29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 190000 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 4603 |
| 3 | 20241023 | 185900 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20241023 | 185800 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20241023 | 185700 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20241023 | 185600 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20241023 | 185500 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20241023 | 185400 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20241023 | 185300 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20241023 | 185200 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20241023 | 185100 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20241023 | 185000 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20241023 | 184900 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20241023 | 184800 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20241023 | 184700 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20241023 | 184600 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20241023 | 184500 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20241023 | 184400 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20241023 | 184300 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20241023 | 184200 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20241023 | 184100 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20241023 | 184000 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20241023 | 183900 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20241023 | 183800 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20241023 | 183700 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20241023 | 183600 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20241023 | 183500 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20241023 | 183400 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20241023 | 183300 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20241023 | 183200 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20241023 | 183100 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20241023 | 183000 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 4603 |
| 33 | 20241023 | 182900 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20241023 | 182800 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20241023 | 182700 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20241023 | 182600 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20241023 | 182500 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20241023 | 182400 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20241023 | 182300 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20241023 | 182200 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20241023 | 182100 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20241023 | 182000 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20241023 | 181900 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20241023 | 181800 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20241023 | 181700 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20241023 | 181600 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20241023 | 181500 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20241023 | 181400 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20241023 | 181300 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20241023 | 181200 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20241023 | 181100 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20241023 | 181000 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20241023 | 180900 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20241023 | 180800 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20241023 | 180700 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20241023 | 180600 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20241023 | 180500 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20241023 | 180400 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20241023 | 180300 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20241023 | 180200 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20241023 | 180100 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20241023 | 180000 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 4603 |
| 63 | 20241023 | 175900 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20241023 | 175800 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20241023 | 175700 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20241023 | 175600 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20241023 | 175500 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20241023 | 175400 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20241023 | 175300 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20241023 | 175200 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20241023 | 175100 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20241023 | 175000 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20241023 | 174900 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20241023 | 174800 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20241023 | 174700 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20241023 | 174600 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20241023 | 174500 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20241023 | 174400 