30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 192100 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 6102 |
| 3 | 20241023 | 192000 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 4 | 20241023 | 191900 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 5 | 20241023 | 191800 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 6 | 20241023 | 191700 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 7 | 20241023 | 191600 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 8 | 20241023 | 191500 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 9 | 20241023 | 191400 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 10 | 20241023 | 191300 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 11 | 20241023 | 191200 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 12 | 20241023 | 191100 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 13 | 20241023 | 191000 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 14 | 20241023 | 190900 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 15 | 20241023 | 190800 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 16 | 20241023 | 190700 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 17 | 20241023 | 190600 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 18 | 20241023 | 190500 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 19 | 20241023 | 190400 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 20 | 20241023 | 190300 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 21 | 20241023 | 190200 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 22 | 20241023 | 190100 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 23 | 20241023 | 190000 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 24 | 20241023 | 185900 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 25 | 20241023 | 185800 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 26 | 20241023 | 185700 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 27 | 20241023 | 185600 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 28 | 20241023 | 185500 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 29 | 20241023 | 185400 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 30 | 20241023 | 185300 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 31 | 20241023 | 185200 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 32 | 20241023 | 185100 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 6102 |
| 33 | 20241023 | 185000 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 34 | 20241023 | 184900 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 35 | 20241023 | 184800 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 36 | 20241023 | 184700 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 37 | 20241023 | 184600 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 38 | 20241023 | 184500 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 39 | 20241023 | 184400 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 40 | 20241023 | 184300 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 41 | 20241023 | 184200 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 42 | 20241023 | 184100 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 43 | 20241023 | 184000 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 44 | 20241023 | 183900 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 45 | 20241023 | 183800 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 46 | 20241023 | 183700 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 47 | 20241023 | 183600 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 48 | 20241023 | 183500 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 49 | 20241023 | 183400 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 50 | 20241023 | 183300 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 51 | 20241023 | 183200 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 52 | 20241023 | 183100 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 53 | 20241023 | 183000 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 54 | 20241023 | 182900 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 55 | 20241023 | 182800 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 56 | 20241023 | 182700 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 57 | 20241023 | 182600 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 58 | 20241023 | 182500 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 59 | 20241023 | 182400 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 60 | 20241023 | 182300 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 61 | 20241023 | 182200 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 62 | 20241023 | 182100 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 6102 |
| 63 | 20241023 | 182000 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 64 | 20241023 | 181900 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 65 | 20241023 | 181800 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 66 | 20241023 | 181700 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 67 | 20241023 | 181600 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 68 | 20241023 | 181500 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 69 | 20241023 | 181400 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 70 | 20241023 | 181300 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 71 | 20241023 | 181200 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 72 | 20241023 | 181100 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 73 | 20241023 | 181000 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 74 | 20241023 | 180900 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 75 | 20241023 | 180800 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 76 | 20241023 | 180700 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 77 | 20241023 | 180600 