33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 201200 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 9208 |
| 3 | 20241023 | 201100 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 4 | 20241023 | 201000 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 5 | 20241023 | 200900 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 6 | 20241023 | 200800 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 7 | 20241023 | 200700 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 8 | 20241023 | 200600 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 9 | 20241023 | 200500 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 10 | 20241023 | 200400 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 11 | 20241023 | 200300 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 12 | 20241023 | 200200 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 13 | 20241023 | 200100 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 14 | 20241023 | 200000 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 15 | 20241023 | 195900 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 16 | 20241023 | 195800 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 17 | 20241023 | 195700 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 18 | 20241023 | 195600 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 19 | 20241023 | 195500 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 20 | 20241023 | 195400 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 21 | 20241023 | 195300 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 22 | 20241023 | 195200 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 23 | 20241023 | 195100 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 24 | 20241023 | 195000 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 25 | 20241023 | 194900 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 26 | 20241023 | 194800 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 27 | 20241023 | 194700 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 28 | 20241023 | 194600 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 29 | 20241023 | 194500 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 30 | 20241023 | 194400 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 31 | 20241023 | 194300 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 32 | 20241023 | 194200 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 9208 |
| 33 | 20241023 | 194100 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 34 | 20241023 | 194000 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 35 | 20241023 | 193900 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 36 | 20241023 | 193800 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 37 | 20241023 | 193700 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 38 | 20241023 | 193600 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 39 | 20241023 | 193500 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 40 | 20241023 | 193400 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 41 | 20241023 | 193300 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 42 | 20241023 | 193200 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 43 | 20241023 | 193100 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 44 | 20241023 | 193000 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 45 | 20241023 | 192900 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 46 | 20241023 | 192800 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 47 | 20241023 | 192700 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 48 | 20241023 | 192600 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 49 | 20241023 | 192500 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 50 | 20241023 | 192400 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 51 | 20241023 | 192300 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 52 | 20241023 | 192200 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 53 | 20241023 | 192100 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 54 | 20241023 | 192000 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 55 | 20241023 | 191900 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 56 | 20241023 | 191800 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 57 | 20241023 | 191700 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 58 | 20241023 | 191600 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 59 | 20241023 | 191500 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 60 | 20241023 | 191400 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 61 | 20241023 | 191300 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 62 | 20241023 | 191200 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 9208 |
| 63 | 20241023 | 191100 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 64 | 20241023 | 191000 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 65 | 20241023 | 190900 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 66 | 20241023 | 190800 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 67 | 20241023 | 190700 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 68 | 20241023 | 190600 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 69 | 20241023 | 190500 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 70 | 20241023 | 190400 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 71 | 20241023 | 190300 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 72 | 20241023 | 190200 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 73 | 20241023 | 190100 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 74 | 20241023 | 190000 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 75 | 20241023 | 185900 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 76 | 20241023 | 185800 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 77 | 20241023 | 185700 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 78 | 20241023 | 185600 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 79 | 20241023 | 185500 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 80 | 20241023 | 185400 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 81 | 20241023 | 185300 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 82 | 20241023 | 185200 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 83 | 20241023 | 185100 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 84 | 20241023 | 185000 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 85 | 20241023 | 184900 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 86 | 20241023 | 184800 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 87 | 20241023 | 184700 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 88 | 20241023 | 184600 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 89 | 20241023 | 184500 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 90 | 20241023 | 184400 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 91 | 20241023 | 184300 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 92 | 20241023 | 184200 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 9208 |