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20241023 | 174300 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20241023 | 174200 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20241023 | 174100 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20241023 | 174000 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20241023 | 173900 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20241023 | 173800 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20241023 | 173700 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20241023 | 173600 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20241023 | 173500 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20241023 | 173400 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20241023 | 173300 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20241023 | 173200 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20241023 | 173100 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20241023 | 173000 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 4603 |
| 93 | 20241023 | 172900 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20241023 | 172800 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20241023 | 172700 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20241023 | 172600 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20241023 | 172500 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20241023 | 172400 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20241023 | 172300 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20241023 | 172200 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20241023 | 172100 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20241023 | 172000 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20241023 | 171900 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20241023 | 171800 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20241023 | 171700 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20241023 | 171600 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20241023 | 171500 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20241023 | 171400 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20241023 | 171300 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20241023 | 171200 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20241023 | 171100 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20241023 | 171000 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20241023 | 170900 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20241023 | 170800 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20241023 | 170700 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20241023 | 170600 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20241023 | 170500 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20241023 | 170400 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20241023 | 170300 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20241023 | 170200 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20241023 | 170100 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20241023 | 170000 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 4603 |
| 123 | 20241023 | 165900 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20241023 | 165800 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20241023 | 165700 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20241023 | 165600 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20241023 | 165500 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20241023 | 165400 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20241023 | 165300 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20241023 | 165200 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20241023 | 165100 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20241023 | 165000 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20241023 | 164900 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20241023 | 164800 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20241023 | 164700 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20241023 | 164600 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20241023 | 164500 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20241023 | 164400 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20241023 | 164300 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20241023 | 164200 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20241023 | 164100 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20241023 | 164000 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20241023 | 163900 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20241023 | 163800 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20241023 | 163700 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20241023 | 163600 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20241023 | 163500 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20241023 | 163400 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20241023 | 163300 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20241023 | 163200 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20241023 | 163100 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20241023 | 163000 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 4603 |
