | 2255 | 2255 | 2 |
| 478 | 20241022 | 111400 | 624775655 | 2260 | 2260 | 2260 | 2260 | 100 |
| 479 | 20241022 | 111300 | 624549655 | 2260 | 2260 | 2260 | 2260 | 2 |
| 480 | 20241022 | 111200 | 624545135 | 2260 | 2260 | 2260 | 2260 | 0 |
| 481 | 20241022 | 111100 | 624545135 | 2260 | 2260 | 2260 | 2255 | 502 |
| 482 | 20241022 | 111000 | 623413115 | 2255 | 2255 | 2255 | 2255 | 654 |
| 483 | 20241022 | 110900 | 621938345 | 2260 | 2260 | 2260 | 2260 | 0 |
| 484 | 20241022 | 110800 | 621938345 | 2260 | 2260 | 2260 | 2260 | 1 |
| 485 | 20241022 | 110700 | 621936085 | 2255 | 2260 | 2260 | 2255 | 25 |
| 486 | 20241022 | 110600 | 621879685 | 2260 | 2260 | 2260 | 2260 | 0 |
| 487 | 20241022 | 110500 | 621879685 | 2260 | 2260 | 2260 | 2260 | 0 |
| 488 | 20241022 | 110400 | 621879685 | 2260 | 2255 | 2260 | 2255 | 53 |
| 489 | 20241022 | 110300 | 621760160 | 2260 | 2255 | 2260 | 2255 | 4295 |
| 490 | 20241022 | 110200 | 612073590 | 2255 | 2255 | 2255 | 2255 | 100 |
| 491 | 20241022 | 110100 | 611848090 | 2255 | 2255 | 2255 | 2255 | 0 |
| 492 | 20241022 | 110000 | 611848090 | 2255 | 2255 | 2255 | 2245 | 283 |
| 493 | 20241022 | 105900 | 611210745 | 2255 | 2250 | 2255 | 2245 | 826 |
| 494 | 20241022 | 105800 | 609355135 | 2255 | 2255 | 2255 | 2250 | 953 |
| 495 | 20241022 | 105700 | 607207915 | 2255 | 2255 | 2255 | 2255 | 0 |
| 496 | 20241022 | 105600 | 607207915 | 2255 | 2255 | 2255 | 2255 | 0 |
| 497 | 20241022 | 105500 | 607207915 | 2255 | 2255 | 2255 | 2255 | 0 |
| 498 | 20241022 | 105400 | 607207915 | 2255 | 2255 | 2255 | 2255 | 1 |
| 499 | 20241022 | 105300 | 607205660 | 2255 | 2255 | 2255 | 2255 | 5 |
| 500 | 20241022 | 105200 | 607194385 | 2255 | 2255 | 2255 | 2250 | 54 |
| 501 | 20241022 | 105100 | 607072765 | 2255 | 2255 | 2255 | 2245 | 866 |
| 502 | 20241022 | 105000 | 605120965 | 2255 | 2255 | 2255 | 2255 | 0 |
| 503 | 20241022 | 104900 | 605120965 | 2255 | 2245 | 2255 | 2245 | 101 |
| 504 | 20241022 | 104800 | 604894210 | 2255 | 2255 | 2255 | 2255 | 14 |
| 505 | 20241022 | 104700 | 604862640 | 2255 | 2255 | 2255 | 2255 | 5 |
| 506 | 20241022 | 104600 | 604851365 | 2255 | 2250 | 2255 | 2245 | 2636 |
| 507 | 20241022 | 104500 | 598920365 | 2250 | 2250 | 2255 | 2250 | 632 |
| 508 | 20241022 | 104400 | 597498360 | 2250 | 2255 | 2255 | 2250 | 477 |
| 509 | 20241022 | 104300 | 596424610 | 2255 | 2255 | 2255 | 2245 | 341 |
| 510 | 20241022 | 104200 | 595655845 | 2260 | 2260 | 2260 | 2260 | 0 |
| 511 | 20241022 | 104100 | 595655845 | 2260 | 2255 | 2260 | 2255 | 3 |