| 93 | 20241023 | 184100 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 94 | 20241023 | 184000 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 95 | 20241023 | 183900 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 96 | 20241023 | 183800 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 97 | 20241023 | 183700 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 98 | 20241023 | 183600 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 99 | 20241023 | 183500 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 100 | 20241023 | 183400 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 101 | 20241023 | 183300 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 102 | 20241023 | 183200 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 103 | 20241023 | 183100 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 104 | 20241023 | 183000 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 105 | 20241023 | 182900 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 106 | 20241023 | 182800 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 107 | 20241023 | 182700 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 108 | 20241023 | 182600 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 109 | 20241023 | 182500 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 110 | 20241023 | 182400 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 111 | 20241023 | 182300 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 112 | 20241023 | 182200 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 113 | 20241023 | 182100 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 114 | 20241023 | 182000 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 115 | 20241023 | 181900 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 116 | 20241023 | 181800 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 117 | 20241023 | 181700 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 118 | 20241023 | 181600 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 119 | 20241023 | 181500 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 120 | 20241023 | 181400 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 121 | 20241023 | 181300 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 122 | 20241023 | 181200 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 9208 |
| 123 | 20241023 | 181100 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 124 | 20241023 | 181000 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 125 | 20241023 | 180900 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 126 | 20241023 | 180800 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 127 | 20241023 | 180700 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 128 | 20241023 | 180600 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 129 | 20241023 | 180500 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 130 | 20241023 | 180400 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 131 | 20241023 | 180300 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 132 | 20241023 | 180200 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 133 | 20241023 | 180100 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 134 | 20241023 | 180000 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 135 | 20241023 | 175900 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 136 | 20241023 | 175800 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 137 | 20241023 | 175700 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 138 | 20241023 | 175600 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 139 | 20241023 | 175500 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 140 | 20241023 | 175400 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 141 | 20241023 | 175300 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 142 | 20241023 | 175200 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 143 | 20241023 | 175100 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 144 | 20241023 | 175000 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 145 | 20241023 | 174900 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 146 | 20241023 | 174800 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 147 | 20241023 | 174700 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 148 | 20241023 | 174600 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 149 | 20241023 | 174500 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 150 | 20241023 | 174400 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 151 | 20241023 | 174300 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 152 | 20241023 | 174200 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 9208 |
| 153 | 20241023 | 174100 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 154 | 20241023 | 174000 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 155 | 20241023 | 173900 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 156 | 20241023 | 173800 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 157 | 20241023 | 173700 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 158 | 20241023 | 173600 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 159 | 20241023 | 173500 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 160 | 20241023 | 173400 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 161 | 20241023 | 173300 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 162 | 20241023 | 173200 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 163 | 20241023 | 173100 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 164 | 20241023 | 173000 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 165 | 20241023 | 172900 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 166 | 20241023 | 172800 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 