| 153 | 20241023 | 162900 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20241023 | 162800 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20241023 | 162700 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20241023 | 162600 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20241023 | 162500 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20241023 | 162400 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20241023 | 162300 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20241023 | 162200 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20241023 | 162100 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20241023 | 162000 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20241023 | 161900 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20241023 | 161800 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20241023 | 161700 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20241023 | 161600 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20241023 | 161500 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20241023 | 161400 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20241023 | 161300 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20241023 | 161200 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20241023 | 161100 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20241023 | 161000 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20241023 | 160900 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20241023 | 160800 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20241023 | 160700 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20241023 | 160600 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20241023 | 160500 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20241023 | 160400 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20241023 | 160300 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20241023 | 160200 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20241023 | 160100 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20241023 | 160000 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 4603 |
| 183 | 20241023 | 155900 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 184 | 20241023 | 155800 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 185 | 20241023 | 155700 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 186 | 20241023 | 155600 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 187 | 20241023 | 155500 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 188 | 20241023 | 155400 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 189 | 20241023 | 155300 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 190 | 20241023 | 155200 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 191 | 20241023 | 155100 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 192 | 20241023 | 155000 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 193 | 20241023 | 154900 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 194 | 20241023 | 154800 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 195 | 20241023 | 154700 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 196 | 20241023 | 154600 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 197 | 20241023 | 154500 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 198 | 20241023 | 154400 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 199 | 20241023 | 154300 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 200 | 20241023 | 154200 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 201 | 20241023 | 154100 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 202 | 20241023 | 154000 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 203 | 20241023 | 153900 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 204 | 20241023 | 153800 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 205 | 20241023 | 153700 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 206 | 20241023 | 153600 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 207 | 20241023 | 153500 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 208 | 20241023 | 153400 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 209 | 20241023 | 153300 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 210 | 20241023 | 153200 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 211 | 20241023 | 153100 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 212 | 20241023 | 153000 | 1132352970 | 4400 | 4400 | 4400 | 4400 | 9206 |
| 213 | 20241023 | 152900 | 1112099770 | 4390 | 4390 | 4390 | 4390 | 0 |
| 214 | 20241023 | 152800 | 1112099770 | 4390 | 4390 | 4390 | 4390 | 0 |
| 215 | 20241023 | 152700 | 1112099770 | 4390 | 4390 | 4390 | 4390 | 0 |
| 216 | 20241023 | 152600 | 1112099770 | 4390 | 4390 | 4390 | 4390 | 0 |
| 217 | 20241023 | 152500 | 1112099770 | 4390 | 4390 | 4390 | 4390 | 0 |
| 218 | 20241023 | 152400 | 1112099770 | 4390 | 4390 | 4390 | 4390 | 0 |
| 219 | 20241023 | 152300 | 1112099770 | 4390 | 4390 | 4390 | 4390 | 0 |
| 220 | 20241023 | 152200 | 1112099770 | 4390 | 4390 | 4390 | 4390 | 0 |
| 221 | 20241023 | 152100 | 1112099770 | 4390 | 4390 | 4390 | 4390 | 0 |
| 222 | 20241023 | 152000 | 1112099770 | 4390 | 4390 | 4390 | 4390 | 0 |
| 223 | 20241023 | 151900 | 1112099770 | 4390 | 4385 | 4395 | 4385 | 2697 |
| 224 | 20241023 | 151800 | 1100272820 | 4390 | 4390 | 4390 | 4385 | 33 |
| 225 | 20241023 | 151700 | 1100127965 | 4385 | 4390 | 4390 | 4385 | 242 |
| 226 | 20241023 | 151600 | 1099065750 | 4385 | 4385 | 4395 | 4385 | 251 |
| 227 | 20241023 | 151500 | 1097964915 | 4385 | 4385 | 4395 | 4385 | 510 |
| 228 | 20241023 | 151400 | 1095728545 | 4405 | 4385 | 4405 | 4385 | 559 |
| 229 | 20241023 | 151300 | 1093275525 | 4385 | 4385 | 4385 | 4385 | 2011 |
