31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241025 | 193800 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 2919 |
| 3 | 20241025 | 193700 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 4 | 20241025 | 193600 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 5 | 20241025 | 193500 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 6 | 20241025 | 193400 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 7 | 20241025 | 193300 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 8 | 20241025 | 193200 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 9 | 20241025 | 193100 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 10 | 20241025 | 193000 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 11 | 20241025 | 192900 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 12 | 20241025 | 192800 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 13 | 20241025 | 192700 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 14 | 20241025 | 192600 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 15 | 20241025 | 192500 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 16 | 20241025 | 192400 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 17 | 20241025 | 192300 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 18 | 20241025 | 192200 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 19 | 20241025 | 192100 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 20 | 20241025 | 192000 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 21 | 20241025 | 191900 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 22 | 20241025 | 191800 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 23 | 20241025 | 191700 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 24 | 20241025 | 191600 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 25 | 20241025 | 191500 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 26 | 20241025 | 191400 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 27 | 20241025 | 191300 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 28 | 20241025 | 191200 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 29 | 20241025 | 191100 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 30 | 20241025 | 191000 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 31 | 20241025 | 190900 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 32 | 20241025 | 190800 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 2919 |
| 33 | 20241025 | 190700 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 34 | 20241025 | 190600 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 35 | 20241025 | 190500 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 36 | 20241025 | 190400 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 37 | 20241025 | 190300 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 38 | 20241025 | 190200 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 39 | 20241025 | 190100 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 40 | 20241025 | 190000 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 41 | 20241025 | 185900 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 42 | 20241025 | 185800 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 43 | 20241025 | 185700 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 44 | 20241025 | 185600 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 45 | 20241025 | 185500 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 46 | 20241025 | 185400 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 47 | 20241025 | 185300 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 48 | 20241025 | 185200 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 49 | 20241025 | 185100 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 50 | 20241025 | 185000 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 51 | 20241025 | 184900 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 52 | 20241025 | 184800 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 53 | 20241025 | 184700 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 54 | 20241025 | 184600 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 55 | 20241025 | 184500 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 56 | 20241025 | 184400 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 57 | 20241025 | 184300 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 58 | 20241025 | 184200 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 59 | 20241025 | 184100 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 60 | 20241025 | 184000 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 61 | 20241025 | 183900 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 62 | 20241025 | 183800 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 2919 |
| 63 | 20241025 | 183700 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 64 | 20241025 | 183600 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 65 | 20241025 | 183500 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 66 | 20241025 | 183400 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 67 | 20241025 | 183300 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 68 | 20241025 | 183200 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 69 | 20241025 | 183100 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 70 | 20241025 | 183000 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 71 | 20241025 | 182900 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 72 | 20241025 | 182800 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 73 | 20241025 | 182700 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 74 | 20241025 | 182600 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 75 | 20241025 | 182500 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 76 | 20241025 | 182400 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 77 | 20241025 | 182300 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 78 | 20241025 | 182200 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 79 | 20241025 | 182100 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 80 | 20241025 | 182000 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 81 | 20241025 | 181900 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 82 | 20241025 | 181800 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 83 | 20241025 | 181700 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 84 | 20241025 | 181600 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 85 | 20241025 | 181500 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 86 | 20241025 | 181400 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 87 | 20241025 | 181300 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 88 | 20241025 | 181200 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 89 | 20241025 | 181100 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 90 | 20241025 | 181000 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 91 | 20241025 | 180900 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 92 | 20241025 | 180800 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 2919 |