167 | 20241023 | 172700 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 168 | 20241023 | 172600 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 169 | 20241023 | 172500 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 170 | 20241023 | 172400 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 171 | 20241023 | 172300 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 172 | 20241023 | 172200 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 173 | 20241023 | 172100 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 174 | 20241023 | 172000 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 175 | 20241023 | 171900 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 176 | 20241023 | 171800 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 177 | 20241023 | 171700 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 178 | 20241023 | 171600 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 179 | 20241023 | 171500 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 180 | 20241023 | 171400 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 181 | 20241023 | 171300 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 182 | 20241023 | 171200 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 9208 |
| 183 | 20241023 | 171100 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 184 | 20241023 | 171000 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 185 | 20241023 | 170900 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 186 | 20241023 | 170800 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 187 | 20241023 | 170700 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 188 | 20241023 | 170600 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 189 | 20241023 | 170500 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 190 | 20241023 | 170400 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 191 | 20241023 | 170300 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 192 | 20241023 | 170200 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 193 | 20241023 | 170100 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 194 | 20241023 | 170000 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 195 | 20241023 | 165900 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 196 | 20241023 | 165800 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 197 | 20241023 | 165700 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 198 | 20241023 | 165600 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 199 | 20241023 | 165500 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 200 | 20241023 | 165400 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 201 | 20241023 | 165300 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 202 | 20241023 | 165200 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 203 | 20241023 | 165100 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 204 | 20241023 | 165000 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 205 | 20241023 | 164900 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 206 | 20241023 | 164800 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 207 | 20241023 | 164700 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 208 | 20241023 | 164600 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 209 | 20241023 | 164500 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 210 | 20241023 | 164400 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 211 | 20241023 | 164300 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 212 | 20241023 | 164200 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 9208 |
| 213 | 20241023 | 164100 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 214 | 20241023 | 164000 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 215 | 20241023 | 163900 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 216 | 20241023 | 163800 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 217 | 20241023 | 163700 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 218 | 20241023 | 163600 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 219 | 20241023 | 163500 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 220 | 20241023 | 163400 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 221 | 20241023 | 163300 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 222 | 20241023 | 163200 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 223 | 20241023 | 163100 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 224 | 20241023 | 163000 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 225 | 20241023 | 162900 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 226 | 20241023 | 162800 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 227 | 20241023 | 162700 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 228 | 20241023 | 162600 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 229 | 20241023 | 162500 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 230 | 20241023 | 162400 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 231 | 20241023 | 162300 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 232 | 20241023 | 162200 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 233 | 20241023 | 162100 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 234 | 20241023 | 162000 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 235 | 20241023 | 161900 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 236 | 20241023 | 161800 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 237 | 20241023 | 161700 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 238 | 20241023 | 161600 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 239 | 20241023 | 161500 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 240 | 20241023 | 161400 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 241 | 20241023 | 161300 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 242 | 20241023 | 161200 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 9208 |