| 230 | 20241023 | 151200 | 1084457290 | 4385 | 4390 | 4390 | 4385 | 1024 |
| 231 | 20241023 | 151100 | 1079963550 | 4390 | 4390 | 4390 | 4385 | 381 |
| 232 | 20241023 | 151000 | 1078290975 | 4390 | 4390 | 4395 | 4390 | 822 |
| 233 | 20241023 | 150900 | 1074680930 | 4395 | 4400 | 4400 | 4395 | 1896 |
| 234 | 20241023 | 150800 | 1066344815 | 4405 | 4395 | 4405 | 4395 | 166 |
| 235 | 20241023 | 150700 | 1065614460 | 4395 | 4405 | 4405 | 4395 | 845 |
| 236 | 20241023 | 150600 | 1061900540 | 4400 | 4400 | 4405 | 4390 | 586 |
| 237 | 20241023 | 150500 | 1059324345 | 4400 | 4405 | 4410 | 4400 | 18 |
| 238 | 20241023 | 150400 | 1059245080 | 4410 | 4395 | 4420 | 4395 | 171 |
| 239 | 20241023 | 150300 | 1058491445 | 4390 | 4390 | 4390 | 4390 | 101 |
| 240 | 20241023 | 150200 | 1058048055 | 4385 | 4385 | 4385 | 4385 | 0 |
| 241 | 20241023 | 150100 | 1058048055 | 4385 | 4385 | 4385 | 4385 | 0 |
| 242 | 20241023 | 150000 | 1058048055 | 4385 | 4390 | 4390 | 4385 | 12 |
| 243 | 20241023 | 145900 | 1057995430 | 4385 | 4390 | 4390 | 4380 | 2099 |
| 244 | 20241023 | 145800 | 1048788185 | 4385 | 4385 | 4385 | 4385 | 0 |
| 245 | 20241023 | 145700 | 1048788185 | 4385 | 4395 | 4395 | 4385 | 446 |
| 246 | 20241023 | 145600 | 1046828070 | 4395 | 4405 | 4405 | 4395 | 3268 |
| 247 | 20241023 | 145500 | 1032450730 | 4405 | 4420 | 4420 | 4405 | 696 |
| 248 | 20241023 | 145400 | 1029384170 | 4420 | 4420 | 4420 | 4420 | 932 |
| 249 | 20241023 | 145300 | 1025264730 | 4425 | 4425 | 4425 | 4425 | 113 |
| 250 | 20241023 | 145200 | 1024764705 | 4425 | 4430 | 4430 | 4425 | 798 |
| 251 | 20241023 | 145100 | 1021230350 | 4430 | 4430 | 4430 | 4425 | 482 |
| 252 | 20241023 | 145000 | 1019096520 | 4435 | 4435 | 4440 | 4435 | 34 |
| 253 | 20241023 | 144900 | 1018945670 | 4430 | 4430 | 4435 | 4430 | 697 |
| 254 | 20241023 | 144800 | 1015855535 | 4440 | 4435 | 4440 | 4435 | 2665 |
| 255 | 20241023 | 144700 | 1004029440 | 4435 | 4430 | 4435 | 4430 | 1802 |
| 256 | 20241023 | 144600 | 996040460 | 4430 | 4430 | 4430 | 4430 | 259 |
| 257 | 20241023 | 144500 | 994893090 | 4425 | 4430 | 4430 | 4425 | 633 |
| 258 | 20241023 | 144400 | 992089900 | 4425 | 4420 | 4425 | 4420 | 406 |
| 259 | 20241023 | 144300 | 990293960 | 4415 | 4415 | 4420 | 4415 | 220 |
| 260 | 20241023 | 144200 | 989322270 | 4410 | 4400 | 4410 | 4400 | 422 |
| 261 | 20241023 | 144100 | 987461470 | 4400 | 4415 | 4415 | 4400 | 731 |
| 262 | 20241023 | 144000 | 984239390 | 4410 | 4405 | 4410 | 4405 | 610 |
| 263 | 20241023 | 143900 | 981551090 | 4405 | 4405 | 4405 | 4405 | 0 |
| 264 | 20241023 | 143800 | 981551090 | 4405 | 4405 | 4405 | 4405 | 1300 |
| 265 | 20241023 | 143700 | 975824590 | 4405 | 4420 | 4420 | 4405 | 317 |
| 266 | 20241023 | 143600 | 974424965 | 4420 | 4420 | 4420 | 4420 | 283 |
| 267 | 20241023 | 143500 | 973174105 | 4420 | 4420 | 4420 | 4415 | 465 |
| 268 | 20241023 | 143400 | 971118810 | 4420 | 4425 | 4425 | 4410 | 854 |
| 269 | 20241023 | 143300 | 967343495 | 4430 | 4425 | 4430 | 4425 | 231 |
| 270 | 20241023 | 143200 | 966320665 | 4425 | 4430 | 4435 | 4425 | 146 |
| 271 | 20241023 | 143100 | 965673985 | 4430 | 4435 | 4435 | 4430 | 288 |
| 272 | 20241023 | 143000 | 964397795 | 4435 | 4435 | 4435 | 4430 | 412 |
| 273 | 20241023 | 142900 | 962570630 | 4435 | 4435 | 4435 | 4430 | 289 |
| 274 | 20241023 | 142800 | 961288940 | 4435 | 4430 | 4435 | 4430 | 490 |
| 275 | 20241023 | 142700 | 959117195 | 4430 | 4435 | 4435 | 4430 | 299 |
| 276 | 20241023 | 142600 | 957791480 | 4430 | 4430 | 4435 | 4430 | 400 |
| 277 | 20241023 | 142500 | 956018200 | 4435 | 4435 | 4435 | 4430 | 441 |
| 278 | 20241023 | 142400 | 954062475 | 4435 | 4430 | 4435 | 4430 | 1303 |
| 279 | 20241023 | 142300 | 948285170 | 4435 | 4435 | 4435 | 4430 | 935 |
| 280 | 20241023 | 142200 | 944141330 | 4435 | 4390 | 4440 | 4390 | 25674 |
| 281 | 20241023 | 142100 | 830723670 | 4390 | 4400 | 4400 | 4390 | 323 |
| 282 | 20241023 | 142000 | 829302480 | 4400 | 4395 | 4405 | 4395 | 2518 |
| 283 | 20241023 | 141900 | 818222620 | 4390 | 4395 | 4395 | 4390 | 516 |
| 284 | 20241023 | 141800 | 815956550 | 4395 | 4395 | 4395 | 4395 | 355 |
| 285 | 20241023 | 141700 | 814396325 | 4395 | 4395 | 4395 | 4395 | 309 |
| 286 | 20241023 | 141600 | 813038270 | 4395 | 4395 | 4395 | 4395 | 256 |
| 287 | 20241023 | 141500 | 811913150 | 4395 | 4395 | 4395 | 4390 | 391 |
| 288 | 20241023 | 141400 | 810194755 | 4395 | 4380 | 4395 | 4380 | 638 |
| 289 | 20241023 | 141300 | 807393745 | 4385 | 4375 | 4395 | 4375 | 862 |
| 290 | 20241023 | 141200 | 803614375 | 4370 | 4395 | 4395 | 4370 | 113 |
| 291 | 20241023 | 141100 | 803117795 | 4395 | 4395 | 4395 | 4365 | 3920 |
| 292 | 20241023 | 141000 | 785890855 | 4395 | 4395 | 4395 | 4390 | 242 |
| 293 | 20241023 | 140900 | 784827675 | 4395 | 4370 | 4395 | 4370 | 480 |
| 294 | 20241023 | 140800 | 782725275 | 4395 | 4395 | 4395 | 4395 | 284 |
| 295 | 20241023 | 140700 | 781477095 | 4395 | 4395 | 4395 | 4395 | 402 |
| 296 | 20241023 | 140600 | 779710305 | 4395 | 4380 | 4395 | 4365 | 920 |
| 297 | 20241023 | 140500 | 775679400 | 4365 | 4395 | 4395 | 4360 | 4586 |
| 298 | 20241023 | 140400 | 755663360 | 4395 | 4375 | 4395 | 4370 | 1130 |
| 299 | 20241023 | 140300 | 750720985 | 4395 | 4395 | 4395 | 4395 | 322 |
| 300 | 20241023 | 140200 | 749305795 | 4375 | 4395 | 4395 | 4375 | 659 |
| 301 | 20241023 | 140100 | 746418640 | 4395 | 4395 | 4395 | 4395 | 197 |
| 302 | 20241023 | 140000 | 745552825 | 4395 | 4395 | 4395 | 4395 | 1455 |
| 303 | 20241023 | 135900 | 739158100 | 4395 | 4395 | 4395 | 4395 | 313 |