| 512 | 20241022 | 104000 | 595649075 | 2255 | 2245 | 2255 | 2245 | 3 |
| 513 | 20241022 | 103900 | 595642330 | 2255 | 2255 | 2255 | 2255 | 494 |
| 514 | 20241022 | 103800 | 594528360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 515 | 20241022 | 103700 | 594528360 | 2255 | 2245 | 2255 | 2240 | 218 |
| 516 | 20241022 | 103600 | 594039425 | 2255 | 2255 | 2255 | 2255 | 0 |
| 517 | 20241022 | 103500 | 594039425 | 2255 | 2240 | 2255 | 2240 | 77 |
| 518 | 20241022 | 103400 | 593866540 | 2240 | 2260 | 2260 | 2240 | 13891 |
| 519 | 20241022 | 103300 | 562689345 | 2260 | 2260 | 2260 | 2260 | 0 |
| 520 | 20241022 | 103200 | 562689345 | 2260 | 2260 | 2260 | 2260 | 20 |
| 521 | 20241022 | 103100 | 562644145 | 2260 | 2255 | 2260 | 2255 | 853 |
| 522 | 20241022 | 103000 | 560720625 | 2255 | 2255 | 2255 | 2250 | 57 |
| 523 | 20241022 | 102900 | 560592345 | 2255 | 2255 | 2255 | 2255 | 102 |
| 524 | 20241022 | 102800 | 560362335 | 2255 | 2255 | 2255 | 2255 | 0 |
| 525 | 20241022 | 102700 | 560362335 | 2255 | 2255 | 2255 | 2255 | 88 |
| 526 | 20241022 | 102600 | 560163895 | 2255 | 2245 | 2255 | 2245 | 102 |
| 527 | 20241022 | 102500 | 559934885 | 2255 | 2255 | 2255 | 2245 | 102 |
| 528 | 20241022 | 102400 | 559705875 | 2250 | 2250 | 2255 | 2250 | 641 |
| 529 | 20241022 | 102300 | 558263620 | 2255 | 2255 | 2255 | 2250 | 458 |
| 530 | 20241022 | 102200 | 557231085 | 2255 | 2260 | 2260 | 2255 | 1453 |
| 531 | 20241022 | 102100 | 553953570 | 2260 | 2250 | 2260 | 2250 | 563 |
| 532 | 20241022 | 102000 | 552685325 | 2250 | 2250 | 2250 | 2240 | 1579 |
| 533 | 20241022 | 101900 | 549142620 | 2250 | 2240 | 2250 | 2240 | 10965 |
| 534 | 20241022 | 101800 | 524575870 | 2250 | 2250 | 2250 | 2250 | 44 |
| 535 | 20241022 | 101700 | 524476870 | 2255 | 2245 | 2255 | 2240 | 5699 |
| 536 | 20241022 | 101600 | 511688535 | 2255 | 2245 | 2255 | 2245 | 431 |
| 537 | 20241022 | 101500 | 510720930 | 2260 | 2250 | 2260 | 2245 | 3064 |
| 538 | 20241022 | 101400 | 503837475 | 2260 | 2255 | 2260 | 2255 | 236 |
| 539 | 20241022 | 101300 | 503305290 | 2265 | 2265 | 2265 | 2250 | 4 |
| 540 | 20241022 | 101200 | 503296260 | 2250 | 2260 | 2270 | 2250 | 4750 |
| 541 | 20241022 | 101100 | 492598335 | 2270 | 2260 | 2270 | 2260 | 60 |
| 542 | 20241022 | 101000 | 492462725 | 2270 | 2265 | 2270 | 2260 | 480 |
| 543 | 20241022 | 100900 | 491376810 | 2265 | 2270 | 2270 | 2260 | 402 |
| 544 | 20241022 | 100800 | 490466325 | 2260 | 2260 | 2270 | 2260 | 14 |
| 545 | 20241022 | 100700 | 490434615 | 2270 | 2270 | 2270 | 2270 | 54 |