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 78 | 20241023 | 180500 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 79 | 20241023 | 180400 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 80 | 20241023 | 180300 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 81 | 20241023 | 180200 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 82 | 20241023 | 180100 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 83 | 20241023 | 180000 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 84 | 20241023 | 175900 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 85 | 20241023 | 175800 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 86 | 20241023 | 175700 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 87 | 20241023 | 175600 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 88 | 20241023 | 175500 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 89 | 20241023 | 175400 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 90 | 20241023 | 175300 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 91 | 20241023 | 175200 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 92 | 20241023 | 175100 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 6102 |
| 93 | 20241023 | 175000 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 94 | 20241023 | 174900 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 95 | 20241023 | 174800 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 96 | 20241023 | 174700 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 97 | 20241023 | 174600 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 98 | 20241023 | 174500 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 99 | 20241023 | 174400 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 100 | 20241023 | 174300 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 101 | 20241023 | 174200 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 102 | 20241023 | 174100 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 103 | 20241023 | 174000 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 104 | 20241023 | 173900 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 105 | 20241023 | 173800 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 106 | 20241023 | 173700 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 107 | 20241023 | 173600 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 108 | 20241023 | 173500 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 109 | 20241023 | 173400 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 110 | 20241023 | 173300 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 111 | 20241023 | 173200 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 112 | 20241023 | 173100 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 113 | 20241023 | 173000 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 114 | 20241023 | 172900 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 115 | 20241023 | 172800 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 116 | 20241023 | 172700 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 117 | 20241023 | 172600 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 118 | 20241023 | 172500 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 119 | 20241023 | 172400 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 120 | 20241023 | 172300 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 121 | 20241023 | 172200 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 122 | 20241023 | 172100 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 6102 |
| 123 | 20241023 | 172000 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 124 | 20241023 | 171900 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 125 | 20241023 | 171800 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 126 | 20241023 | 171700 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 127 | 20241023 | 171600 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 128 | 20241023 | 171500 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 129 | 20241023 | 171400 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 130 | 20241023 | 171300 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 131 | 20241023 | 171200 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 132 | 20241023 | 171100 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 133 | 20241023 | 171000 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 134 | 20241023 | 170900 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 135 | 20241023 | 170800 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 136 | 20241023 | 170700 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 137 | 20241023 | 170600 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 138 | 20241023 | 170500 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 139 | 20241023 | 170400 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 140 | 20241023 | 170300 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 141 | 20241023 | 170200 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 142 | 20241023 | 170100 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 143 | 20241023 | 170000 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 144 | 20241023 | 165900 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 145 | 20241023 | 165800 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 146 | 20241023 | 165700 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 147 | 20241023 | 165600 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 148 | 20241023 | 165500 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 149 | 20241023 | 165400 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 150 | 20241023 | 165300 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 151 | 20241023 | 165200 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 152 | 20241023 | 165100 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 6102 |