| 304 | 20241023 | 135800 | 737782465 | 4395 | 4385 | 4395 | 4375 | 428 |
| 305 | 20241023 | 135700 | 735905785 | 4395 | 4395 | 4395 | 4390 | 329 |
| 306 | 20241023 | 135600 | 734460650 | 4385 | 4385 | 4385 | 4385 | 354 |
| 307 | 20241023 | 135500 | 732908360 | 4385 | 4395 | 4395 | 4385 | 433 |
| 308 | 20241023 | 135400 | 731007600 | 4395 | 4395 | 4395 | 4395 | 262 |
| 309 | 20241023 | 135300 | 729856110 | 4395 | 4395 | 4395 | 4395 | 220 |
| 310 | 20241023 | 135200 | 728889210 | 4395 | 4395 | 4395 | 4395 | 404 |
| 311 | 20241023 | 135100 | 727113630 | 4395 | 4395 | 4395 | 4395 | 209 |
| 312 | 20241023 | 135000 | 726195075 | 4395 | 4395 | 4395 | 4395 | 321 |
| 313 | 20241023 | 134900 | 724784280 | 4395 | 4395 | 4395 | 4395 | 231 |
| 314 | 20241023 | 134800 | 723769035 | 4395 | 4395 | 4395 | 4395 | 240 |
| 315 | 20241023 | 134700 | 722714235 | 4395 | 4380 | 4395 | 4380 | 1039 |
| 316 | 20241023 | 134600 | 718159535 | 4395 | 4385 | 4395 | 4380 | 359 |
| 317 | 20241023 | 134500 | 716586580 | 4400 | 4395 | 4400 | 4395 | 385 |
| 318 | 20241023 | 134400 | 714893990 | 4395 | 4400 | 4400 | 4395 | 220 |
| 319 | 20241023 | 134300 | 713925995 | 4400 | 4400 | 4400 | 4400 | 257 |
| 320 | 20241023 | 134200 | 712795195 | 4400 | 4400 | 4400 | 4400 | 423 |
| 321 | 20241023 | 134100 | 710933995 | 4400 | 4400 | 4400 | 4400 | 506 |
| 322 | 20241023 | 134000 | 708707595 | 4400 | 4400 | 4400 | 4400 | 338 |
| 323 | 20241023 | 133900 | 707220395 | 4400 | 4400 | 4400 | 4400 | 219 |
| 324 | 20241023 | 133800 | 706256795 | 4400 | 4400 | 4400 | 4385 | 1232 |
| 325 | 20241023 | 133700 | 700849515 | 4395 | 4400 | 4400 | 4395 | 234 |
| 326 | 20241023 | 133600 | 699819925 | 4400 | 4400 | 4400 | 4400 | 263 |
| 327 | 20241023 | 133500 | 698662725 | 4400 | 4400 | 4400 | 4385 | 448 |
| 328 | 20241023 | 133400 | 696692100 | 4400 | 4400 | 4400 | 4400 | 225 |
| 329 | 20241023 | 133300 | 695702100 | 4400 | 4395 | 4400 | 4395 | 294 |
| 330 | 20241023 | 133200 | 694408545 | 4400 | 4400 | 4400 | 4400 | 410 |
| 331 | 20241023 | 133100 | 692604545 | 4400 | 4400 | 4400 | 4400 | 209 |
| 332 | 20241023 | 133000 | 691684945 | 4400 | 4400 | 4400 | 4400 | 923 |
| 333 | 20241023 | 132900 | 687623745 | 4400 | 4400 | 4400 | 4400 | 272 |
| 334 | 20241023 | 132800 | 686426945 | 4400 | 4390 | 4400 | 4390 | 1080 |
| 335 | 20241023 | 132700 | 681684945 | 4400 | 4395 | 4400 | 4390 | 745 |
| 336 | 20241023 | 132600 | 678411020 | 4395 | 4395 | 4395 | 4395 | 261 |
| 337 | 20241023 | 132500 | 677263925 | 4395 | 4400 | 4400 | 4395 | 542 |
| 338 | 20241023 | 132400 | 674880470 | 4400 | 4395 | 4400 | 4395 | 168 |
| 339 | 20241023 | 132300 | 674142105 | 4395 | 4395 | 4395 | 4395 | 251 |
| 340 | 20241023 | 132200 | 673038960 | 4395 | 4395 | 4395 | 4395 | 380 |
| 341 | 20241023 | 132100 | 671368860 | 4395 | 4395 | 4395 | 4395 | 323 |
| 342 | 20241023 | 132000 | 669949275 | 4395 | 4395 | 4395 | 4395 | 369 |
| 343 | 20241023 | 131900 | 668327520 | 4395 | 4395 | 4395 | 4395 | 214 |
| 344 | 20241023 | 131800 | 667386990 | 4395 | 4395 | 4395 | 4395 | 441 |
| 345 | 20241023 | 131700 | 665448795 | 4390 | 4385 | 4390 | 4385 | 337 |
| 346 | 20241023 | 131600 | 663970550 | 4380 | 4380 | 4380 | 4380 | 0 |
| 347 | 20241023 | 131500 | 663970550 | 4380 | 4385 | 4385 | 4380 | 900 |
| 348 | 20241023 | 131400 | 660027435 | 4380 | 4395 | 4395 | 4380 | 100 |
| 349 | 20241023 | 131300 | 659587950 | 4400 | 4395 | 4400 | 4370 | 169 |
| 350 | 20241023 | 131200 | 658845765 | 4395 | 4395 | 4395 | 4395 | 374 |
| 351 | 20241023 | 131100 | 657202035 | 4395 | 4395 | 4395 | 4395 | 218 |
| 352 | 20241023 | 131000 | 656243925 | 4400 | 4400 | 4400 | 4395 | 295 |
| 353 | 20241023 | 130900 | 654946835 | 4400 | 4395 | 4400 | 4395 | 92 |
| 354 | 20241023 | 130800 | 654542110 | 4370 | 4400 | 4400 | 4370 | 1037 |
| 355 | 20241023 | 130700 | 649999930 | 4400 | 4395 | 4400 | 4395 | 424 |
| 356 | 20241023 | 130600 | 648135840 | 4395 | 4395 | 4395 | 4395 | 211 |
| 357 | 20241023 | 130500 | 647208495 | 4395 | 4395 | 4395 | 4395 | 422 |
| 358 | 20241023 | 130400 | 645353805 | 4395 | 4390 | 4395 | 4390 | 156 |
| 359 | 20241023 | 130300 | 644668960 | 4385 | 4385 | 4385 | 4385 | 0 |
| 360 | 20241023 | 130200 | 644668960 | 4385 | 4385 | 4385 | 4385 | 1000 |
| 361 | 20241023 | 130100 | 640283960 | 4385 | 4400 | 4400 | 4385 | 890 |
| 362 | 20241023 | 130000 | 636379895 | 4400 | 4400 | 4400 | 4385 | 805 |
| 363 | 20241023 | 125900 | 632846515 | 4400 | 4395 | 4400 | 4390 | 334 |
| 364 | 20241023 | 125800 | 631378770 | 4400 | 4400 | 4400 | 4400 | 215 |
| 365 | 20241023 | 125700 | 630432770 | 4390 | 4400 | 4400 | 4390 | 466 |
| 366 | 20241023 | 125600 | 628382520 | 4400 | 4400 | 4400 | 4400 | 298 |
| 367 | 20241023 | 125500 | 627071320 | 4400 | 4395 | 4400 | 4395 | 566 |
| 368 | 20241023 | 125400 | 624582065 | 4395 | 4395 | 4395 | 4395 | 98 |
| 369 | 20241023 | 125300 | 624151355 | 4395 | 4390 | 4395 | 4390 | 328 |
| 370 | 20241023 | 125200 | 622709845 | 4395 | 4390 | 4395 | 4390 | 307 |
| 371 | 20241023 | 125100 | 621361515 | 4390 | 4395 | 4395 | 4390 | 362 |
| 372 | 20241023 | 125000 | 619770800 | 4395 | 4400 | 4400 | 4395 | 363 |
| 373 | 20241023 | 124900 | 618173605 | 4400 | 4400 | 4400 | 4400 | 157 |
| 374 | 20241023 | 124800 | 617482805 | 4400 | 4400 | 4400 | 4400 | 191 |
| 375 | 20241023 | 124700 | 616642405 | 4400 | 4400 | 4400 | 4395 | 1504 |
| 376 | 20241023 | 124600 | 610024905 | 4390 | 4395 | 4400 | 4390 | 125 |
| 377 | 20241023 | 124500 | 609475760 | 4395 | 4395 | 4395 | 4395 | 393 |
| 378 | 20241023 | 124400 | 607748525 | 4395 | 4395 | 4395 | 4395 | 577 |