| 546 | 20241022 | 100600 | 490312035 | 2270 | 2270 | 2270 | 2270 | 2 |
| 547 | 20241022 | 100500 | 490307495 | 2270 | 2260 | 2270 | 2260 | 63 |
| 548 | 20241022 | 100400 | 490164895 | 2270 | 2265 | 2270 | 2265 | 2 |
| 549 | 20241022 | 100300 | 490160360 | 2260 | 2255 | 2260 | 2255 | 3113 |
| 550 | 20241022 | 100200 | 483140520 | 2260 | 2260 | 2260 | 2255 | 93 |
| 551 | 20241022 | 100100 | 482930740 | 2260 | 2260 | 2260 | 2255 | 233 |
| 552 | 20241022 | 100000 | 482404415 | 2270 | 2260 | 2270 | 2260 | 12 |
| 553 | 20241022 | 095900 | 482377195 | 2270 | 2270 | 2275 | 2260 | 859 |
| 554 | 20241022 | 095800 | 480431420 | 2270 | 2270 | 2270 | 2270 | 0 |
| 555 | 20241022 | 095700 | 480431420 | 2270 | 2260 | 2270 | 2260 | 1468 |
| 556 | 20241022 | 095600 | 477113730 | 2260 | 2260 | 2260 | 2260 | 100 |
| 557 | 20241022 | 095500 | 476887730 | 2260 | 2265 | 2265 | 2255 | 4595 |
| 558 | 20241022 | 095400 | 466503965 | 2260 | 2265 | 2265 | 2260 | 127 |
| 559 | 20241022 | 095300 | 466216445 | 2265 | 2265 | 2265 | 2260 | 3627 |
| 560 | 20241022 | 095200 | 458019415 | 2270 | 2265 | 2270 | 2265 | 2030 |
| 561 | 20241022 | 095100 | 453421460 | 2270 | 2270 | 2270 | 2270 | 2 |
| 562 | 20241022 | 095000 | 453416920 | 2270 | 2270 | 2270 | 2270 | 725 |
| 563 | 20241022 | 094900 | 451771170 | 2270 | 2260 | 2270 | 2260 | 1352 |
| 564 | 20241022 | 094800 | 448706630 | 2270 | 2265 | 2270 | 2260 | 373 |
| 565 | 20241022 | 094700 | 447863390 | 2270 | 2260 | 2270 | 2260 | 848 |
| 566 | 20241022 | 094600 | 445943640 | 2265 | 2250 | 2265 | 2250 | 939 |
| 567 | 20241022 | 094500 | 443821600 | 2275 | 2250 | 2275 | 2250 | 3202 |
| 568 | 20241022 | 094400 | 436560305 | 2265 | 2260 | 2265 | 2250 | 2357 |
| 569 | 20241022 | 094300 | 431252060 | 2270 | 2260 | 2270 | 2255 | 749 |
| 570 | 20241022 | 094200 | 429562625 | 2260 | 2260 | 2260 | 2255 | 2260 |
| 571 | 20241022 | 094100 | 424463045 | 2265 | 2265 | 2265 | 2260 | 82 |
| 572 | 20241022 | 094000 | 424277320 | 2270 | 2270 | 2270 | 2260 | 1027 |
| 573 | 20241022 | 093900 | 421948180 | 2270 | 2265 | 2270 | 2265 | 223 |
| 574 | 20241022 | 093800 | 421442975 | 2265 | 2265 | 2265 | 2265 | 470 |
| 575 | 20241022 | 093700 | 420378425 | 2265 | 2260 | 2265 | 2255 | 1345 |
| 576 | 20241022 | 093600 | 417338930 | 2260 | 2270 | 2270 | 2240 | 13481 |
| 577 | 20241022 | 093500 | 387001655 | 2255 | 2265 | 2270 | 2255 | 5292 |
| 578 | 20241022 | 093400 | 375035320 | 2265 | 2265 | 2265 | 2265 | 1932 |