| 243 | 20241023 | 161100 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 244 | 20241023 | 161000 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 245 | 20241023 | 160900 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 246 | 20241023 | 160800 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 247 | 20241023 | 160700 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 248 | 20241023 | 160600 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 249 | 20241023 | 160500 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 250 | 20241023 | 160400 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 251 | 20241023 | 160300 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 252 | 20241023 | 160200 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 253 | 20241023 | 160100 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 254 | 20241023 | 160000 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 255 | 20241023 | 155900 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 256 | 20241023 | 155800 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 257 | 20241023 | 155700 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 258 | 20241023 | 155600 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 259 | 20241023 | 155500 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 260 | 20241023 | 155400 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 261 | 20241023 | 155300 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 262 | 20241023 | 155200 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 263 | 20241023 | 155100 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 264 | 20241023 | 155000 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 265 | 20241023 | 154900 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 266 | 20241023 | 154800 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 267 | 20241023 | 154700 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 268 | 20241023 | 154600 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 269 | 20241023 | 154500 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 270 | 20241023 | 154400 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 271 | 20241023 | 154300 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 272 | 20241023 | 154200 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 9208 |
| 273 | 20241023 | 154100 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 274 | 20241023 | 154000 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 275 | 20241023 | 153900 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 276 | 20241023 | 153800 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 277 | 20241023 | 153700 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 278 | 20241023 | 153600 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 279 | 20241023 | 153500 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 280 | 20241023 | 153400 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 281 | 20241023 | 153300 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 282 | 20241023 | 153200 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 283 | 20241023 | 153100 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 284 | 20241023 | 153000 | 2414802125 | 4375 | 4375 | 4375 | 4375 | 9208 |
| 285 | 20241023 | 152900 | 2374517125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 286 | 20241023 | 152800 | 2374517125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 287 | 20241023 | 152700 | 2374517125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 288 | 20241023 | 152600 | 2374517125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 289 | 20241023 | 152500 | 2374517125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 290 | 20241023 | 152400 | 2374517125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 291 | 20241023 | 152300 | 2374517125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 292 | 20241023 | 152200 | 2374517125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 293 | 20241023 | 152100 | 2374517125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 294 | 20241023 | 152000 | 2374517125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 295 | 20241023 | 151900 | 2374517125 | 4375 | 4375 | 4385 | 4375 | 644 |
| 296 | 20241023 | 151800 | 2371698490 | 4385 | 4385 | 4385 | 4375 | 2551 |
| 297 | 20241023 | 151700 | 2360534540 | 4380 | 4380 | 4405 | 4380 | 908 |
| 298 | 20241023 | 151600 | 2356556000 | 4380 | 4385 | 4410 | 4380 | 666 |
| 299 | 20241023 | 151500 | 2353636710 | 4400 | 4400 | 4415 | 4400 | 1045 |
| 300 | 20241023 | 151400 | 2349024535 | 4400 | 4400 | 4415 | 4400 | 3923 |
| 301 | 20241023 | 151300 | 2331759885 | 4400 | 4405 | 4405 | 4400 | 2848 |
| 302 | 20241023 | 151200 | 2319228205 | 4405 | 4385 | 4405 | 4385 | 9594 |
| 303 | 20241023 | 151100 | 2277043370 | 4395 | 4390 | 4400 | 4385 | 2651 |
| 304 | 20241023 | 151000 | 2265404825 | 4390 | 4400 | 4400 | 4390 | 356 |
| 305 | 20241023 | 150900 | 2263841425 | 4395 | 4405 | 4405 | 4395 | 2029 |
| 306 | 20241023 | 150800 | 2254914450 | 4405 | 4400 | 4415 | 4400 | 1745 |
| 307 | 20241023 | 150700 | 2247233135 | 4415 | 4400 | 4415 | 4395 | 711 |
| 308 | 20241023 | 150600 | 2244107750 | 4400 | 4400 | 4405 | 4400 | 4182 |
| 309 | 20241023 | 150500 | 2225705480 | 4405 | 4400 | 4405 | 4400 | 455 |
| 310 | 20241023 | 150400 | 2223703460 | 4390 | 4400 | 4415 | 4390 | 1078 |
| 311 | 20241023 | 150300 | 2218969420 | 4420 | 4420 | 4420 | 4420 | 26 |
| 312 | 20241023 | 150200 | 2218854500 | 4425 | 4415 | 4425 | 4385 | 7648 |
| 313 | 20241023 | 150100 | 2185220720 | 4415 | 4420 | 4420 | 4415 | 263 |
| 314 | 20241023 | 150000 | 2184059075 | 4420 | 4420 | 4420 | 4420 | 10 |
| 315 | 20241023 | 145900 | 2184014875 | 4420 | 4430 | 4430 | 4420 | 121 |
| 316 | 20241023 | 145800 | 2183479845 | 4430 | 4420 | 4430 | 4420 | 302 |
| 317 | 20241023 | 145700 | 2182143485 | 4430 | 4420 | 4430 | 4420 | 422 |
| 318 | 20241023 | 145600 | 2180278025 | 4430 | 4420 | 4430 | 4420 | 601 |
| 319 | 20241023 | 145500 | 2177621595 | 4430 | 4430 | 4430 | 4430 | 102 |
| 320 | 20241023 | 145400 | 2177169735 | 4435 | 4440 | 4440 | 4435 | 12 |
| 321 | 20241023 | 145300 | 2177116460 | 4430 | 4430 | 4430 | 4420 | 505 |
| 322 | 20241023 | 145200 | 2174879340 | 4440 | 4435 | 4440 | 4430 | 252 |
| 323 | 20241023 | 145100 | 2173762000 | 4440 | 4440 | 4445 | 4440 | 13 |
| 324 | 20241023 | 145000 | 2173704275 | 4445 | 4445 | 4445 | 4445 | 21 |
| 325 | 20241023 | 144900 | 2173610930 | 4445 | 4445 | 4445 | 4435 | 591 |
| 326 | 20241023 | 144800 | 2170989725 | 4440 | 4440 | 4445 | 4435 | 81 |
| 327 | 20241023 | 144700 | 2170630180 | 4435 | 4435 | 4435 | 4435 | 200 |
| 328 | 20241023 | 144600 | 2169743180 | 4435 | 4450 | 4450 | 4435 | 483 |
| 329 | 20241023 | 144500 | 2167600025 | 4450 | 4440 | 4450 | 4440 | 201 |
| 330 | 20241023 | 144400 | 2166707575 | 4450 | 4450 | 4450 | 4450 | 0 |