| 379 | 20241023 | 124300 | 605212610 | 4395 | 4400 | 4400 | 4390 | 370 |
| 380 | 20241023 | 124200 | 603586885 | 4400 | 4400 | 4400 | 4400 | 840 |
| 381 | 20241023 | 124100 | 599890885 | 4400 | 4395 | 4400 | 4395 | 219 |
| 382 | 20241023 | 124000 | 598928375 | 4395 | 4395 | 4395 | 4395 | 482 |
| 383 | 20241023 | 123900 | 596809985 | 4395 | 4395 | 4395 | 4390 | 281 |
| 384 | 20241023 | 123800 | 595575240 | 4395 | 4395 | 4395 | 4385 | 311 |
| 385 | 20241023 | 123700 | 594209380 | 4395 | 4390 | 4395 | 4390 | 358 |
| 386 | 20241023 | 123600 | 592636475 | 4390 | 4395 | 4395 | 4390 | 288 |
| 387 | 20241023 | 123500 | 591371260 | 4395 | 4395 | 4400 | 4395 | 986 |
| 388 | 20241023 | 123400 | 587037190 | 4395 | 4395 | 4395 | 4395 | 629 |
| 389 | 20241023 | 123300 | 584272735 | 4395 | 4395 | 4395 | 4395 | 304 |
| 390 | 20241023 | 123200 | 582936655 | 4395 | 4395 | 4395 | 4395 | 405 |
| 391 | 20241023 | 123100 | 581156680 | 4395 | 4395 | 4395 | 4395 | 386 |
| 392 | 20241023 | 123000 | 579460210 | 4395 | 4395 | 4395 | 4390 | 335 |
| 393 | 20241023 | 122900 | 577987895 | 4400 | 4400 | 4400 | 4400 | 293 |
| 394 | 20241023 | 122800 | 576698695 | 4400 | 4395 | 4400 | 4395 | 440 |
| 395 | 20241023 | 122700 | 574764115 | 4400 | 4385 | 4400 | 4385 | 390 |
| 396 | 20241023 | 122600 | 573050865 | 4380 | 4380 | 4380 | 4380 | 189 |
| 397 | 20241023 | 122500 | 572223045 | 4380 | 4405 | 4405 | 4380 | 499 |
| 398 | 20241023 | 122400 | 570030075 | 4405 | 4405 | 4405 | 4405 | 255 |
| 399 | 20241023 | 122300 | 568906800 | 4405 | 4405 | 4405 | 4405 | 189 |
| 400 | 20241023 | 122200 | 568074255 | 4405 | 4400 | 4405 | 4400 | 314 |
| 401 | 20241023 | 122100 | 566691685 | 4400 | 4400 | 4400 | 4390 | 89 |
| 402 | 20241023 | 122000 | 566300095 | 4405 | 4405 | 4405 | 4400 | 391 |
| 403 | 20241023 | 121900 | 564578260 | 4405 | 4400 | 4405 | 4400 | 231 |
| 404 | 20241023 | 121800 | 563561250 | 4405 | 4405 | 4405 | 4405 | 179 |
| 405 | 20241023 | 121700 | 562772755 | 4405 | 4405 | 4405 | 4400 | 715 |
| 406 | 20241023 | 121600 | 559623290 | 4405 | 4405 | 4405 | 4400 | 213 |
| 407 | 20241023 | 121500 | 558685115 | 4405 | 4395 | 4405 | 4395 | 380 |
| 408 | 20241023 | 121400 | 557013165 | 4395 | 4405 | 4405 | 4395 | 152 |
| 409 | 20241023 | 121300 | 556343665 | 4405 | 4405 | 4405 | 4405 | 165 |
| 410 | 20241023 | 121200 | 555616840 | 4405 | 4405 | 4405 | 4400 | 491 |
| 411 | 20241023 | 121100 | 553454910 | 4405 | 4405 | 4405 | 4405 | 194 |
| 412 | 20241023 | 121000 | 552600340 | 4405 | 4405 | 4410 | 4405 | 387 |
| 413 | 20241023 | 120900 | 550895600 | 4405 | 4405 | 4405 | 4405 | 233 |
| 414 | 20241023 | 120800 | 549869235 | 4405 | 4405 | 4410 | 4405 | 1090 |
| 415 | 20241023 | 120700 | 545067780 | 4405 | 4405 | 4405 | 4400 | 428 |
| 416 | 20241023 | 120600 | 543183785 | 4405 | 4405 | 4405 | 4405 | 164 |
| 417 | 20241023 | 120500 | 542461365 | 4405 | 4405 | 4405 | 4405 | 515 |
| 418 | 20241023 | 120400 | 540192790 | 4405 | 4405 | 4405 | 4405 | 1 |
| 419 | 20241023 | 120300 | 540188385 | 4400 | 4400 | 4400 | 4400 | 486 |
| 420 | 20241023 | 120200 | 538049985 | 4400 | 4400 | 4400 | 4400 | 323 |
| 421 | 20241023 | 120100 | 536628785 | 4400 | 4400 | 4400 | 4400 | 217 |
| 422 | 20241023 | 120000 | 535673985 | 4400 | 4400 | 4400 | 4390 | 1004 |
| 423 | 20241023 | 115900 | 531257690 | 4400 | 4395 | 4400 | 4395 | 253 |
| 424 | 20241023 | 115800 | 530145750 | 4395 | 4395 | 4400 | 4395 | 189 |
| 425 | 20241023 | 115700 | 529315090 | 4395 | 4395 | 4395 | 4395 | 361 |
| 426 | 20241023 | 115600 | 527728495 | 4395 | 4395 | 4395 | 4395 | 247 |
| 427 | 20241023 | 115500 | 526642930 | 4395 | 4395 | 4395 | 4395 | 256 |
| 428 | 20241023 | 115400 | 525517810 | 4395 | 4395 | 4395 | 4390 | 191 |
| 429 | 20241023 | 115300 | 524678715 | 4390 | 4400 | 4400 | 4390 | 482 |
| 430 | 20241023 | 115200 | 522561550 | 4400 | 4395 | 4400 | 4395 | 427 |
| 431 | 20241023 | 115100 | 520683190 | 4395 | 4395 | 4395 | 4395 | 275 |
| 432 | 20241023 | 115000 | 519474565 | 4390 | 4395 | 4395 | 4390 | 182 |
| 433 | 20241023 | 114900 | 518674750 | 4395 | 4395 | 4395 | 4395 | 248 |
| 434 | 20241023 | 114800 | 517584790 | 4395 | 4395 | 4395 | 4395 | 296 |
| 435 | 20241023 | 114700 | 516283870 | 4395 | 4395 | 4395 | 4390 | 869 |
| 436 | 20241023 | 114600 | 512464725 | 4385 | 4385 | 4385 | 4385 | 465 |
| 437 | 20241023 | 114500 | 510425700 | 4385 | 4390 | 4395 | 4385 | 123 |
| 438 | 20241023 | 114400 | 509885740 | 4390 | 4390 | 4390 | 4390 | 566 |
| 439 | 20241023 | 114300 | 507401000 | 4390 | 4390 | 4390 | 4390 | 2 |
| 440 | 20241023 | 114200 | 507392220 | 4400 | 4395 | 4400 | 4395 | 444 |
| 441 | 20241023 | 114100 | 505439440 | 4395 | 4400 | 4400 | 4395 | 337 |
| 442 | 20241023 | 114000 | 503957925 | 4400 | 4400 | 4400 | 4395 | 553 |
| 443 | 20241023 | 113900 | 501524910 | 4390 | 4395 | 4400 | 4390 | 172 |
| 444 | 20241023 | 113800 | 500769215 | 4395 | 4395 | 4395 | 4395 | 259 |
| 445 | 20241023 | 113700 | 499630910 | 4395 | 4395 | 4395 | 4395 | 266 |
| 446 | 20241023 | 113600 | 498461840 | 4395 | 4395 | 4395 | 4395 | 246 |
| 447 | 20241023 | 113500 | 497380670 | 4390 | 4390 | 4390 | 4390 | 388 |
| 448 | 20241023 | 113400 | 495677350 | 4390 | 4390 | 4390 | 4390 | 409 |
| 449 | 20241023 | 113300 | 493881840 | 4385 | 4390 | 4390 | 4385 | 156 |
| 450 | 20241023 | 113200 | 493197005 | 4390 | 4390 | 4390 | 4385 | 203 |
| 451 | 20241023 | 113100 | 492306085 | 4390 | 4390 | 4390 | 4390 | 224 |
| 452 | 20241023 | 113000 | 491322725 | 4390 | 4385 | 4390 | 4385 | 406 |
| 453 | 20241023 | 112900 | 489541640 | 4385 | 4385 | 4385 | 4385 | 271 |