| 93 | 20241025 | 180700 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 94 | 20241025 | 180600 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 95 | 20241025 | 180500 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 96 | 20241025 | 180400 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 97 | 20241025 | 180300 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 98 | 20241025 | 180200 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 99 | 20241025 | 180100 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 100 | 20241025 | 180000 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 101 | 20241025 | 175900 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 102 | 20241025 | 175800 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 103 | 20241025 | 175700 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 104 | 20241025 | 175600 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 105 | 20241025 | 175500 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 106 | 20241025 | 175400 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 107 | 20241025 | 175300 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 108 | 20241025 | 175200 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 109 | 20241025 | 175100 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 110 | 20241025 | 175000 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 111 | 20241025 | 174900 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 112 | 20241025 | 174800 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 113 | 20241025 | 174700 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 114 | 20241025 | 174600 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 115 | 20241025 | 174500 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 116 | 20241025 | 174400 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 117 | 20241025 | 174300 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 118 | 20241025 | 174200 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 119 | 20241025 | 174100 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 120 | 20241025 | 174000 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 121 | 20241025 | 173900 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 122 | 20241025 | 173800 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 2919 |
| 123 | 20241025 | 173700 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 124 | 20241025 | 173600 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 125 | 20241025 | 173500 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 126 | 20241025 | 173400 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 127 | 20241025 | 173300 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 128 | 20241025 | 173200 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 129 | 20241025 | 173100 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 130 | 20241025 | 173000 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 131 | 20241025 | 172900 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 132 | 20241025 | 172800 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 133 | 20241025 | 172700 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 134 | 20241025 | 172600 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 135 | 20241025 | 172500 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 136 | 20241025 | 172400 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 137 | 20241025 | 172300 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 138 | 20241025 | 172200 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 139 | 20241025 | 172100 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 140 | 20241025 | 172000 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 141 | 20241025 | 171900 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 142 | 20241025 | 171800 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 143 | 20241025 | 171700 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 144 | 20241025 | 171600 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 145 | 20241025 | 171500 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 146 | 20241025 | 171400 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 147 | 20241025 | 171300 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 148 | 20241025 | 171200 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 149 | 20241025 | 171100 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 150 | 20241025 | 171000 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 151 | 20241025 | 170900 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 152 | 20241025 | 170800 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 2919 |
| 153 | 20241025 | 170700 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 154 | 20241025 | 170600 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 155 | 20241025 | 170500 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 156 | 20241025 | 170400 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 157 | 20241025 | 170300 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 158 | 20241025 | 170200 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 159 | 20241025 | 170100 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 160 | 20241025 | 170000 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 161 | 20241025 | 165900 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 162 | 20241025 | 165800 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 163 | 20241025 | 165700 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 164 | 20241025 | 165600 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 165 | 20241025 | 165500 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 166 | 20241025 | 165400 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 167 | 20241025 | 165300 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 168 | 20241025 | 165200 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 169 | 20241025 | 165100 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 170 | 20241025 | 165000 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 171 | 20241025 | 164900 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 172 | 20241025 | 164800 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 173 | 20241025 | 164700 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 174 | 20241025 | 164600 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 175 | 20241025 | 164500 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 176 | 20241025 | 164400 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 177 | 20241025 | 164300 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 178 | 20241025 | 164200 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 179 | 20241025 | 164100 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 180 | 20241025 | 164000 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 181 | 20241025 | 163900 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 182 | 20241025 | 163800 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 2919 |