| 153 | 20241023 | 165000 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 154 | 20241023 | 164900 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 155 | 20241023 | 164800 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 156 | 20241023 | 164700 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 157 | 20241023 | 164600 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 158 | 20241023 | 164500 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 159 | 20241023 | 164400 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 160 | 20241023 | 164300 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 161 | 20241023 | 164200 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 162 | 20241023 | 164100 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 163 | 20241023 | 164000 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 164 | 20241023 | 163900 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 165 | 20241023 | 163800 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 166 | 20241023 | 163700 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 167 | 20241023 | 163600 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 168 | 20241023 | 163500 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 169 | 20241023 | 163400 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 170 | 20241023 | 163300 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 171 | 20241023 | 163200 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 172 | 20241023 | 163100 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 173 | 20241023 | 163000 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 174 | 20241023 | 162900 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 175 | 20241023 | 162800 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 176 | 20241023 | 162700 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 177 | 20241023 | 162600 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 178 | 20241023 | 162500 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 179 | 20241023 | 162400 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 180 | 20241023 | 162300 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 181 | 20241023 | 162200 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 182 | 20241023 | 162100 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 6102 |
| 183 | 20241023 | 162000 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 184 | 20241023 | 161900 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 185 | 20241023 | 161800 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 186 | 20241023 | 161700 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 187 | 20241023 | 161600 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 188 | 20241023 | 161500 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 189 | 20241023 | 161400 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 190 | 20241023 | 161300 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 191 | 20241023 | 161200 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 192 | 20241023 | 161100 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 193 | 20241023 | 161000 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 194 | 20241023 | 160900 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 195 | 20241023 | 160800 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 196 | 20241023 | 160700 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 197 | 20241023 | 160600 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 198 | 20241023 | 160500 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 199 | 20241023 | 160400 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 200 | 20241023 | 160300 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 201 | 20241023 | 160200 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 202 | 20241023 | 160100 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 203 | 20241023 | 160000 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 204 | 20241023 | 155900 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 205 | 20241023 | 155800 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 206 | 20241023 | 155700 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 207 | 20241023 | 155600 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 208 | 20241023 | 155500 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 209 | 20241023 | 155400 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 210 | 20241023 | 155300 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 211 | 20241023 | 155200 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 212 | 20241023 | 155100 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 6102 |
| 213 | 20241023 | 155000 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 214 | 20241023 | 154900 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 215 | 20241023 | 154800 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 216 | 20241023 | 154700 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 217 | 20241023 | 154600 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 218 | 20241023 | 154500 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 219 | 20241023 | 154400 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 220 | 20241023 | 154300 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 221 | 20241023 | 154200 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 222 | 20241023 | 154100 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 223 | 20241023 | 154000 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 224 | 20241023 | 153900 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 225 | 20241023 | 153800 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 226 | 20241023 | 153700 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 227 | 20241023 | 153600 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 228 | 20241023 | 153500 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 229 | 20241023 | 153400 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 230 | 20241023 | 153300 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 231 | 20241023 | 153200 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 232 | 20241023 | 153100 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 0 |