| 454 | 20241023 | 112800 | 488353305 | 4385 | 4380 | 4385 | 4380 | 91 |
| 455 | 20241023 | 112700 | 487954360 | 4385 | 4385 | 4385 | 4385 | 432 |
| 456 | 20241023 | 112600 | 486060040 | 4385 | 4385 | 4385 | 4385 | 271 |
| 457 | 20241023 | 112500 | 484871705 | 4385 | 4385 | 4385 | 4380 | 1053 |
| 458 | 20241023 | 112400 | 480256800 | 4385 | 4385 | 4385 | 4385 | 222 |
| 459 | 20241023 | 112300 | 479283330 | 4385 | 4380 | 4385 | 4380 | 1266 |
| 460 | 20241023 | 112200 | 473738240 | 4380 | 4380 | 4380 | 4380 | 379 |
| 461 | 20241023 | 112100 | 472078220 | 4380 | 4380 | 4380 | 4380 | 355 |
| 462 | 20241023 | 112000 | 470523320 | 4380 | 4380 | 4380 | 4380 | 413 |
| 463 | 20241023 | 111900 | 468714380 | 4380 | 4375 | 4380 | 4375 | 453 |
| 464 | 20241023 | 111800 | 466730440 | 4370 | 4375 | 4375 | 4370 | 115 |
| 465 | 20241023 | 111700 | 466227365 | 4370 | 4370 | 4375 | 4370 | 323 |
| 466 | 20241023 | 111600 | 464814305 | 4375 | 4375 | 4375 | 4375 | 199 |
| 467 | 20241023 | 111500 | 463943680 | 4375 | 4375 | 4375 | 4375 | 225 |
| 468 | 20241023 | 111400 | 462959305 | 4370 | 4375 | 4375 | 4370 | 203 |
| 469 | 20241023 | 111300 | 462071585 | 4380 | 4370 | 4380 | 4370 | 417 |
| 470 | 20241023 | 111200 | 460248275 | 4370 | 4370 | 4370 | 4370 | 300 |
| 471 | 20241023 | 111100 | 458937275 | 4370 | 4375 | 4375 | 4370 | 844 |
| 472 | 20241023 | 111000 | 455246775 | 4370 | 4375 | 4375 | 4370 | 741 |
| 473 | 20241023 | 110900 | 452007150 | 4375 | 4375 | 4375 | 4370 | 285 |
| 474 | 20241023 | 110800 | 450760325 | 4375 | 4370 | 4380 | 4370 | 879 |
| 475 | 20241023 | 110700 | 446915195 | 4375 | 4375 | 4375 | 4370 | 300 |
| 476 | 20241023 | 110600 | 445603385 | 4375 | 4380 | 4380 | 4375 | 525 |
| 477 | 20241023 | 110500 | 443305730 | 4380 | 4380 | 4380 | 4380 | 387 |
| 478 | 20241023 | 110400 | 441610670 | 4380 | 4380 | 4380 | 4380 | 195 |
| 479 | 20241023 | 110300 | 440756570 | 4380 | 4375 | 4380 | 4375 | 379 |
| 480 | 20241023 | 110200 | 439096555 | 4380 | 4375 | 4380 | 4375 | 212 |
| 481 | 20241023 | 110100 | 438168070 | 4370 | 4370 | 4370 | 4370 | 0 |
| 482 | 20241023 | 110000 | 438168070 | 4370 | 4375 | 4380 | 4370 | 1093 |
| 483 | 20241023 | 105900 | 433387260 | 4375 | 4375 | 4375 | 4375 | 306 |
| 484 | 20241023 | 105800 | 432048510 | 4375 | 4380 | 4380 | 4375 | 321 |
| 485 | 20241023 | 105700 | 430643755 | 4380 | 4380 | 4380 | 4375 | 646 |
| 486 | 20241023 | 105600 | 427815280 | 4380 | 4380 | 4380 | 4375 | 686 |
| 487 | 20241023 | 105500 | 424813000 | 4375 | 4375 | 4375 | 4375 | 965 |
| 488 | 20241023 | 105400 | 420591125 | 4375 | 4380 | 4380 | 4375 | 401 |
| 489 | 20241023 | 105300 | 418835220 | 4370 | 4380 | 4380 | 4370 | 191 |
| 490 | 20241023 | 105200 | 417999685 | 4380 | 4380 | 4380 | 4380 | 536 |
| 491 | 20241023 | 105100 | 415652005 | 4380 | 4375 | 4380 | 4375 | 382 |
| 492 | 20241023 | 105000 | 413980740 | 4370 | 4375 | 4375 | 4370 | 267 |
| 493 | 20241023 | 104900 | 412812620 | 4375 | 4375 | 4375 | 4375 | 248 |
| 494 | 20241023 | 104800 | 411727620 | 4375 | 4370 | 4380 | 4345 | 477 |
| 495 | 20241023 | 104700 | 409647390 | 4375 | 4375 | 4380 | 4375 | 4096 |
| 496 | 20241023 | 104600 | 391726610 | 4375 | 4365 | 4375 | 4365 | 3506 |
| 497 | 20241023 | 104500 | 376407350 | 4365 | 4370 | 4370 | 4365 | 537 |
| 498 | 20241023 | 104400 | 374062685 | 4370 | 4365 | 4370 | 4365 | 149 |
| 499 | 20241023 | 104300 | 373411880 | 4365 | 4370 | 4370 | 4365 | 993 |
| 500 | 20241023 | 104200 | 369074785 | 4365 | 4370 | 4370 | 4365 | 109 |
| 501 | 20241023 | 104100 | 368598480 | 4370 | 4365 | 4370 | 4365 | 443 |
| 502 | 20241023 | 104000 | 366664185 | 4365 | 4365 | 4365 | 4340 | 528 |
| 503 | 20241023 | 103900 | 364365605 | 4360 | 4365 | 4365 | 4350 | 176 |
| 504 | 20241023 | 103800 | 363597690 | 4365 | 4365 | 4365 | 4345 | 110 |
| 505 | 20241023 | 103700 | 363117560 | 4365 | 4365 | 4365 | 4345 | 470 |
| 506 | 20241023 | 103600 | 361066360 | 4365 | 4365 | 4365 | 4365 | 293 |
| 507 | 20241023 | 103500 | 359787415 | 4365 | 4365 | 4365 | 4365 | 374 |
| 508 | 20241023 | 103400 | 358154905 | 4365 | 4365 | 4365 | 4365 | 252 |
| 509 | 20241023 | 103300 | 357054925 | 4335 | 4365 | 4365 | 4335 | 355 |
| 510 | 20241023 | 103200 | 355505410 | 4365 | 4335 | 4365 | 4335 | 387 |
| 511 | 20241023 | 103100 | 353820775 | 4335 | 4345 | 4345 | 4335 | 2209 |
| 512 | 20241023 | 103000 | 344239710 | 4340 | 4340 | 4340 | 4340 | 570 |
| 513 | 20241023 | 102900 | 341765910 | 4340 | 4345 | 4365 | 4340 | 3246 |
| 514 | 20241023 | 102800 | 327678210 | 4340 | 4360 | 4365 | 4340 | 499 |
| 515 | 20241023 | 102700 | 325508380 | 4360 | 4370 | 4370 | 4360 | 1311 |
| 516 | 20241023 | 102600 | 319787005 | 4370 | 4370 | 4370 | 4370 | 198 |
| 517 | 20241023 | 102500 | 318921745 | 4370 | 4370 | 4370 | 4370 | 313 |
| 518 | 20241023 | 102400 | 317553935 | 4375 | 4375 | 4375 | 4375 | 219 |
| 519 | 20241023 | 102300 | 316595810 | 4375 | 4375 | 4375 | 4370 | 219 |
| 520 | 20241023 | 102200 | 315637905 | 4365 | 4365 | 4365 | 4365 | 396 |
| 521 | 20241023 | 102100 | 313909365 | 4365 | 4370 | 4370 | 4365 | 503 |
| 522 | 20241023 | 102000 | 311713720 | 4365 | 4380 | 4380 | 4365 | 348 |
| 523 | 20241023 | 101900 | 310191110 | 4380 | 4380 | 4380 | 4370 | 959 |
| 524 | 20241023 | 101800 | 305994910 | 4380 | 4390 | 4390 | 4370 | 2221 |
| 525 | 20241023 | 101700 | 296282330 | 4390 | 4385 | 4395 | 4375 | 524 |
| 526 | 20241023 | 101600 | 293984325 | 4395 | 4395 | 4395 | 4395 | 263 |
| 527 | 20241023 | 101500 | 292828440 | 4395 | 4395 | 4395 | 4390 | 376 |