| 331 | 20241023 | 144300 | 2166707575 | 4450 | 4450 | 4450 | 4450 | 105 |
| 332 | 20241023 | 144200 | 2166240325 | 4440 | 4440 | 4440 | 4440 | 10 |
| 333 | 20241023 | 144100 | 2166195925 | 4435 | 4450 | 4450 | 4435 | 602 |
| 334 | 20241023 | 144000 | 2163520985 | 4445 | 4445 | 4445 | 4445 | 214 |
| 335 | 20241023 | 143900 | 2162569755 | 4445 | 4445 | 4445 | 4445 | 0 |
| 336 | 20241023 | 143800 | 2162569755 | 4445 | 4440 | 4445 | 4440 | 1221 |
| 337 | 20241023 | 143700 | 2157148125 | 4445 | 4445 | 4445 | 4445 | 32 |
| 338 | 20241023 | 143600 | 2157005885 | 4445 | 4445 | 4445 | 4445 | 500 |
| 339 | 20241023 | 143500 | 2154783385 | 4445 | 4445 | 4445 | 4445 | 4 |
| 340 | 20241023 | 143400 | 2154765605 | 4440 | 4440 | 4440 | 4440 | 1178 |
| 341 | 20241023 | 143300 | 2149535285 | 4440 | 4460 | 4460 | 4440 | 116 |
| 342 | 20241023 | 143200 | 2149018125 | 4450 | 4450 | 4450 | 4450 | 1140 |
| 343 | 20241023 | 143100 | 2143945125 | 4460 | 4455 | 4460 | 4455 | 322 |
| 344 | 20241023 | 143000 | 2142510485 | 4455 | 4450 | 4455 | 4450 | 406 |
| 345 | 20241023 | 142900 | 2140703205 | 4450 | 4450 | 4450 | 4450 | 165 |
| 346 | 20241023 | 142800 | 2139968955 | 4435 | 4450 | 4450 | 4435 | 219 |
| 347 | 20241023 | 142700 | 2138997350 | 4450 | 4440 | 4450 | 4440 | 973 |
| 348 | 20241023 | 142600 | 2134675400 | 4440 | 4440 | 4440 | 4440 | 32 |
| 349 | 20241023 | 142500 | 2134533320 | 4440 | 4440 | 4440 | 4440 | 31 |
| 350 | 20241023 | 142400 | 2134395680 | 4440 | 4440 | 4440 | 4440 | 531 |
| 351 | 20241023 | 142300 | 2132038040 | 4440 | 4440 | 4440 | 4440 | 89 |
| 352 | 20241023 | 142200 | 2131642880 | 4430 | 4430 | 4430 | 4430 | 0 |
| 353 | 20241023 | 142100 | 2131642880 | 4430 | 4430 | 4430 | 4430 | 3 |
| 354 | 20241023 | 142000 | 2131629590 | 4430 | 4430 | 4430 | 4430 | 397 |
| 355 | 20241023 | 141900 | 2129870880 | 4430 | 4420 | 4430 | 4420 | 49 |
| 356 | 20241023 | 141800 | 2129654070 | 4415 | 4415 | 4415 | 4415 | 10 |
| 357 | 20241023 | 141700 | 2129609920 | 4410 | 4410 | 4410 | 4410 | 0 |
| 358 | 20241023 | 141600 | 2129609920 | 4410 | 4415 | 4415 | 4410 | 158 |
| 359 | 20241023 | 141500 | 2128913065 | 4415 | 4415 | 4415 | 4415 | 66 |
| 360 | 20241023 | 141400 | 2128621675 | 4415 | 4415 | 4415 | 4415 | 0 |
| 361 | 20241023 | 141300 | 2128621675 | 4415 | 4420 | 4420 | 4415 | 138 |
| 362 | 20241023 | 141200 | 2128012400 | 4415 | 4415 | 4415 | 4415 | 30 |
| 363 | 20241023 | 141100 | 2127879950 | 4415 | 4415 | 4415 | 4415 | 314 |
| 364 | 20241023 | 141000 | 2126493640 | 4410 | 4410 | 4410 | 4410 | 36 |
| 365 | 20241023 | 140900 | 2126334880 | 4410 | 4420 | 4420 | 4410 | 217 |
| 366 | 20241023 | 140800 | 2125376890 | 4420 | 4415 | 4420 | 4415 | 174 |
| 367 | 20241023 | 140700 | 2124608675 | 4415 | 4415 | 4415 | 4410 | 424 |
| 368 | 20241023 | 140600 | 2122738715 | 4410 | 4410 | 4410 | 4410 | 160 |
| 369 | 20241023 | 140500 | 2122033115 | 4410 | 4410 | 4410 | 4410 | 519 |
| 370 | 20241023 | 140400 | 2119744325 | 4410 | 4415 | 4415 | 4410 | 25 |
| 371 | 20241023 | 140300 | 2119634025 | 4400 | 4415 | 4415 | 4400 | 1228 |
| 372 | 20241023 | 140200 | 2114219595 | 4415 | 4415 | 4415 | 4415 | 592 |
| 373 | 20241023 | 140100 | 2111605915 | 4415 | 4415 | 4415 | 4410 | 149 |
| 374 | 20241023 | 140000 | 2110948515 | 4410 | 4405 | 4420 | 4405 | 150 |
| 375 | 20241023 | 135900 | 2110287070 | 4405 | 4410 | 4410 | 4405 | 718 |
| 376 | 20241023 | 135800 | 2107121095 | 4410 | 4410 | 4410 | 4410 | 0 |
| 377 | 20241023 | 135700 | 2107121095 | 4410 | 4405 | 4410 | 4405 | 183 |
| 378 | 20241023 | 135600 | 2106314975 | 4400 | 4420 | 4420 | 4400 | 1656 |
| 379 | 20241023 | 135500 | 2099022940 | 4405 | 4410 | 4410 | 4405 | 555 |
| 380 | 20241023 | 135400 | 2096575780 | 4410 | 4425 | 4425 | 4410 | 11494 |
| 381 | 20241023 | 135300 | 2045794785 | 4425 | 4425 | 4430 | 4425 | 711 |
| 382 | 20241023 | 135200 | 2042648360 | 4430 | 4435 | 4435 | 4430 | 3183 |
| 383 | 20241023 | 135100 | 2028544690 | 4435 | 4435 | 4435 | 4435 | 401 |
| 384 | 20241023 | 135000 | 2026766255 | 4440 | 4435 | 4440 | 4435 | 101 |
| 385 | 20241023 | 134900 | 2026318315 | 4435 | 4440 | 4440 | 4435 | 973 |
| 386 | 20241023 | 134800 | 2022002310 | 4440 | 4440 | 4440 | 4440 | 0 |
| 387 | 20241023 | 134700 | 2022002310 | 4440 | 4440 | 4440 | 4440 | 0 |
| 388 | 20241023 | 134600 | 2022002310 | 4440 | 4440 | 4440 | 4440 | 500 |
| 389 | 20241023 | 134500 | 2019782310 | 4435 | 4435 | 4435 | 4435 | 0 |
| 390 | 20241023 | 134400 | 2019782310 | 4435 | 4435 | 4435 | 4435 | 0 |
| 391 | 20241023 | 134300 | 2019782310 | 4435 | 4445 | 4445 | 4435 | 400 |
| 392 | 20241023 | 134200 | 2018006685 | 4445 | 4440 | 4445 | 4440 | 82 |
| 393 | 20241023 | 134100 | 2017642320 | 4435 | 4435 | 4435 | 4435 | 328 |
| 394 | 20241023 | 134000 | 2016187640 | 4430 | 4440 | 4440 | 4430 | 242 |
| 395 | 20241023 | 133900 | 2015113915 | 4445 | 4445 | 4445 | 4445 | 3 |
| 396 | 20241023 | 133800 | 2015100580 | 4440 | 4440 | 4440 | 4440 | 256 |
| 397 | 20241023 | 133700 | 2013963940 | 4440 | 4445 | 4445 | 4440 | 105 |
| 398 | 20241023 | 133600 | 2013497685 | 4445 | 4430 | 4445 | 4430 | 972 |
| 399 | 20241023 | 133500 | 2009182805 | 4430 | 4435 | 4435 | 4430 | 1319 |
| 400 | 20241023 | 133400 | 2003336910 | 4440 | 4440 | 4440 | 4440 | 436 |
| 401 | 20241023 | 133300 | 2001401070 | 4445 | 4445 | 4445 | 4445 | 0 |
| 402 | 20241023 | 133200 | 2001401070 | 4445 | 4445 | 4445 | 4445 | 0 |
| 403 | 20241023 | 133100 | 2001401070 | 4445 | 4450 | 4450 | 4445 | 414 |
| 404 | 20241023 | 133000 | 1999558800 | 4435 | 4435 | 4440 | 4435 | 734 |
| 405 | 20241023 | 132900 | 1996303505 | 4435 | 4435 | 4435 | 4435 | 0 |
| 406 | 20241023 | 132800 | 1996303505 | 4435 | 4445 | 4445 | 4435 | 1447 |
| 407 | 20241023 | 132700 | 1989878200 | 4445 | 4445 | 4445 | 4445 | 10 |
| 408 | 20241023 | 132600 | 1989833750 | 4440 | 4440 | 4440 | 4440 | 5 |
| 409 | 20241023 | 132500 | 1989811550 | 4440 | 4440 | 4440 | 4440 | 116 |
| 410 | 20241023 | 132400 | 1989296510 | 4440 | 4440 | 4440 | 4440 | 100 |
| 411 | 20241023 | 132300 | 1988852510 | 4440 | 4440 | 4440 | 4440 | 0 |
| 412 | 20241023 | 132200 | 1988852510 | 4440 | 4440 | 4440 | 4440 | 17 |
| 413 | 20241023 | 132100 | 1988777030 | 4440 | 4440 | 4440 | 4440 | 303 |
| 414 | 20241023 | 132000 | 1987431710 | 4440 | 4440 | 4440 | 4440 | 0 |
| 415 | 20241023 | 131900 | 1987431710 | 4440 | 4440 | 4440 | 4440 | 1 |
| 416 | 20241023 | 131800 | 1987427270 | 4440 | 4440 | 4440 | 4440 | 667 |