| 233 | 20241023 | 153000 | 1067125140 | 3575 | 3575 | 3575 | 3575 | 6102 |
| 234 | 20241023 | 152900 | 1045310490 | 3580 | 3580 | 3580 | 3580 | 0 |
| 235 | 20241023 | 152800 | 1045310490 | 3580 | 3580 | 3580 | 3580 | 0 |
| 236 | 20241023 | 152700 | 1045310490 | 3580 | 3580 | 3580 | 3580 | 0 |
| 237 | 20241023 | 152600 | 1045310490 | 3580 | 3580 | 3580 | 3580 | 0 |
| 238 | 20241023 | 152500 | 1045310490 | 3580 | 3580 | 3580 | 3580 | 0 |
| 239 | 20241023 | 152400 | 1045310490 | 3580 | 3580 | 3580 | 3580 | 0 |
| 240 | 20241023 | 152300 | 1045310490 | 3580 | 3580 | 3580 | 3580 | 0 |
| 241 | 20241023 | 152200 | 1045310490 | 3580 | 3580 | 3580 | 3580 | 0 |
| 242 | 20241023 | 152100 | 1045310490 | 3580 | 3580 | 3580 | 3580 | 0 |
| 243 | 20241023 | 152000 | 1045310490 | 3580 | 3580 | 3580 | 3580 | 0 |
| 244 | 20241023 | 151900 | 1045310490 | 3580 | 3575 | 3590 | 3575 | 7493 |
| 245 | 20241023 | 151800 | 1018423990 | 3580 | 3575 | 3580 | 3575 | 3802 |
| 246 | 20241023 | 151700 | 1004817790 | 3575 | 3585 | 3585 | 3575 | 7159 |
| 247 | 20241023 | 151600 | 979210685 | 3585 | 3585 | 3585 | 3585 | 2100 |
| 248 | 20241023 | 151500 | 971682185 | 3580 | 3580 | 3580 | 3580 | 700 |
| 249 | 20241023 | 151400 | 969176185 | 3575 | 3575 | 3580 | 3575 | 1110 |
| 250 | 20241023 | 151300 | 965202455 | 3580 | 3575 | 3580 | 3575 | 2246 |
| 251 | 20241023 | 151200 | 957167090 | 3575 | 3575 | 3575 | 3575 | 208 |
| 252 | 20241023 | 151100 | 956423490 | 3580 | 3575 | 3580 | 3575 | 135 |
| 253 | 20241023 | 151000 | 955940855 | 3575 | 3570 | 3575 | 3570 | 185 |
| 254 | 20241023 | 150900 | 955280090 | 3575 | 3565 | 3575 | 3565 | 716 |
| 255 | 20241023 | 150800 | 952723990 | 3570 | 3565 | 3570 | 3555 | 760 |
| 256 | 20241023 | 150700 | 950017285 | 3575 | 3565 | 3575 | 3565 | 514 |
| 257 | 20241023 | 150600 | 948183455 | 3565 | 3565 | 3565 | 3565 | 2 |
| 258 | 20241023 | 150500 | 948176325 | 3565 | 3555 | 3565 | 3555 | 531 |
| 259 | 20241023 | 150400 | 946287145 | 3555 | 3575 | 3575 | 3555 | 13052 |
| 260 | 20241023 | 150300 | 899801170 | 3580 | 3580 | 3585 | 3580 | 1201 |
| 261 | 20241023 | 150200 | 895501585 | 3585 | 3585 | 3585 | 3585 | 198 |
| 262 | 20241023 | 150100 | 894791755 | 3585 | 3585 | 3585 | 3585 | 165 |
| 263 | 20241023 | 150000 | 894200230 | 3585 | 3580 | 3585 | 3580 | 1559 |
| 264 | 20241023 | 145900 | 888617025 | 3585 | 3585 | 3585 | 3585 | 194 |
| 265 | 20241023 | 145800 | 887921535 | 3585 | 3580 | 3585 | 3580 | 171 |
| 266 | 20241023 | 145700 | 887309045 | 3575 | 3585 | 3585 | 3570 | 277 |
| 267 | 20241023 | 145600 | 886318915 | 3585 | 3575 | 3585 | 3575 | 223 |
| 268 | 20241023 | 145500 | 885520610 | 3575 | 3570 | 3575 | 3570 | 1536 |
| 269 | 20241023 | 145400 | 880036760 | 3570 | 3570 | 3570 | 3570 | 195 |
| 270 | 20241023 | 145300 | 879340610 | 3570 | 3570 | 3575 | 3570 | 300 |
| 271 | 20241023 | 145200 | 878269600 | 3570 | 3570 | 3570 | 3570 | 62 |
| 272 | 20241023 | 145100 | 878048260 | 3565 | 3565 | 3565 | 3565 | 654 |
| 273 | 20241023 | 145000 | 875716750 | 3565 | 3565 | 3570 | 3560 | 397 |
| 274 | 20241023 | 144900 | 874301940 | 3580 | 3555 | 3580 | 3545 | 24419 |
| 275 | 20241023 | 144800 | 787696290 | 3555 | 3580 | 3580 | 3555 | 8811 |
| 276 | 20241023 | 144700 | 756291250 | 3580 | 3585 | 3585 | 3580 | 336 |
| 277 | 20241023 | 144600 | 755087840 | 3585 | 3585 | 3585 | 3585 | 63 |
| 278 | 20241023 | 144500 | 754861985 | 3585 | 3585 | 3585 | 3585 | 295 |
| 279 | 20241023 | 144400 | 753804410 | 3585 | 3580 | 3585 | 3580 | 16 |
| 280 | 20241023 | 144300 | 753747125 | 3585 | 3585 | 3585 | 3585 | 266 |
| 281 | 20241023 | 144200 | 752793515 | 3585 | 3580 | 3585 | 3580 | 403 |
| 282 | 20241023 | 144100 | 751349260 | 3585 | 3585 | 3585 | 3585 | 300 |
| 283 | 20241023 | 144000 | 750273760 | 3585 | 3585 | 3590 | 3585 | 199 |
| 284 | 20241023 | 143900 | 749560040 | 3585 | 3585 | 3590 | 3585 | 934 |
| 285 | 20241023 | 143800 | 746211645 | 3585 | 3585 | 3585 | 3585 | 4546 |
| 286 | 20241023 | 143700 | 729914235 | 3585 | 3580 | 3585 | 3580 | 64 |
| 287 | 20241023 | 143600 | 729684810 | 3580 | 3580 | 3585 | 3580 | 203 |
| 288 | 20241023 | 143500 | 728958055 | 3585 | 3585 | 3585 | 3585 | 119 |
| 289 | 20241023 | 143400 | 728531440 | 3585 | 3580 | 3585 | 3580 | 552 |
| 290 | 20241023 | 143300 | 726554450 | 3585 | 3585 | 3585 | 3585 | 103 |
| 291 | 20241023 | 143200 | 726185195 | 3590 | 3585 | 3590 | 3585 | 403 |
| 292 | 20241023 | 143100 | 724738550 | 3590 | 3590 | 3590 | 3585 | 146 |
| 293 | 20241023 | 143000 | 724214910 | 3585 | 3580 | 3590 | 3580 | 716 |
| 294 | 20241023 | 142900 | 721648160 | 3580 | 3575 | 3580 | 3575 | 2 |
| 295 | 20241023 | 142800 | 721641005 | 3590 | 3580 | 3590 | 3580 | 1255 |
| 296 | 20241023 | 142700 | 717146830 | 3570 | 3570 | 3570 | 3570 | 0 |
| 297 | 20241023 | 142600 | 717146830 | 3570 | 3570 | 3570 | 3570 | 649 |
| 298 | 20241023 | 142500 | 714829900 | 3570 | 3570 | 3570 | 3570 | 166 |
| 299 | 20241023 | 142400 | 714237280 | 3565 | 3570 | 3570 | 3565 | 598 |
| 300 | 20241023 | 142300 | 712104925 | 3570 | 3570 | 3570 | 3570 | 200 |
| 301 | 20241023 | 142200 | 711390925 | 3565 | 3575 | 3575 | 3565 | 404 |
| 302 | 20241023 | 142100 | 709948175 | 3575 | 3575 | 3575 | 3575 | 1 |
| 303 | 20241023 | 142000 | 709944600 | 3570 | 3575 | 3575 | 3570 | 96 |
| 304 | 20241023 | 141900 | 709601405 | 3575 | 3570 | 3575 | 3570 | 496 |
| 305 | 20241023 | 141800 | 707830205 | 3570 | 3565 | 3575 | 3565 | 1460 |