| 528 | 20241023 | 101400 | 291176050 | 4395 | 4395 | 4395 | 4395 | 237 |
| 529 | 20241023 | 101300 | 290134435 | 4395 | 4395 | 4395 | 4395 | 363 |
| 530 | 20241023 | 101200 | 288539050 | 4395 | 4395 | 4395 | 4395 | 283 |
| 531 | 20241023 | 101100 | 287295265 | 4395 | 4395 | 4395 | 4390 | 630 |
| 532 | 20241023 | 101000 | 284527415 | 4395 | 4390 | 4395 | 4390 | 521 |
| 533 | 20241023 | 100900 | 282240220 | 4390 | 4390 | 4390 | 4390 | 316 |
| 534 | 20241023 | 100800 | 280852980 | 4390 | 4390 | 4390 | 4390 | 200 |
| 535 | 20241023 | 100700 | 279974980 | 4390 | 4390 | 4390 | 4390 | 380 |
| 536 | 20241023 | 100600 | 278306780 | 4390 | 4390 | 4390 | 4390 | 268 |
| 537 | 20241023 | 100500 | 277130260 | 4385 | 4385 | 4385 | 4385 | 258 |
| 538 | 20241023 | 100400 | 275998930 | 4385 | 4385 | 4385 | 4385 | 634 |
| 539 | 20241023 | 100300 | 273218840 | 4385 | 4380 | 4385 | 4380 | 312 |
| 540 | 20241023 | 100200 | 271851220 | 4380 | 4380 | 4380 | 4365 | 1125 |
| 541 | 20241023 | 100100 | 266936290 | 4380 | 4380 | 4380 | 4370 | 591 |
| 542 | 20241023 | 100000 | 264350185 | 4380 | 4375 | 4380 | 4375 | 364 |
| 543 | 20241023 | 095900 | 262756730 | 4375 | 4375 | 4375 | 4375 | 1091 |
| 544 | 20241023 | 095800 | 257983605 | 4375 | 4380 | 4380 | 4375 | 254 |
| 545 | 20241023 | 095700 | 256871790 | 4380 | 4380 | 4380 | 4380 | 370 |
| 546 | 20241023 | 095600 | 255251190 | 4380 | 4380 | 4380 | 4380 | 222 |
| 547 | 20241023 | 095500 | 254278830 | 4380 | 4380 | 4380 | 4380 | 386 |
| 548 | 20241023 | 095400 | 252588150 | 4380 | 4380 | 4380 | 4380 | 239 |
| 549 | 20241023 | 095300 | 251541330 | 4370 | 4380 | 4380 | 4370 | 227 |
| 550 | 20241023 | 095200 | 250547080 | 4375 | 4380 | 4380 | 4375 | 422 |
| 551 | 20241023 | 095100 | 248700225 | 4380 | 4380 | 4380 | 4380 | 353 |
| 552 | 20241023 | 095000 | 247154085 | 4380 | 4375 | 4380 | 4375 | 245 |
| 553 | 20241023 | 094900 | 246081710 | 4375 | 4375 | 4375 | 4375 | 253 |
| 554 | 20241023 | 094800 | 244974835 | 4375 | 4375 | 4375 | 4375 | 264 |
| 555 | 20241023 | 094700 | 243819835 | 4375 | 4380 | 4380 | 4375 | 407 |
| 556 | 20241023 | 094600 | 242037630 | 4380 | 4380 | 4380 | 4380 | 211 |
| 557 | 20241023 | 094500 | 241113450 | 4380 | 4380 | 4380 | 4360 | 433 |
| 558 | 20241023 | 094400 | 239218270 | 4380 | 4375 | 4380 | 4360 | 377 |
| 559 | 20241023 | 094300 | 237567305 | 4375 | 4375 | 4380 | 4375 | 639 |
| 560 | 20241023 | 094200 | 234768925 | 4375 | 4380 | 4380 | 4375 | 493 |
| 561 | 20241023 | 094100 | 232610240 | 4380 | 4370 | 4380 | 4365 | 574 |
| 562 | 20241023 | 094000 | 230101465 | 4370 | 4375 | 4375 | 4370 | 319 |
| 563 | 20241023 | 093900 | 228707040 | 4375 | 4375 | 4375 | 4375 | 206 |
| 564 | 20241023 | 093800 | 227805790 | 4370 | 4380 | 4380 | 4370 | 551 |
| 565 | 20241023 | 093700 | 225394585 | 4380 | 4380 | 4380 | 4375 | 825 |
| 566 | 20241023 | 093600 | 221783225 | 4380 | 4365 | 4380 | 4365 | 1904 |
| 567 | 20241023 | 093500 | 213459230 | 4365 | 4360 | 4365 | 4360 | 111 |
| 568 | 20241023 | 093400 | 212974910 | 4365 | 4370 | 4370 | 4360 | 225 |
| 569 | 20241023 | 093300 | 211992615 | 4370 | 4360 | 4370 | 4355 | 281 |
| 570 | 20241023 | 093200 | 210766745 | 4360 | 4375 | 4375 | 4360 | 455 |
| 571 | 20241023 | 093100 | 208779665 | 4365 | 4375 | 4375 | 4365 | 403 |
| 572 | 20241023 | 093000 | 207016640 | 4375 | 4375 | 4375 | 4360 | 244 |
| 573 | 20241023 | 092900 | 205949590 | 4375 | 4375 | 4375 | 4375 | 417 |
| 574 | 20241023 | 092800 | 204125215 | 4375 | 4370 | 4375 | 4370 | 234 |
| 575 | 20241023 | 092700 | 203101505 | 4355 | 4355 | 4355 | 4355 | 714 |
| 576 | 20241023 | 092600 | 199992035 | 4355 | 4350 | 4355 | 4335 | 4925 |
| 577 | 20241023 | 092500 | 178625725 | 4350 | 4350 | 4350 | 4340 | 935 |
| 578 | 20241023 | 092400 | 174558775 | 4350 | 4340 | 4350 | 4335 | 1905 |
| 579 | 20241023 | 092300 | 166288350 | 4340 | 4345 | 4350 | 4340 | 4680 |
| 580 | 20241023 | 092200 | 145957665 | 4350 | 4345 | 4350 | 4345 | 175 |
| 581 | 20241023 | 092100 | 145196690 | 4345 | 4355 | 4360 | 4345 | 3297 |
| 582 | 20241023 | 092000 | 130864485 | 4355 | 4375 | 4375 | 4355 | 923 |
| 583 | 20241023 | 091900 | 126840875 | 4375 | 4360 | 4380 | 4355 | 2048 |
| 584 | 20241023 | 091800 | 117907235 | 4365 | 4365 | 4365 | 4350 | 5358 |
| 585 | 20241023 | 091700 | 94547185 | 4365 | 4390 | 4390 | 4365 | 823 |
| 586 | 20241023 | 091600 | 90946580 | 4390 | 4390 | 4390 | 4390 | 249 |
| 587 | 20241023 | 091500 | 89853470 | 4390 | 4395 | 4395 | 4390 | 401 |
| 588 | 20241023 | 091400 | 88091890 | 4395 | 4395 | 4395 | 4370 | 1247 |
| 589 | 20241023 | 091300 | 82642225 | 4395 | 4395 | 4395 | 4375 | 2188 |
| 590 | 20241023 | 091200 | 73058420 | 4395 | 4395 | 4395 | 4395 | 297 |
| 591 | 20241023 | 091100 | 71753105 | 4395 | 4395 | 4395 | 4390 | 647 |
| 592 | 20241023 | 091000 | 68909545 | 4395 | 4395 | 4395 | 4395 | 189 |
| 593 | 20241023 | 090900 | 68078890 | 4395 | 4395 | 4395 | 4390 | 363 |
| 594 | 20241023 | 090800 | 66483515 | 4395 | 4385 | 4395 | 4380 | 1418 |
| 595 | 20241023 | 090700 | 60270665 | 4400 | 4405 | 4405 | 4385 | 959 |
| 596 | 20241023 | 090600 | 56057570 | 4405 | 4400 | 4405 | 4400 | 821 |
| 597 | 20241023 | 090500 | 52441330 | 4405 | 4390 | 4405 | 4390 | 3544 |
| 598 | 20241023 | 090400 | 36881125 | 4380 | 4390 | 4390 | 4380 | 869 |
| 599 | 20241023 | 090300 | 33073715 | 4390 | 4390 | 4390 | 4380 | 1320 |
| 600 | 20241023 | 090200 | 27288915 | 4390 | 4390 | 4390 | 4390 | 169 |
| 601 | 20241023 | 090100 | 26547005 | 4390 | 4380 | 4390 | 4380 | 4835 |
| 602 | 20241023 | 090000 | 5368370 | 4380 | 4375 | 4380 | 4370 | 1227 |