| 417 | 20241023 | 131700 | 1984465790 | 4440 | 4440 | 4440 | 4440 | 1000 |
| 418 | 20241023 | 131600 | 1980025790 | 4440 | 4440 | 4440 | 4440 | 56 |
| 419 | 20241023 | 131500 | 1979777150 | 4440 | 4440 | 4440 | 4440 | 0 |
| 420 | 20241023 | 131400 | 1979777150 | 4440 | 4445 | 4445 | 4440 | 1274 |
| 421 | 20241023 | 131300 | 1974119460 | 4440 | 4440 | 4440 | 4440 | 0 |
| 422 | 20241023 | 131200 | 1974119460 | 4440 | 4440 | 4440 | 4440 | 29 |
| 423 | 20241023 | 131100 | 1973990700 | 4440 | 4440 | 4440 | 4440 | 0 |
| 424 | 20241023 | 131000 | 1973990700 | 4440 | 4440 | 4440 | 4440 | 0 |
| 425 | 20241023 | 130900 | 1973990700 | 4440 | 4460 | 4460 | 4440 | 100 |
| 426 | 20241023 | 130800 | 1973546300 | 4460 | 4440 | 4460 | 4440 | 101 |
| 427 | 20241023 | 130700 | 1973097840 | 4440 | 4440 | 4440 | 4440 | 0 |
| 428 | 20241023 | 130600 | 1973097840 | 4440 | 4435 | 4460 | 4435 | 439 |
| 429 | 20241023 | 130500 | 1971148710 | 4435 | 4445 | 4445 | 4435 | 1676 |
| 430 | 20241023 | 130400 | 1963707675 | 4445 | 4445 | 4445 | 4445 | 0 |
| 431 | 20241023 | 130300 | 1963707675 | 4445 | 4445 | 4445 | 4445 | 1500 |
| 432 | 20241023 | 130200 | 1957040175 | 4445 | 4445 | 4445 | 4445 | 68 |
| 433 | 20241023 | 130100 | 1956737915 | 4460 | 4470 | 4470 | 4460 | 25 |
| 434 | 20241023 | 130000 | 1956626405 | 4445 | 4445 | 4445 | 4445 | 333 |
| 435 | 20241023 | 125900 | 1955146220 | 4445 | 4450 | 4470 | 4445 | 978 |
| 436 | 20241023 | 125800 | 1950793650 | 4450 | 4450 | 4450 | 4450 | 1 |
| 437 | 20241023 | 125700 | 1950789200 | 4450 | 4450 | 4450 | 4450 | 32 |
| 438 | 20241023 | 125600 | 1950646800 | 4445 | 4450 | 4450 | 4445 | 1051 |
| 439 | 20241023 | 125500 | 1945974875 | 4470 | 4450 | 4470 | 4450 | 6 |
| 440 | 20241023 | 125400 | 1945948155 | 4450 | 4450 | 4450 | 4450 | 1 |
| 441 | 20241023 | 125300 | 1945943705 | 4445 | 4470 | 4470 | 4445 | 63 |
| 442 | 20241023 | 125200 | 1945663445 | 4450 | 4470 | 4470 | 4450 | 1704 |
| 443 | 20241023 | 125100 | 1938080565 | 4470 | 4470 | 4470 | 4470 | 4 |
| 444 | 20241023 | 125000 | 1938062685 | 4470 | 4470 | 4470 | 4470 | 200 |
| 445 | 20241023 | 124900 | 1937168685 | 4470 | 4445 | 4470 | 4445 | 301 |
| 446 | 20241023 | 124800 | 1935830715 | 4445 | 4445 | 4445 | 4445 | 100 |
| 447 | 20241023 | 124700 | 1935386215 | 4445 | 4445 | 4445 | 4445 | 0 |
| 448 | 20241023 | 124600 | 1935386215 | 4445 | 4445 | 4445 | 4445 | 0 |
| 449 | 20241023 | 124500 | 1935386215 | 4445 | 4445 | 4445 | 4445 | 336 |
| 450 | 20241023 | 124400 | 1933892695 | 4445 | 4445 | 4445 | 4445 | 100 |
| 451 | 20241023 | 124300 | 1933448195 | 4440 | 4445 | 4445 | 4440 | 365 |
| 452 | 20241023 | 124200 | 1931826160 | 4445 | 4445 | 4445 | 4445 | 0 |
| 453 | 20241023 | 124100 | 1931826160 | 4445 | 4450 | 4450 | 4445 | 1437 |
| 454 | 20241023 | 124000 | 1925434895 | 4475 | 4470 | 4475 | 4470 | 438 |
| 455 | 20241023 | 123900 | 1923476955 | 4470 | 4470 | 4470 | 4470 | 287 |
| 456 | 20241023 | 123800 | 1922194065 | 4470 | 4470 | 4470 | 4470 | 0 |
| 457 | 20241023 | 123700 | 1922194065 | 4470 | 4450 | 4470 | 4450 | 183 |
| 458 | 20241023 | 123600 | 1921379675 | 4450 | 4450 | 4450 | 4450 | 202 |
| 459 | 20241023 | 123500 | 1920480775 | 4445 | 4445 | 4445 | 4445 | 745 |
| 460 | 20241023 | 123400 | 1917169250 | 4445 | 4445 | 4445 | 4445 | 30 |
| 461 | 20241023 | 123300 | 1917035900 | 4450 | 4450 | 4450 | 4450 | 110 |
| 462 | 20241023 | 123200 | 1916546400 | 4445 | 4445 | 4445 | 4445 | 0 |
| 463 | 20241023 | 123100 | 1916546400 | 4445 | 4445 | 4445 | 4445 | 1419 |
| 464 | 20241023 | 123000 | 1910238945 | 4445 | 4445 | 4445 | 4445 | 0 |
| 465 | 20241023 | 122900 | 1910238945 | 4445 | 4445 | 4445 | 4445 | 100 |
| 466 | 20241023 | 122800 | 1909794445 | 4450 | 4450 | 4450 | 4450 | 1151 |
| 467 | 20241023 | 122700 | 1904672495 | 4450 | 4450 | 4450 | 4450 | 112 |
| 468 | 20241023 | 122600 | 1904174095 | 4445 | 4445 | 4445 | 4445 | 165 |
| 469 | 20241023 | 122500 | 1903440670 | 4445 | 4465 | 4470 | 4445 | 454 |
| 470 | 20241023 | 122400 | 1901414825 | 4470 | 4470 | 4470 | 4470 | 1 |
| 471 | 20241023 | 122300 | 1901410355 | 4450 | 4450 | 4450 | 4450 | 471 |
| 472 | 20241023 | 122200 | 1899314405 | 4450 | 4450 | 4450 | 4450 | 0 |
| 473 | 20241023 | 122100 | 1899314405 | 4450 | 4455 | 4455 | 4450 | 1691 |
| 474 | 20241023 | 122000 | 1891787380 | 4455 | 4455 | 4455 | 4455 | 186 |
| 475 | 20241023 | 121900 | 1890958750 | 4460 | 4470 | 4470 | 4460 | 111 |
| 476 | 20241023 | 121800 | 1890463420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 477 | 20241023 | 121700 | 1890463420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 478 | 20241023 | 121600 | 1890463420 | 4470 | 4470 | 4470 | 4470 | 29 |
| 479 | 20241023 | 121500 | 1890333790 | 4470 | 4460 | 4470 | 4460 | 113 |
| 480 | 20241023 | 121400 | 1889828690 | 4460 | 4465 | 4465 | 4460 | 183 |
| 481 | 20241023 | 121300 | 1889011840 | 4465 | 4470 | 4470 | 4465 | 154 |
| 482 | 20241023 | 121200 | 1888324130 | 4470 | 4470 | 4470 | 4470 | 10 |
| 483 | 20241023 | 121100 | 1888279430 | 4470 | 4470 | 4470 | 4470 | 4 |
| 484 | 20241023 | 121000 | 1888261550 | 4470 | 4470 | 4470 | 4470 | 0 |
| 485 | 20241023 | 120900 | 1888261550 | 4470 | 4460 | 4470 | 4460 | 29 |
| 486 | 20241023 | 120800 | 1888132200 | 4470 | 4470 | 4470 | 4470 | 301 |
| 487 | 20241023 | 120700 | 1886786730 | 4470 | 4470 | 4470 | 4470 | 0 |
| 488 | 20241023 | 120600 | 1886786730 | 4470 | 4470 | 4470 | 4470 | 20 |
| 489 | 20241023 | 120500 | 1886697330 | 4470 | 4465 | 4470 | 4465 | 200 |
| 490 | 20241023 | 120400 | 1885803640 | 4455 | 4455 | 4455 | 4455 | 99 |
| 491 | 20241023 | 120300 | 1885362595 | 4450 | 4450 | 4450 | 4450 | 1 |
| 492 | 20241023 | 120200 | 1885358145 | 4450 | 4450 | 4450 | 4450 | 285 |
| 493 | 20241023 | 120100 | 1884089895 | 4450 | 4450 | 4450 | 4450 | 668 |
| 494 | 20241023 | 120000 | 1881117295 | 4455 | 4455 | 4455 | 4450 | 650 |
| 495 | 20241023 | 115900 | 1878223940 | 4455 | 4455 | 4455 | 4455 | 1004 |
| 496 | 20241023 | 115800 | 1873751120 | 4460 | 4460 | 4475 | 4460 | 1005 |
| 497 | 20241023 | 115700 | 1869267770 | 4475 | 4475 | 4475 | 4475 | 0 |
| 498 | 20241023 | 115600 | 1869267770 | 4475 | 4460 | 4475 | 4460 | 23 |
| 499 | 20241023 | 115500 | 1869165160 | 4460 | 4460 | 4460 | 4460 | 756 |
| 500 | 20241023 | 115400 | 1865793400 | 4480 | 4480 | 4480 | 4480 | 24 |
| 501 | 20241023 | 115300 | 1865685880 | 4485 | 4485 | 4485 | 4485 | 0 |
| 502 | 20241023 | 115200 | 1865685880 | 4485 | 4485 | 4485 | 4485 | 0 |