| 306 | 20241023 | 141700 | 702625210 | 3565 | 3565 | 3565 | 3565 | 302 |
| 307 | 20241023 | 141600 | 701548580 | 3565 | 3570 | 3570 | 3565 | 683 |
| 308 | 20241023 | 141500 | 699110275 | 3575 | 3575 | 3575 | 3575 | 96 |
| 309 | 20241023 | 141400 | 698767075 | 3575 | 3580 | 3580 | 3575 | 105 |
| 310 | 20241023 | 141300 | 698391180 | 3590 | 3590 | 3590 | 3590 | 158 |
| 311 | 20241023 | 141200 | 697823960 | 3585 | 3570 | 3585 | 3570 | 652 |
| 312 | 20241023 | 141100 | 695487785 | 3570 | 3570 | 3575 | 3570 | 198 |
| 313 | 20241023 | 141000 | 694780455 | 3580 | 3570 | 3580 | 3570 | 167 |
| 314 | 20241023 | 140900 | 694183115 | 3575 | 3570 | 3575 | 3570 | 290 |
| 315 | 20241023 | 140800 | 693147510 | 3570 | 3575 | 3575 | 3570 | 105 |
| 316 | 20241023 | 140700 | 692772140 | 3575 | 3575 | 3575 | 3575 | 250 |
| 317 | 20241023 | 140600 | 691878390 | 3575 | 3580 | 3580 | 3575 | 109 |
| 318 | 20241023 | 140500 | 691488180 | 3580 | 3580 | 3580 | 3580 | 94 |
| 319 | 20241023 | 140400 | 691151660 | 3580 | 3570 | 3580 | 3570 | 365 |
| 320 | 20241023 | 140300 | 689847025 | 3570 | 3570 | 3570 | 3570 | 1 |
| 321 | 20241023 | 140200 | 689843455 | 3565 | 3570 | 3580 | 3565 | 137 |
| 322 | 20241023 | 140100 | 689354360 | 3570 | 3570 | 3570 | 3570 | 168 |
| 323 | 20241023 | 140000 | 688754600 | 3565 | 3565 | 3565 | 3565 | 988 |
| 324 | 20241023 | 135900 | 685232380 | 3565 | 3565 | 3565 | 3565 | 135 |
| 325 | 20241023 | 135800 | 684751105 | 3565 | 3565 | 3565 | 3560 | 386 |
| 326 | 20241023 | 135700 | 683375020 | 3565 | 3565 | 3565 | 3565 | 50 |
| 327 | 20241023 | 135600 | 683196770 | 3560 | 3565 | 3565 | 3560 | 100 |
| 328 | 20241023 | 135500 | 682840275 | 3565 | 3565 | 3565 | 3565 | 332 |
| 329 | 20241023 | 135400 | 681656695 | 3560 | 3565 | 3565 | 3560 | 349 |
| 330 | 20241023 | 135300 | 680413755 | 3565 | 3565 | 3565 | 3565 | 144 |
| 331 | 20241023 | 135200 | 679900395 | 3565 | 3585 | 3590 | 3565 | 5631 |
| 332 | 20241023 | 135100 | 659804605 | 3590 | 3585 | 3590 | 3585 | 204 |
| 333 | 20241023 | 135000 | 659072265 | 3590 | 3585 | 3590 | 3585 | 63 |
| 334 | 20241023 | 134900 | 658846110 | 3590 | 3585 | 3590 | 3585 | 158 |
| 335 | 20241023 | 134800 | 658278895 | 3580 | 3590 | 3590 | 3580 | 178 |
| 336 | 20241023 | 134700 | 657641155 | 3585 | 3580 | 3585 | 3580 | 53 |
| 337 | 20241023 | 134600 | 657451400 | 3580 | 3585 | 3590 | 3580 | 272 |
| 338 | 20241023 | 134500 | 656477020 | 3590 | 3585 | 3590 | 3585 | 228 |
| 339 | 20241023 | 134400 | 655659625 | 3585 | 3585 | 3590 | 3580 | 232 |
| 340 | 20241023 | 134300 | 654827895 | 3585 | 3585 | 3590 | 3585 | 207 |
| 341 | 20241023 | 134200 | 654085490 | 3590 | 3590 | 3595 | 3585 | 614 |
| 342 | 20241023 | 134100 | 651878710 | 3595 | 3585 | 3595 | 3585 | 2005 |
| 343 | 20241023 | 134000 | 644680725 | 3590 | 3585 | 3590 | 3585 | 259 |
| 344 | 20241023 | 133900 | 643750930 | 3590 | 3580 | 3590 | 3580 | 72 |
| 345 | 20241023 | 133800 | 643493130 | 3580 | 3585 | 3590 | 3580 | 105 |
| 346 | 20241023 | 133700 | 643116200 | 3590 | 3575 | 3590 | 3575 | 345 |
| 347 | 20241023 | 133600 | 641879070 | 3585 | 3580 | 3585 | 3580 | 393 |
| 348 | 20241023 | 133500 | 640470680 | 3585 | 3590 | 3590 | 3580 | 108 |
| 349 | 20241023 | 133400 | 640083490 | 3590 | 3575 | 3590 | 3575 | 161 |
| 350 | 20241023 | 133300 | 639506155 | 3580 | 3580 | 3580 | 3580 | 199 |
| 351 | 20241023 | 133200 | 638793735 | 3580 | 3575 | 3580 | 3575 | 2 |
| 352 | 20241023 | 133100 | 638786580 | 3580 | 3580 | 3580 | 3580 | 362 |
| 353 | 20241023 | 133000 | 637490620 | 3580 | 3575 | 3580 | 3575 | 101 |
| 354 | 20241023 | 132900 | 637129045 | 3580 | 3570 | 3580 | 3570 | 102 |
| 355 | 20241023 | 132800 | 636763965 | 3575 | 3575 | 3575 | 3565 | 4052 |
| 356 | 20241023 | 132700 | 622297725 | 3575 | 3590 | 3590 | 3575 | 1646 |
| 357 | 20241023 | 132600 | 616402655 | 3590 | 3585 | 3590 | 3585 | 290 |
| 358 | 20241023 | 132500 | 615361560 | 3580 | 3590 | 3590 | 3580 | 659 |
| 359 | 20241023 | 132400 | 612999900 | 3590 | 3585 | 3590 | 3585 | 715 |
| 360 | 20241023 | 132300 | 610436080 | 3590 | 3590 | 3590 | 3590 | 74 |
| 361 | 20241023 | 132200 | 610170420 | 3585 | 3580 | 3585 | 3580 | 362 |
| 362 | 20241023 | 132100 | 608872695 | 3575 | 3580 | 3580 | 3575 | 22 |
| 363 | 20241023 | 132000 | 608794040 | 3580 | 3575 | 3580 | 3575 | 76 |
| 364 | 20241023 | 131900 | 608522290 | 3570 | 3575 | 3575 | 3570 | 281 |
| 365 | 20241023 | 131800 | 607517720 | 3570 | 3570 | 3570 | 3565 | 26 |
| 366 | 20241023 | 131700 | 607424905 | 3565 | 3560 | 3565 | 3560 | 3 |
| 367 | 20241023 | 131600 | 607414220 | 3575 | 3560 | 3575 | 3535 | 6308 |
| 368 | 20241023 | 131500 | 585074325 | 3550 | 3560 | 3570 | 3550 | 3806 |
| 369 | 20241023 | 131400 | 571552570 | 3565 | 3560 | 3565 | 3560 | 102 |
| 370 | 20241023 | 131300 | 571189445 | 3560 | 3560 | 3570 | 3560 | 317 |
| 371 | 20241023 | 131200 | 570060600 | 3560 | 3560 | 3565 | 3560 | 117 |
| 372 | 20241023 | 131100 | 569644075 | 3560 | 3560 | 3565 | 3560 | 242 |
| 373 | 20241023 | 131000 | 568781595 | 3560 | 3560 | 3565 | 3555 | 190 |
| 374 | 20241023 | 130900 | 568105405 | 3555 | 3570 | 3575 | 3555 | 2288 |
| 375 | 20241023 | 130800 | 559956375 | 3570 | 3570 | 3570 | 3570 | 744 |
| 376 | 20241023 | 130700 | 557300295 | 3575 | 3585 | 3590 | 3575 | 820 |
| 377 | 20241023 | 130600 | 554365985 | 3580 | 3585 | 3585 | 3580 | 18 |
| 378 | 20241023 | 130500 | 554301465 | 3585 | 3575 | 3590 | 3575 | 127 |
| 379 | 20241023 | 130400 | 553845675 | 3585 | 3575 | 3590 | 3575 | 259 |
| 380 | 20241023 | 130300 | 552919040 | 3570 | 3585 | 3585 | 3570 | 594 |
| 381 | 20241023 | 130200 | 550792205 | 3585 | 3590 | 3590 | 3585 | 264 |
| 382 | 20241023 | 130100 | 549845355 | 3590 | 3590 | 3590 | 3590 | 268 |
| 383 | 20241023 | 130000 | 548883235 | 3590 | 3585 | 3590 | 3580 | 673 |
| 384 | 20241023 | 125900 | 546472650 | 3585 | 3580 | 3585 | 3580 | 120 |