| 579 | 20241022 | 093300 | 370659340 | 2265 | 2275 | 2275 | 2265 | 4061 |
| 580 | 20241022 | 093200 | 361449480 | 2275 | 2270 | 2285 | 2270 | 1211 |
| 581 | 20241022 | 093100 | 358695470 | 2270 | 2285 | 2285 | 2270 | 2777 |
| 582 | 20241022 | 093000 | 352388625 | 2275 | 2275 | 2275 | 2275 | 2302 |
| 583 | 20241022 | 092900 | 347151575 | 2275 | 2275 | 2275 | 2275 | 57 |
| 584 | 20241022 | 092800 | 347021900 | 2275 | 2270 | 2275 | 2265 | 2302 |
| 585 | 20241022 | 092700 | 341796900 | 2265 | 2280 | 2280 | 2265 | 10181 |
| 586 | 20241022 | 092600 | 318645455 | 2275 | 2280 | 2280 | 2275 | 3325 |
| 587 | 20241022 | 092500 | 311069455 | 2280 | 2280 | 2280 | 2275 | 2232 |
| 588 | 20241022 | 092400 | 305981135 | 2275 | 2280 | 2290 | 2275 | 1740 |
| 589 | 20241022 | 092300 | 302010340 | 2280 | 2280 | 2280 | 2280 | 1064 |
| 590 | 20241022 | 092200 | 299584420 | 2280 | 2300 | 2300 | 2280 | 13683 |
| 591 | 20241022 | 092100 | 268348825 | 2285 | 2285 | 2300 | 2285 | 17877 |
| 592 | 20241022 | 092000 | 227499850 | 2285 | 2280 | 2300 | 2280 | 10418 |
| 593 | 20241022 | 091900 | 203689720 | 2280 | 2280 | 2280 | 2280 | 785 |
| 594 | 20241022 | 091800 | 201899920 | 2280 | 2280 | 2285 | 2275 | 7247 |
| 595 | 20241022 | 091700 | 185369950 | 2280 | 2280 | 2280 | 2275 | 5034 |
| 596 | 20241022 | 091600 | 173916500 | 2275 | 2295 | 2295 | 2275 | 34021 |
| 597 | 20241022 | 091500 | 96269540 | 2300 | 2300 | 2300 | 2300 | 100 |
| 598 | 20241022 | 091400 | 96039540 | 2305 | 2290 | 2305 | 2290 | 8665 |
| 599 | 20241022 | 091300 | 76160525 | 2295 | 2300 | 2305 | 2295 | 6187 |
| 600 | 20241022 | 091200 | 61939740 | 2310 | 2315 | 2315 | 2300 | 8407 |
| 601 | 20241022 | 091100 | 42555080 | 2320 | 2315 | 2325 | 2315 | 1918 |
| 602 | 20241022 | 091000 | 38114750 | 2325 | 2315 | 2325 | 2315 | 1392 |
| 603 | 20241022 | 090900 | 34885655 | 2320 | 2315 | 2325 | 2315 | 1006 |
| 604 | 20241022 | 090800 | 32556730 | 2330 | 2320 | 2330 | 2320 | 1415 |
| 605 | 20241022 | 090700 | 29270625 | 2320 | 2330 | 2330 | 2315 | 2404 |
| 606 | 20241022 | 090600 | 23690220 | 2330 | 2315 | 2330 | 2315 | 2900 |
| 607 | 20241022 | 090500 | 16975265 | 2315 | 2330 | 2330 | 2315 | 2033 |
| 608 | 20241022 | 090400 | 12267040 | 2335 | 2325 | 2335 | 2325 | 1120 |
| 609 | 20241022 | 090300 | 9662840 | 2335 | 2330 | 2335 | 2330 | 1212 |
| 610 | 20241022 | 090200 | 6838870 | 2335 | 2330 | 2335 | 2330 | 2156 |
| 611 | 20241022 | 090100 | 1815090 | 2340 | 2330 | 2340 | 2330 | 442 |
| 612 | 20241022 | 090000 | 785220 | 2330 | 2330 | 2340 | 2330 | 337 |