| 503 | 20241023 | 115100 | 1865685880 | 4485 | 4455 | 4485 | 4455 | 39 |
| 504 | 20241023 | 115000 | 1865512105 | 4455 | 4460 | 4460 | 4455 | 300 |
| 505 | 20241023 | 114900 | 1864174930 | 4460 | 4485 | 4485 | 4460 | 1241 |
| 506 | 20241023 | 114800 | 1858639845 | 4485 | 4470 | 4485 | 4460 | 395 |
| 507 | 20241023 | 114700 | 1856877600 | 4470 | 4470 | 4470 | 4470 | 0 |
| 508 | 20241023 | 114600 | 1856877600 | 4470 | 4465 | 4470 | 4465 | 102 |
| 509 | 20241023 | 114500 | 1856422135 | 4460 | 4465 | 4465 | 4460 | 1013 |
| 510 | 20241023 | 114400 | 1851899110 | 4470 | 4470 | 4470 | 4470 | 0 |
| 511 | 20241023 | 114300 | 1851899110 | 4470 | 4470 | 4470 | 4470 | 187 |
| 512 | 20241023 | 114200 | 1851063220 | 4470 | 4470 | 4470 | 4470 | 506 |
| 513 | 20241023 | 114100 | 1848801400 | 4470 | 4475 | 4475 | 4470 | 124 |
| 514 | 20241023 | 114000 | 1848246660 | 4475 | 4475 | 4475 | 4475 | 0 |
| 515 | 20241023 | 113900 | 1848246660 | 4475 | 4475 | 4475 | 4475 | 1 |
| 516 | 20241023 | 113800 | 1848242185 | 4475 | 4485 | 4485 | 4475 | 33 |
| 517 | 20241023 | 113700 | 1848094500 | 4485 | 4470 | 4485 | 4470 | 106 |
| 518 | 20241023 | 113600 | 1847620665 | 4470 | 4480 | 4485 | 4470 | 1506 |
| 519 | 20241023 | 113500 | 1840884845 | 4470 | 4480 | 4480 | 4470 | 2520 |
| 520 | 20241023 | 113400 | 1829616805 | 4485 | 4485 | 4485 | 4485 | 100 |
| 521 | 20241023 | 113300 | 1829168305 | 4485 | 4485 | 4485 | 4485 | 0 |
| 522 | 20241023 | 113200 | 1829168305 | 4485 | 4480 | 4485 | 4480 | 19 |
| 523 | 20241023 | 113100 | 1829083135 | 4480 | 4485 | 4485 | 4480 | 146 |
| 524 | 20241023 | 113000 | 1828428365 | 4485 | 4485 | 4485 | 4485 | 0 |
| 525 | 20241023 | 112900 | 1828428365 | 4485 | 4480 | 4485 | 4480 | 976 |
| 526 | 20241023 | 112800 | 1824055665 | 4480 | 4480 | 4480 | 4480 | 5 |
| 527 | 20241023 | 112700 | 1824033265 | 4465 | 4470 | 4470 | 4465 | 436 |
| 528 | 20241023 | 112600 | 1822084660 | 4475 | 4475 | 4475 | 4475 | 0 |
| 529 | 20241023 | 112500 | 1822084660 | 4475 | 4475 | 4475 | 4475 | 0 |
| 530 | 20241023 | 112400 | 1822084660 | 4475 | 4475 | 4475 | 4475 | 229 |
| 531 | 20241023 | 112300 | 1821059885 | 4475 | 4475 | 4475 | 4475 | 301 |
| 532 | 20241023 | 112200 | 1819712910 | 4470 | 4470 | 4470 | 4470 | 30 |
| 533 | 20241023 | 112100 | 1819578810 | 4475 | 4470 | 4475 | 4470 | 16 |
| 534 | 20241023 | 112000 | 1819507280 | 4465 | 4470 | 4470 | 4465 | 119 |
| 535 | 20241023 | 111900 | 1818975835 | 4470 | 4470 | 4470 | 4470 | 1000 |
| 536 | 20241023 | 111800 | 1814505835 | 4470 | 4470 | 4470 | 4470 | 71 |
| 537 | 20241023 | 111700 | 1814188465 | 4470 | 4475 | 4475 | 4470 | 120 |
| 538 | 20241023 | 111600 | 1813652050 | 4475 | 4475 | 4475 | 4475 | 48 |
| 539 | 20241023 | 111500 | 1813437250 | 4475 | 4480 | 4480 | 4475 | 323 |
| 540 | 20241023 | 111400 | 1811991820 | 4470 | 4475 | 4475 | 4470 | 267 |
| 541 | 20241023 | 111300 | 1810797890 | 4475 | 4475 | 4475 | 4470 | 205 |
| 542 | 20241023 | 111200 | 1809880725 | 4475 | 4475 | 4475 | 4475 | 101 |
| 543 | 20241023 | 111100 | 1809428750 | 4475 | 4475 | 4475 | 4475 | 81 |
| 544 | 20241023 | 111000 | 1809066275 | 4470 | 4470 | 4470 | 4470 | 0 |
| 545 | 20241023 | 110900 | 1809066275 | 4470 | 4470 | 4470 | 4470 | 545 |
| 546 | 20241023 | 110800 | 1806630125 | 4470 | 4470 | 4470 | 4465 | 249 |
| 547 | 20241023 | 110700 | 1805517130 | 4465 | 4470 | 4470 | 4465 | 281 |
| 548 | 20241023 | 110600 | 1804261460 | 4470 | 4470 | 4470 | 4470 | 902 |
| 549 | 20241023 | 110500 | 1800229520 | 4470 | 4470 | 4470 | 4465 | 750 |
| 550 | 20241023 | 110400 | 1796877120 | 4470 | 4470 | 4485 | 4470 | 205 |
| 551 | 20241023 | 110300 | 1795960620 | 4470 | 4470 | 4470 | 4470 | 131 |
| 552 | 20241023 | 110200 | 1795375050 | 4480 | 4480 | 4480 | 4480 | 80 |
| 553 | 20241023 | 110100 | 1795016650 | 4490 | 4470 | 4490 | 4470 | 430 |
| 554 | 20241023 | 110000 | 1793089930 | 4470 | 4470 | 4475 | 4470 | 428 |
| 555 | 20241023 | 105900 | 1791176515 | 4470 | 4470 | 4470 | 4465 | 590 |
| 556 | 20241023 | 105800 | 1788541460 | 4465 | 4470 | 4475 | 4465 | 707 |
| 557 | 20241023 | 105700 | 1785381235 | 4470 | 4480 | 4480 | 4470 | 45 |
| 558 | 20241023 | 105600 | 1785179815 | 4480 | 4480 | 4480 | 4480 | 65 |
| 559 | 20241023 | 105500 | 1784888615 | 4470 | 4480 | 4480 | 4465 | 2663 |
| 560 | 20241023 | 105400 | 1772979585 | 4480 | 4490 | 4490 | 4480 | 1824 |
| 561 | 20241023 | 105300 | 1764797615 | 4490 | 4490 | 4495 | 4490 | 509 |
| 562 | 20241023 | 105200 | 1762512185 | 4495 | 4495 | 4510 | 4490 | 801 |
| 563 | 20241023 | 105100 | 1758911835 | 4495 | 4500 | 4500 | 4495 | 1205 |
| 564 | 20241023 | 105000 | 1753490355 | 4520 | 4520 | 4520 | 4520 | 50 |
| 565 | 20241023 | 104900 | 1753264355 | 4520 | 4520 | 4520 | 4520 | 3 |
| 566 | 20241023 | 104800 | 1753250795 | 4520 | 4495 | 4520 | 4495 | 147 |
| 567 | 20241023 | 104700 | 1752589955 | 4495 | 4500 | 4500 | 4495 | 531 |
| 568 | 20241023 | 104600 | 1750201910 | 4520 | 4495 | 4550 | 4495 | 3702 |
| 569 | 20241023 | 104500 | 1733493020 | 4510 | 4510 | 4510 | 4510 | 3307 |
| 570 | 20241023 | 104400 | 1718578450 | 4510 | 4485 | 4510 | 4485 | 3 |
| 571 | 20241023 | 104300 | 1718564970 | 4485 | 4515 | 4515 | 4480 | 60 |
| 572 | 20241023 | 104200 | 1718295260 | 4500 | 4490 | 4500 | 4490 | 400 |
| 573 | 20241023 | 104100 | 1716498265 | 4490 | 4490 | 4490 | 4490 | 1 |
| 574 | 20241023 | 104000 | 1716493775 | 4500 | 4500 | 4500 | 4500 | 10 |
| 575 | 20241023 | 103900 | 1716448775 | 4475 | 4510 | 4510 | 4475 | 1668 |
| 576 | 20241023 | 103800 | 1708941575 | 4500 | 4480 | 4505 | 4470 | 1570 |
| 577 | 20241023 | 103700 | 1701911120 | 4475 | 4485 | 4500 | 4475 | 4678 |
| 578 | 20241023 | 103600 | 1680947410 | 4500 | 4500 | 4500 | 4470 | 2074 |
| 579 | 20241023 | 103500 | 1671658130 | 4500 | 4510 | 4515 | 4480 | 959 |
| 580 | 20241023 | 103400 | 1667342735 | 4510 | 4450 | 4510 | 4450 | 4284 |
| 581 | 20241023 | 103300 | 1648091925 | 4450 | 4485 | 4495 | 4450 | 12095 |
| 582 | 20241023 | 103200 | 1594039265 | 4485 | 4500 | 4515 | 4485 | 3236 |
| 583 | 20241023 | 103100 | 1579490370 | 4500 | 4545 | 4550 | 4500 | 13623 |
| 584 | 20241023 | 103000 | 1517921705 | 4545 | 4585 | 4585 | 4525 | 15327 |
| 585 | 20241023 | 102900 | 1448212610 | 4585 | 4630 | 4630 | 4560 | 17891 |
| 586 | 20241023 | 102800 | 1366114345 | 4635 | 4620 | 4650 | 4570 | 53453 |
| 587 | 20241023 | 102700 | 1119296375 | 4620 | 4520 | 4650 | 4520 | 58692 |