| 385 | 20241023 | 125800 | 546042995 | 3580 | 3580 | 3580 | 3575 | 201 |
| 386 | 20241023 | 125700 | 545323505 | 3575 | 3580 | 3580 | 3575 | 102 |
| 387 | 20241023 | 125600 | 544958385 | 3580 | 3575 | 3580 | 3575 | 258 |
| 388 | 20241023 | 125500 | 544035860 | 3575 | 3575 | 3575 | 3575 | 81 |
| 389 | 20241023 | 125400 | 543746285 | 3570 | 3570 | 3570 | 3570 | 49 |
| 390 | 20241023 | 125300 | 543571355 | 3570 | 3565 | 3570 | 3565 | 98 |
| 391 | 20241023 | 125200 | 543221505 | 3565 | 3560 | 3570 | 3560 | 379 |
| 392 | 20241023 | 125100 | 541870055 | 3565 | 3575 | 3575 | 3565 | 2242 |
| 393 | 20241023 | 125000 | 533870380 | 3585 | 3575 | 3590 | 3575 | 116 |
| 394 | 20241023 | 124900 | 533455455 | 3570 | 3575 | 3575 | 3565 | 487 |
| 395 | 20241023 | 124800 | 531717775 | 3570 | 3570 | 3570 | 3570 | 0 |
| 396 | 20241023 | 124700 | 531717775 | 3570 | 3575 | 3585 | 3570 | 1291 |
| 397 | 20241023 | 124600 | 527104425 | 3575 | 3570 | 3575 | 3570 | 389 |
| 398 | 20241023 | 124500 | 525714320 | 3570 | 3575 | 3575 | 3570 | 144 |
| 399 | 20241023 | 124400 | 525200135 | 3575 | 3570 | 3575 | 3560 | 1731 |
| 400 | 20241023 | 124300 | 519029215 | 3570 | 3585 | 3585 | 3570 | 336 |
| 401 | 20241023 | 124200 | 517827890 | 3590 | 3590 | 3590 | 3575 | 458 |
| 402 | 20241023 | 124100 | 516188060 | 3590 | 3590 | 3590 | 3590 | 219 |
| 403 | 20241023 | 124000 | 515401850 | 3570 | 3590 | 3590 | 3570 | 1036 |
| 404 | 20241023 | 123900 | 511696310 | 3585 | 3590 | 3590 | 3585 | 318 |
| 405 | 20241023 | 123800 | 510554855 | 3590 | 3590 | 3590 | 3590 | 112 |
| 406 | 20241023 | 123700 | 510152775 | 3590 | 3590 | 3590 | 3590 | 229 |
| 407 | 20241023 | 123600 | 509330665 | 3590 | 3590 | 3590 | 3590 | 84 |
| 408 | 20241023 | 123500 | 509029105 | 3595 | 3595 | 3595 | 3595 | 313 |
| 409 | 20241023 | 123400 | 507903870 | 3595 | 3585 | 3595 | 3585 | 395 |
| 410 | 20241023 | 123300 | 506487575 | 3595 | 3590 | 3595 | 3590 | 167 |
| 411 | 20241023 | 123200 | 505887730 | 3590 | 3590 | 3590 | 3590 | 1188 |
| 412 | 20241023 | 123100 | 501622810 | 3600 | 3600 | 3600 | 3600 | 116 |
| 413 | 20241023 | 123000 | 501205210 | 3600 | 3600 | 3600 | 3590 | 289 |
| 414 | 20241023 | 122900 | 500164860 | 3600 | 3595 | 3600 | 3595 | 76 |
| 415 | 20241023 | 122800 | 499891610 | 3595 | 3595 | 3595 | 3595 | 318 |
| 416 | 20241023 | 122700 | 498748400 | 3595 | 3595 | 3595 | 3595 | 84 |
| 417 | 20241023 | 122600 | 498446420 | 3600 | 3600 | 3600 | 3600 | 225 |
| 418 | 20241023 | 122500 | 497636420 | 3600 | 3600 | 3600 | 3600 | 23 |
| 419 | 20241023 | 122400 | 497553620 | 3600 | 3595 | 3600 | 3595 | 373 |
| 420 | 20241023 | 122300 | 496212380 | 3590 | 3590 | 3590 | 3590 | 2 |
| 421 | 20241023 | 122200 | 496205200 | 3590 | 3595 | 3600 | 3590 | 1097 |
| 422 | 20241023 | 122100 | 492265855 | 3595 | 3595 | 3600 | 3595 | 269 |
| 423 | 20241023 | 122000 | 491298495 | 3595 | 3595 | 3595 | 3595 | 545 |
| 424 | 20241023 | 121900 | 489339220 | 3595 | 3595 | 3595 | 3595 | 22 |
| 425 | 20241023 | 121800 | 489260130 | 3595 | 3595 | 3595 | 3595 | 62 |
| 426 | 20241023 | 121700 | 489037240 | 3595 | 3595 | 3595 | 3595 | 407 |
| 427 | 20241023 | 121600 | 487574075 | 3595 | 3595 | 3595 | 3595 | 42 |
| 428 | 20241023 | 121500 | 487423085 | 3595 | 3595 | 3595 | 3595 | 1113 |
| 429 | 20241023 | 121400 | 483421850 | 3595 | 3595 | 3595 | 3595 | 21 |
| 430 | 20241023 | 121300 | 483346355 | 3595 | 3590 | 3595 | 3590 | 395 |
| 431 | 20241023 | 121200 | 481927870 | 3590 | 3585 | 3590 | 3585 | 161 |
| 432 | 20241023 | 121100 | 481350375 | 3585 | 3590 | 3590 | 3585 | 119 |
| 433 | 20241023 | 121000 | 480923245 | 3590 | 3590 | 3590 | 3585 | 49 |
| 434 | 20241023 | 120900 | 480747360 | 3590 | 3590 | 3590 | 3590 | 354 |
| 435 | 20241023 | 120800 | 479476500 | 3590 | 3590 | 3590 | 3590 | 22 |
| 436 | 20241023 | 120700 | 479397520 | 3590 | 3585 | 3590 | 3585 | 24 |
| 437 | 20241023 | 120600 | 479311365 | 3585 | 3585 | 3590 | 3585 | 181 |
| 438 | 20241023 | 120500 | 478662165 | 3585 | 3585 | 3585 | 3585 | 117 |
| 439 | 20241023 | 120400 | 478242720 | 3585 | 3580 | 3590 | 3580 | 1260 |
| 440 | 20241023 | 120300 | 473725870 | 3585 | 3585 | 3590 | 3565 | 6199 |
| 441 | 20241023 | 120200 | 451522485 | 3585 | 3585 | 3585 | 3585 | 219 |
| 442 | 20241023 | 120100 | 450737370 | 3585 | 3585 | 3585 | 3585 | 31 |
| 443 | 20241023 | 120000 | 450626235 | 3585 | 3580 | 3585 | 3575 | 976 |
| 444 | 20241023 | 115900 | 447132895 | 3580 | 3580 | 3585 | 3570 | 2318 |
| 445 | 20241023 | 115800 | 438844750 | 3580 | 3580 | 3580 | 3580 | 288 |
| 446 | 20241023 | 115700 | 437813710 | 3580 | 3575 | 3580 | 3575 | 264 |
| 447 | 20241023 | 115600 | 436869090 | 3580 | 3580 | 3580 | 3580 | 382 |
| 448 | 20241023 | 115500 | 435501530 | 3580 | 3575 | 3580 | 3575 | 276 |
| 449 | 20241023 | 115400 | 434513510 | 3575 | 3570 | 3575 | 3570 | 222 |
| 450 | 20241023 | 115300 | 433719865 | 3570 | 3570 | 3570 | 3570 | 147 |
| 451 | 20241023 | 115200 | 433195075 | 3575 | 3575 | 3580 | 3570 | 2578 |
| 452 | 20241023 | 115100 | 423988205 | 3575 | 3575 | 3575 | 3575 | 359 |
| 453 | 20241023 | 115000 | 422704780 | 3575 | 3570 | 3575 | 3570 | 3423 |
| 454 | 20241023 | 114900 | 410483850 | 3570 | 3570 | 3570 | 3565 | 106 |
| 455 | 20241023 | 114800 | 410105940 | 3565 | 3550 | 3570 | 3550 | 5833 |
| 456 | 20241023 | 114700 | 389358985 | 3550 | 3555 | 3555 | 3550 | 373 |
| 457 | 20241023 | 114600 | 388033750 | 3555 | 3555 | 3555 | 3555 | 433 |
| 458 | 20241023 | 114500 | 386494435 | 3550 | 3550 | 3550 | 3550 | 118 |
| 459 | 20241023 | 114400 | 386075535 | 3555 | 3555 | 3555 | 3550 | 185 |
| 460 | 20241023 | 114300 | 385417885 | 3555 | 3555 | 3560 | 3555 | 253 |
| 461 | 20241023 | 114200 | 384517960 | 3555 | 3560 | 3560 | 3555 | 763 |
| 462 | 20241023 | 114100 | 381804480 | 3560 | 3560 | 3560 | 3560 | 197 |
| 463 | 20241023 | 114000 | 381103160 | 3555 | 3555 | 3555 | 3555 | 75 |
| 464 | 20241023 | 113900 | 380836535 | 3555 | 3555 | 3560 | 3555 | 114 |
| 465 | 20241023 | 113800 | 380431260 | 3555 | 3555 | 3555 | 3555 | 107 |
| 466 | 20241023 | 113700 | 380050875 | 3555 | 3550 | 3560 | 3550 | 289 |
| 467 | 20241023 | 113600 | 379023760 | 3550 | 3550 | 3550 | 3550 | 103 |
| 468 | 20241023 | 113500 | 378658110 | 3550 | 3550 | 3550 | 3550 | 60 |
| 469 | 20241023 | 113400 | 378445110 | 3550 | 3545 | 3550 | 3545 | 280 |
| 470 | 20241023 | 113300 | 377452065 | 3540 | 3545 | 3545 | 3540 | 106 |
| 471 | 20241023 | 113200 | 377076345 | 3540 | 3545 | 3550 | 3530 | 997 |
| 472 | 20241023 | 113100 | 373551800 | 3545 | 3545 | 3545 | 3545 | 209 |
| 473 | 20241023 | 113000 | 372810895 | 3545 | 3535 | 3545 | 3535 | 288 |
| 474 | 20241023 | 112900 | 371792455 | 3535 | 3535 | 3535 | 3535 | 112 |
| 475 | 20241023 | 112800 | 371396535 | 3535 | 3535 | 3535 | 3535 | 140 |
| 476 | 20241023 | 112700 | 370901635 | 3530 | 3530 | 3530 | 3530 | 438 |
| 477 | 20241023 | 112600 | 369355495 | 3530 | 3530 | 3535 | 3530 | 885 |
| 478 | 20241023 | 112500 | 366230630 | 3530 | 3535 | 3535 | 3530 | 439 |
| 479 | 20241023 | 112400 | 364680910 | 3535 | 3535 | 3535 | 3535 | 0 |
| 480 | 20241023 | 112300 | 364680910 | 3535 | 3535 | 3535 | 3535 | 122 |
| 481 | 20241023 | 112200 | 364249640 | 3535 | 3545 | 3545 | 3535 | 989 |
| 482 | 20241023 | 112100 | 360752365 | 3545 | 3545 | 3545 | 3545 | 0 |
| 483 | 20241023 | 112000 | 360752365 | 3545 | 3545 | 3545 | 3545 | 292 |
| 484 | 20241023 | 111900 | 359717225 | 3555 | 3540 | 3555 | 3540 | 1525 |
| 485 | 20241023 | 111800 | 354301205 | 3540 | 3540 | 3540 | 3540 | 1 |
| 486 | 20241023 | 111700 | 354297665 | 3535 | 3535 | 3535 | 3535 | 454 |
| 487 | 20241023 | 111600 | 352692775 | 3535 | 3535 | 3535 | 3535 | 0 |
| 488 | 20241023 | 111500 | 352692775 | 3535 | 3535 | 3535 | 3535 | 1094 |
| 489 | 20241023 | 111400 | 348825485 | 3535 | 3535 | 3535 | 3535 | 0 |
| 490 | 20241023 | 111300 | 348825485 | 3535 | 3535 | 3535 | 3535 | 11 |
| 491 | 20241023 | 111200 | 348786600 | 3535 | 3530 | 3535 | 3530 | 114 |
| 492 | 20241023 | 111100 | 348383650 | 3530 | 3530 | 3535 | 3530 | 584 |
| 493 | 20241023 | 111000 | 346322125 | 3535 | 3530 | 3535 | 3530 | 50 |
| 494 | 20241023 | 110900 | 346145525 | 3535 | 3535 | 3535 | 3535 | 145 |
| 495 | 20241023 | 110800 | 345632950 | 3535 | 3535 | 3535 | 3535 | 94 |
| 496 | 20241023 | 110700 | 345300660 | 3530 | 3535 | 3535 | 3530 | 125 |
| 497 | 20241023 | 110600 | 344859285 | 3535 | 3535 | 3535 | 3535 | 0 |
| 498 | 20241023 | 110500 | 344859285 | 3535 | 3535 | 3535 | 3535 | 5 |
| 499 | 20241023 | 110400 | 344841610 | 3535 | 3535 | 3535 | 3535 | 94 |
| 500 | 20241023 | 110300 | 344509320 | 3535 | 3535 | 3535 | 3535 | 0 |
| 501 | 20241023 | 110200 | 344509320 | 3535 | 3535 | 3535 | 3535 | 500 |
| 502 | 20241023 | 110100 | 342741820 | 3535 | 3535 | 3535 | 3535 | 94 |
| 503 | 20241023 | 110000 | 342409530 | 3530 | 3530 | 3530 | 3530 | 1 |
| 504 | 20241023 | 105900 | 342406000 | 3530 | 3530 | 3530 | 3530 | 0 |
| 505 | 20241023 | 105800 | 342406000 | 3530 | 3530 | 3530 | 3530 | 0 |
| 506 | 20241023 | 105700 | 342406000 | 3530 | 3530 | 3530 | 3530 | 99 |
| 507 | 20241023 | 105600 | 342056530 | 3530 | 3530 | 3535 | 3530 | 52 |
| 508 | 20241023 | 105500 | 341872890 | 3530 | 3530 | 3530 | 3530 | 509 |
| 509 | 20241023 | 105400 | 340076120 | 3530 | 3530 | 3530 | 3530 | 4 |
| 510 | 20241023 | 105300 | 340062000 | 3530 | 3535 | 3535 | 3530 | 1276 |
| 511 | 20241023 | 105200 | 335557050 | 3530 | 3530 | 3530 | 3530 | 56 |
| 512 | 20241023 | 105100 | 335359370 | 3530 | 3530 | 3530 | 3530 | 50 |
| 513 | 20241023 | 105000 | 335182870 | 3530 | 3525 | 3530 | 3525 | 146 |
| 514 | 20241023 | 104900 | 334667750 | 3525 | 3525 | 3525 | 3525 | 90 |
| 515 | 20241023 | 104800 | 334350500 | 3525 | 3525 | 3525 | 3525 | 37 |
| 516 | 20241023 | 104700 | 334220075 | 3520 | 3535 | 3535 | 3520 | 23 |
| 517 | 20241023 | 104600 | 334138995 | 3525 | 3530 | 3535 | 3525 | 2615 |
| 518 | 20241023 | 104500 | 324919515 | 3530 | 3530 | 3530 | 3530 | 89 |
| 519 | 20241023 | 104400 | 324605345 | 3535 | 3535 | 3535 | 3535 | 229 |
| 520 | 20241023 | 104300 | 323795830 | 3540 | 3535 | 3540 | 3535 | 114 |
| 521 | 20241023 | 104200 | 323392290 | 3535 | 3535 | 3535 | 3535 | 11 |
| 522 | 20241023 | 104100 | 323353405 | 3535 | 3535 | 3540 | 3535 | 7 |
| 523 | 20241023 | 104000 | 323328655 | 3535 | 3535 | 3535 | 3535 | 113 |
| 524 | 20241023 | 103900 | 322929200 | 3535 | 3530 | 3535 | 3530 | 5 |
| 525 | 20241023 | 103800 | 322911545 | 3530 | 3535 | 3535 | 3530 | 103 |
| 526 | 20241023 | 103700 | 322547945 | 3545 | 3535 | 3545 | 3535 | 31 |
| 527 | 20241023 | 103600 | 322438350 | 3535 | 3535 | 3535 | 3535 | 601 |
| 528 | 20241023 | 103500 | 320313815 | 3535 | 3530 | 3535 | 3530 | 105 |
| 529 | 20241023 | 103400 | 319942645 | 3535 | 3530 | 3545 | 3525 | 63 |
| 530 | 20241023 | 103300 | 319720175 | 3530 | 3525 | 3545 | 3525 | 27 |
| 531 | 20241023 | 103200 | 319624975 | 3525 | 3525 | 3525 | 3520 | 787 |
| 532 | 20241023 | 103100 | 316854235 | 3530 | 3540 | 3545 | 3520 | 3139 |
| 533 | 20241023 | 103000 | 305799360 | 3540 | 3530 | 3540 | 3530 | 364 |
| 534 | 20241023 | 102900 | 304514355 | 3525 | 3530 | 3530 | 3525 | 218 |
| 535 | 20241023 | 102800 | 303745655 | 3530 | 3530 | 3530 | 3530 | 458 |
| 536 | 20241023 | 102700 | 302128915 | 3535 | 3535 | 3535 | 3535 | 100 |
| 537 | 20241023 | 102600 | 301775415 | 3540 | 3540 | 3545 | 3535 | 3075 |
| 538 | 20241023 | 102500 | 290899420 | 3540 | 3545 | 3545 | 3540 | 114 |
| 539 | 20241023 | 102400 | 290495355 | 3540 | 3535 | 3540 | 3535 | 91 |
| 540 | 20241023 | 102300 | 290173240 | 3540 | 3545 | 3545 | 3540 | 24 |
| 541 | 20241023 | 102200 | 290088230 | 3545 | 3545 | 3545 | 3545 | 92 |
| 542 | 20241023 | 102100 | 289762090 | 3540 | 3540 | 3540 | 3540 | 2 |
| 543 | 20241023 | 102000 | 289755010 | 3535 | 3540 | 3545 | 3535 | 2936 |