| 588 | 20241023 | 102600 | 850131710 | 4520 | 4465 | 4520 | 4460 | 5469 |
| 589 | 20241023 | 102500 | 825496280 | 4460 | 4460 | 4460 | 4425 | 3756 |
| 590 | 20241023 | 102400 | 808806490 | 4465 | 4460 | 4465 | 4460 | 425 |
| 591 | 20241023 | 102300 | 806910435 | 4460 | 4490 | 4490 | 4460 | 255 |
| 592 | 20241023 | 102200 | 805772535 | 4490 | 4490 | 4490 | 4490 | 2 |
| 593 | 20241023 | 102100 | 805763555 | 4460 | 4460 | 4460 | 4460 | 354 |
| 594 | 20241023 | 102000 | 804184715 | 4460 | 4460 | 4490 | 4460 | 304 |
| 595 | 20241023 | 101900 | 802828545 | 4460 | 4460 | 4460 | 4460 | 118 |
| 596 | 20241023 | 101800 | 802302265 | 4460 | 4465 | 4465 | 4460 | 1351 |
| 597 | 20241023 | 101700 | 796270725 | 4470 | 4480 | 4495 | 4470 | 2220 |
| 598 | 20241023 | 101600 | 786330350 | 4480 | 4500 | 4500 | 4480 | 1827 |
| 599 | 20241023 | 101500 | 778119615 | 4500 | 4500 | 4500 | 4500 | 5 |
| 600 | 20241023 | 101400 | 778097115 | 4500 | 4495 | 4500 | 4495 | 222 |
| 601 | 20241023 | 101300 | 777099035 | 4495 | 4470 | 4495 | 4470 | 35 |
| 602 | 20241023 | 101200 | 776942535 | 4490 | 4465 | 4495 | 4465 | 2660 |
| 603 | 20241023 | 101100 | 764994400 | 4485 | 4465 | 4485 | 4465 | 372 |
| 604 | 20241023 | 101000 | 763333020 | 4465 | 4470 | 4470 | 4465 | 335 |
| 605 | 20241023 | 100900 | 761836245 | 4470 | 4470 | 4470 | 4470 | 0 |
| 606 | 20241023 | 100800 | 761836245 | 4470 | 4475 | 4475 | 4470 | 251 |
| 607 | 20241023 | 100700 | 760713775 | 4470 | 4490 | 4490 | 4470 | 1200 |
| 608 | 20241023 | 100600 | 755329845 | 4470 | 4470 | 4490 | 4470 | 206 |
| 609 | 20241023 | 100500 | 754405575 | 4465 | 4475 | 4475 | 4465 | 61 |
| 610 | 20241023 | 100400 | 754132900 | 4480 | 4480 | 4480 | 4480 | 151 |
| 611 | 20241023 | 100300 | 753456420 | 4480 | 4475 | 4480 | 4470 | 680 |
| 612 | 20241023 | 100200 | 750413495 | 4475 | 4475 | 4475 | 4475 | 139 |
| 613 | 20241023 | 100100 | 749791470 | 4475 | 4475 | 4475 | 4475 | 660 |
| 614 | 20241023 | 100000 | 746837970 | 4475 | 4465 | 4475 | 4465 | 712 |
| 615 | 20241023 | 095900 | 743652575 | 4470 | 4465 | 4470 | 4465 | 301 |
| 616 | 20241023 | 095800 | 742308495 | 4460 | 4460 | 4460 | 4460 | 112 |
| 617 | 20241023 | 095700 | 741808975 | 4445 | 4445 | 4445 | 4445 | 0 |
| 618 | 20241023 | 095600 | 741808975 | 4445 | 4450 | 4450 | 4445 | 945 |
| 619 | 20241023 | 095500 | 737608000 | 4450 | 4440 | 4450 | 4440 | 23 |
| 620 | 20241023 | 095400 | 737505850 | 4440 | 4440 | 4445 | 4440 | 808 |
| 621 | 20241023 | 095300 | 733916925 | 4445 | 4465 | 4465 | 4445 | 3602 |
| 622 | 20241023 | 095200 | 717876440 | 4460 | 4460 | 4460 | 4460 | 50 |
| 623 | 20241023 | 095100 | 717653440 | 4465 | 4480 | 4480 | 4465 | 680 |
| 624 | 20241023 | 095000 | 714616885 | 4465 | 4465 | 4465 | 4465 | 2 |
| 625 | 20241023 | 094900 | 714607955 | 4465 | 4480 | 4490 | 4465 | 608 |
| 626 | 20241023 | 094800 | 711891505 | 4470 | 4470 | 4470 | 4470 | 808 |
| 627 | 20241023 | 094700 | 708279745 | 4500 | 4500 | 4500 | 4500 | 199 |
| 628 | 20241023 | 094600 | 707384245 | 4500 | 4510 | 4510 | 4460 | 2206 |
| 629 | 20241023 | 094500 | 697488780 | 4515 | 4540 | 4540 | 4515 | 2963 |
| 630 | 20241023 | 094400 | 684085655 | 4535 | 4535 | 4535 | 4530 | 1223 |
| 631 | 20241023 | 094300 | 678541275 | 4535 | 4540 | 4545 | 4520 | 1962 |
| 632 | 20241023 | 094200 | 669642930 | 4540 | 4540 | 4550 | 4520 | 3864 |
| 633 | 20241023 | 094100 | 652085525 | 4540 | 4475 | 4550 | 4475 | 12694 |
| 634 | 20241023 | 094000 | 594938755 | 4475 | 4475 | 4475 | 4475 | 110 |
| 635 | 20241023 | 093900 | 594446505 | 4475 | 4475 | 4475 | 4475 | 338 |
| 636 | 20241023 | 093800 | 592933955 | 4475 | 4475 | 4475 | 4475 | 18 |
| 637 | 20241023 | 093700 | 592853405 | 4475 | 4475 | 4475 | 4475 | 106 |
| 638 | 20241023 | 093600 | 592379055 | 4450 | 4450 | 4450 | 4450 | 627 |
| 639 | 20241023 | 093500 | 589588905 | 4450 | 4435 | 4450 | 4435 | 1519 |
| 640 | 20241023 | 093400 | 582851075 | 4435 | 4445 | 4445 | 4435 | 29 |
| 641 | 20241023 | 093300 | 582722180 | 4445 | 4450 | 4450 | 4445 | 1001 |
| 642 | 20241023 | 093200 | 578272730 | 4450 | 4445 | 4450 | 4445 | 783 |
| 643 | 20241023 | 093100 | 574792285 | 4435 | 4435 | 4435 | 4435 | 22 |
| 644 | 20241023 | 093000 | 574694715 | 4430 | 4435 | 4435 | 4430 | 129 |
| 645 | 20241023 | 092900 | 574123170 | 4445 | 4445 | 4445 | 4445 | 14 |
| 646 | 20241023 | 092800 | 574060940 | 4430 | 4420 | 4445 | 4420 | 2582 |
| 647 | 20241023 | 092700 | 562593190 | 4415 | 4415 | 4430 | 4405 | 2174 |
| 648 | 20241023 | 092600 | 552978515 | 4415 | 4370 | 4415 | 4370 | 2562 |
| 649 | 20241023 | 092500 | 541720170 | 4370 | 4390 | 4390 | 4370 | 802 |
| 650 | 20241023 | 092400 | 538214830 | 4390 | 4395 | 4395 | 4370 | 236 |
| 651 | 20241023 | 092300 | 537182650 | 4395 | 4395 | 4395 | 4370 | 2823 |
| 652 | 20241023 | 092200 | 524823465 | 4400 | 4400 | 4415 | 4400 | 521 |
| 653 | 20241023 | 092100 | 522529565 | 4400 | 4410 | 4425 | 4400 | 2119 |
| 654 | 20241023 | 092000 | 513197015 | 4410 | 4415 | 4430 | 4405 | 1574 |
| 655 | 20241023 | 091900 | 506249170 | 4415 | 4435 | 4435 | 4415 | 907 |
| 656 | 20241023 | 091800 | 502235860 | 4440 | 4445 | 4445 | 4440 | 65 |
| 657 | 20241023 | 091700 | 501947085 | 4445 | 4445 | 4445 | 4445 | 2 |
| 658 | 20241023 | 091600 | 501938195 | 4450 | 4415 | 4450 | 4415 | 2957 |
| 659 | 20241023 | 091500 | 488849545 | 4450 | 4440 | 4450 | 4400 | 5585 |
| 660 | 20241023 | 091400 | 464199885 | 4430 | 4460 | 4470 | 4430 | 4929 |
| 661 | 20241023 | 091300 | 442258595 | 4465 | 4470 | 4475 | 4460 | 537 |
| 662 | 20241023 | 091200 | 439859180 | 4470 | 4470 | 4470 | 4470 | 1103 |
| 663 | 20241023 | 091100 | 434928770 | 4470 | 4460 | 4475 | 4460 | 253 |
| 664 | 20241023 | 091000 | 433800075 | 4460 | 4470 | 4475 | 4460 | 901 |
| 665 | 20241023 | 090900 | 429773560 | 4470 | 4465 | 4480 | 4460 | 1804 |
| 666 | 20241023 | 090800 | 421708950 | 4465 | 4495 | 4500 | 4465 | 9153 |
| 667 | 20241023 | 090700 | 380725915 | 4500 | 4470 | 4500 | 4470 | 4703 |
| 668 | 20241023 | 090600 | 359630265 | 4480 | 4480 | 4490 | 4465 | 2114 |
| 669 | 20241023 | 090500 | 350178660 | 4475 | 4475 | 4495 | 4475 | 976 |
| 670 | 20241023 | 090400 | 345810240 | 4475 | 4520 | 4520 | 4475 | 6403 |
| 671 | 20241023 | 090300 | 317039865 | 4520 | 4530 | 4530 | 4505 | 4392 |
| 672 | 20241023 | 090200 | 297217075 | 4530 | 4470 | 4530 | 4450 | 16363 |
| 673 | 20241023 | 090100 | 223749225 | 4455 | 4530 | 4530 | 4455 | 9331 |
| 674 | 20241023 | 090000 | 181976820 | 4530 | 4345 | 4530 | 4345 | 40039 |