| 544 | 20241023 | 101900 | 279362615 | 3545 | 3545 | 3545 | 3545 | 0 |
| 545 | 20241023 | 101800 | 279362615 | 3545 | 3545 | 3545 | 3545 | 791 |
| 546 | 20241023 | 101700 | 276558520 | 3550 | 3550 | 3550 | 3550 | 94 |
| 547 | 20241023 | 101600 | 276224820 | 3550 | 3545 | 3550 | 3545 | 614 |
| 548 | 20241023 | 101500 | 274045690 | 3550 | 3550 | 3550 | 3550 | 4311 |
| 549 | 20241023 | 101400 | 258741640 | 3560 | 3560 | 3560 | 3560 | 93 |
| 550 | 20241023 | 101300 | 258410560 | 3560 | 3555 | 3560 | 3550 | 504 |
| 551 | 20241023 | 101200 | 256621245 | 3560 | 3560 | 3560 | 3560 | 1 |
| 552 | 20241023 | 101100 | 256617685 | 3550 | 3550 | 3550 | 3550 | 0 |
| 553 | 20241023 | 101000 | 256617685 | 3550 | 3560 | 3560 | 3550 | 106 |
| 554 | 20241023 | 100900 | 256240455 | 3560 | 3560 | 3560 | 3560 | 12 |
| 555 | 20241023 | 100800 | 256197735 | 3560 | 3550 | 3560 | 3550 | 96 |
| 556 | 20241023 | 100700 | 255856425 | 3560 | 3560 | 3560 | 3555 | 332 |
| 557 | 20241023 | 100600 | 254675905 | 3560 | 3560 | 3560 | 3560 | 95 |
| 558 | 20241023 | 100500 | 254337705 | 3560 | 3560 | 3560 | 3560 | 111 |
| 559 | 20241023 | 100400 | 253942545 | 3560 | 3555 | 3560 | 3555 | 311 |
| 560 | 20241023 | 100300 | 252836930 | 3555 | 3560 | 3560 | 3555 | 293 |
| 561 | 20241023 | 100200 | 251794850 | 3560 | 3560 | 3560 | 3560 | 6 |
| 562 | 20241023 | 100100 | 251773490 | 3560 | 3560 | 3560 | 3560 | 0 |
| 563 | 20241023 | 100000 | 251773490 | 3560 | 3560 | 3560 | 3560 | 31 |
| 564 | 20241023 | 095900 | 251663130 | 3565 | 3555 | 3570 | 3555 | 1112 |
| 565 | 20241023 | 095800 | 247708975 | 3565 | 3560 | 3565 | 3555 | 152 |
| 566 | 20241023 | 095700 | 247168505 | 3565 | 3565 | 3565 | 3565 | 1 |
| 567 | 20241023 | 095600 | 247164940 | 3570 | 3565 | 3570 | 3565 | 97 |
| 568 | 20241023 | 095500 | 246819125 | 3565 | 3565 | 3565 | 3565 | 0 |
| 569 | 20241023 | 095400 | 246819125 | 3565 | 3565 | 3565 | 3560 | 1150 |
| 570 | 20241023 | 095300 | 242725115 | 3570 | 3570 | 3570 | 3565 | 6 |
| 571 | 20241023 | 095200 | 242703710 | 3570 | 3565 | 3570 | 3565 | 123 |
| 572 | 20241023 | 095100 | 242265195 | 3565 | 3565 | 3565 | 3560 | 13 |
| 573 | 20241023 | 095000 | 242218895 | 3570 | 3565 | 3570 | 3565 | 13 |
| 574 | 20241023 | 094900 | 242172515 | 3565 | 3560 | 3570 | 3560 | 1234 |
| 575 | 20241023 | 094800 | 237773315 | 3560 | 3560 | 3560 | 3560 | 87 |
| 576 | 20241023 | 094700 | 237463595 | 3560 | 3550 | 3560 | 3550 | 2 |
| 577 | 20241023 | 094600 | 237456485 | 3555 | 3555 | 3555 | 3555 | 272 |
| 578 | 20241023 | 094500 | 236489525 | 3560 | 3570 | 3570 | 3560 | 1114 |
| 579 | 20241023 | 094400 | 232513195 | 3570 | 3565 | 3570 | 3565 | 48 |
| 580 | 20241023 | 094300 | 232341990 | 3570 | 3565 | 3570 | 3565 | 182 |
| 581 | 20241023 | 094200 | 231692955 | 3570 | 3560 | 3570 | 3560 | 252 |
| 582 | 20241023 | 094100 | 230795245 | 3560 | 3560 | 3560 | 3560 | 938 |
| 583 | 20241023 | 094000 | 227455965 | 3560 | 3555 | 3560 | 3555 | 10 |
| 584 | 20241023 | 093900 | 227420395 | 3555 | 3555 | 3560 | 3555 | 405 |
| 585 | 20241023 | 093800 | 225980605 | 3555 | 3550 | 3555 | 3550 | 149 |
| 586 | 20241023 | 093700 | 225450935 | 3550 | 3550 | 3555 | 3550 | 1377 |
| 587 | 20241023 | 093600 | 220558095 | 3550 | 3545 | 3550 | 3545 | 151 |
| 588 | 20241023 | 093500 | 220022050 | 3540 | 3540 | 3540 | 3540 | 140 |
| 589 | 20241023 | 093400 | 219526450 | 3535 | 3535 | 3535 | 3535 | 0 |
| 590 | 20241023 | 093300 | 219526450 | 3535 | 3535 | 3535 | 3530 | 1343 |
| 591 | 20241023 | 093200 | 214780650 | 3530 | 3530 | 3530 | 3530 | 25 |
| 592 | 20241023 | 093100 | 214692400 | 3530 | 3530 | 3530 | 3525 | 292 |
| 593 | 20241023 | 093000 | 213661645 | 3525 | 3525 | 3525 | 3520 | 282 |
| 594 | 20241023 | 092900 | 212667860 | 3525 | 3525 | 3525 | 3525 | 9 |
| 595 | 20241023 | 092800 | 212636135 | 3520 | 3525 | 3530 | 3515 | 1669 |
| 596 | 20241023 | 092700 | 206751595 | 3525 | 3530 | 3530 | 3525 | 150 |
| 597 | 20241023 | 092600 | 206222145 | 3530 | 3530 | 3530 | 3530 | 57 |
| 598 | 20241023 | 092500 | 206020935 | 3525 | 3515 | 3545 | 3515 | 7796 |
| 599 | 20241023 | 092400 | 178551575 | 3515 | 3515 | 3515 | 3515 | 30 |
| 600 | 20241023 | 092300 | 178446125 | 3510 | 3510 | 3515 | 3510 | 176 |
| 601 | 20241023 | 092200 | 177827520 | 3510 | 3520 | 3520 | 3510 | 4540 |
| 602 | 20241023 | 092100 | 161885715 | 3520 | 3525 | 3525 | 3520 | 1926 |
| 603 | 20241023 | 092000 | 155105920 | 3525 | 3520 | 3530 | 3520 | 399 |
| 604 | 20241023 | 091900 | 153697570 | 3530 | 3530 | 3530 | 3520 | 3304 |
| 605 | 20241023 | 091800 | 142041760 | 3535 | 3535 | 3535 | 3530 | 1306 |
| 606 | 20241023 | 091700 | 137429295 | 3540 | 3530 | 3540 | 3530 | 6 |
| 607 | 20241023 | 091600 | 137408065 | 3530 | 3535 | 3535 | 3530 | 3542 |
| 608 | 20241023 | 091500 | 124904665 | 3535 | 3540 | 3540 | 3530 | 2531 |
| 609 | 20241023 | 091400 | 115958545 | 3545 | 3540 | 3545 | 3540 | 13 |
| 610 | 20241023 | 091300 | 115912520 | 3540 | 3540 | 3540 | 3540 | 167 |
| 611 | 20241023 | 091200 | 115321340 | 3540 | 3540 | 3540 | 3535 | 107 |
| 612 | 20241023 | 091100 | 114942615 | 3540 | 3540 | 3540 | 3535 | 2357 |
| 613 | 20241023 | 091000 | 106600320 | 3540 | 3535 | 3540 | 3535 | 54 |
| 614 | 20241023 | 090900 | 106409175 | 3540 | 3535 | 3540 | 3535 | 211 |
| 615 | 20241023 | 090800 | 105663235 | 3540 | 3530 | 3545 | 3530 | 914 |
| 616 | 20241023 | 090700 | 102434910 | 3530 | 3540 | 3545 | 3530 | 5739 |
| 617 | 20241023 | 090600 | 82146300 | 3540 | 3550 | 3560 | 3535 | 7250 |
| 618 | 20241023 | 090500 | 56443420 | 3560 | 3555 | 3560 | 3555 | 704 |
| 619 | 20241023 | 090400 | 53940690 | 3555 | 3555 | 3555 | 3550 | 938 |
| 620 | 20241023 | 090300 | 50610750 | 3550 | 3560 | 3560 | 3550 | 4108 |
| 621 | 20241023 | 090200 | 36008310 | 3560 | 3555 | 3560 | 3555 | 949 |
| 622 | 20241023 | 090100 | 32634610 | 3555 | 3560 | 3565 | 3555 | 5776 |
| 623 | 20241023 | 090000 | 12099610 | 3565 | 3565 | 3565 | 3565 | 3394 |