| 183 | 20241025 | 163700 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 184 | 20241025 | 163600 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 185 | 20241025 | 163500 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 186 | 20241025 | 163400 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 187 | 20241025 | 163300 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 188 | 20241025 | 163200 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 189 | 20241025 | 163100 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 190 | 20241025 | 163000 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 191 | 20241025 | 162900 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 192 | 20241025 | 162800 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 193 | 20241025 | 162700 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 194 | 20241025 | 162600 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 195 | 20241025 | 162500 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 196 | 20241025 | 162400 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 197 | 20241025 | 162300 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 198 | 20241025 | 162200 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 199 | 20241025 | 162100 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 200 | 20241025 | 162000 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 201 | 20241025 | 161900 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 202 | 20241025 | 161800 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 203 | 20241025 | 161700 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 204 | 20241025 | 161600 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 205 | 20241025 | 161500 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 206 | 20241025 | 161400 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 207 | 20241025 | 161300 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 208 | 20241025 | 161200 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 209 | 20241025 | 161100 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 210 | 20241025 | 161000 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 211 | 20241025 | 160900 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 212 | 20241025 | 160800 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 2919 |
| 213 | 20241025 | 160700 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 214 | 20241025 | 160600 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 215 | 20241025 | 160500 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 216 | 20241025 | 160400 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 217 | 20241025 | 160300 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 218 | 20241025 | 160200 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 219 | 20241025 | 160100 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 220 | 20241025 | 160000 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 221 | 20241025 | 155900 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 222 | 20241025 | 155800 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 223 | 20241025 | 155700 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 224 | 20241025 | 155600 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 225 | 20241025 | 155500 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 226 | 20241025 | 155400 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 227 | 20241025 | 155300 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 228 | 20241025 | 155200 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 229 | 20241025 | 155100 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 230 | 20241025 | 155000 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 231 | 20241025 | 154900 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 232 | 20241025 | 154800 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 233 | 20241025 | 154700 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 234 | 20241025 | 154600 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 235 | 20241025 | 154500 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 236 | 20241025 | 154400 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 237 | 20241025 | 154300 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 238 | 20241025 | 154200 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 239 | 20241025 | 154100 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 240 | 20241025 | 154000 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 241 | 20241025 | 153900 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 242 | 20241025 | 153800 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 2919 |
| 243 | 20241025 | 153700 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 244 | 20241025 | 153600 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 245 | 20241025 | 153500 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 246 | 20241025 | 153400 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 247 | 20241025 | 153300 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 248 | 20241025 | 153200 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 249 | 20241025 | 153100 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 0 |
| 250 | 20241025 | 153000 | 1010040000 | 4375 | 4375 | 4375 | 4375 | 2919 |
| 251 | 20241025 | 152900 | 997269375 | 4375 | 4375 | 4375 | 4375 | 0 |
| 252 | 20241025 | 152800 | 997269375 | 4375 | 4375 | 4375 | 4375 | 0 |
| 253 | 20241025 | 152700 | 997269375 | 4375 | 4375 | 4375 | 4375 | 0 |
| 254 | 20241025 | 152600 | 997269375 | 4375 | 4375 | 4375 | 4375 | 0 |
| 255 | 20241025 | 152500 | 997269375 | 4375 | 4375 | 4375 | 4375 | 0 |
| 256 | 20241025 | 152400 | 997269375 | 4375 | 4375 | 4375 | 4375 | 0 |
| 257 | 20241025 | 152300 | 997269375 | 4375 | 4375 | 4375 | 4375 | 0 |
| 258 | 20241025 | 152200 | 997269375 | 4375 | 4375 | 4375 | 4375 | 0 |
| 259 | 20241025 | 152100 | 997269375 | 4375 | 4375 | 4375 | 4375 | 0 |
| 260 | 20241025 | 152000 | 997269375 | 4375 | 4375 | 4375 | 4375 | 0 |
| 261 | 20241025 | 151900 | 997269375 | 4375 | 4375 | 4380 | 4370 | 778 |
| 262 | 20241025 | 151800 | 993865360 | 4380 | 4370 | 4380 | 4370 | 103 |
| 263 | 20241025 | 151700 | 993415220 | 4365 | 4370 | 4380 | 4365 | 878 |
| 264 | 20241025 | 151600 | 989576900 | 4365 | 4365 | 4365 | 4365 | 112 |
| 265 | 20241025 | 151500 | 989088020 | 4370 | 4365 | 4370 | 4360 | 864 |
| 266 | 20241025 | 151400 | 985316810 | 4360 | 4370 | 4370 | 4360 | 1518 |
| 267 | 20241025 | 151300 | 978692855 | 4370 | 4370 | 4375 | 4370 | 530 |
| 268 | 20241025 | 151200 | 976374245 | 4370 | 4360 | 4370 | 4355 | 1706 |
| 269 | 20241025 | 151100 | 968937965 | 4360 | 4355 | 4360 | 4355 | 578 |
| 270 | 20241025 | 151000 | 966417935 | 4355 | 4355 | 4355 | 4355 | 133 |
| 271 | 20241025 | 150900 | 965838720 | 4355 | 4360 | 4360 | 4355 | 150 |
| 272 | 20241025 | 150800 | 965185465 | 4365 | 4355 | 4365 | 4350 | 52 |
| 273 | 20241025 | 150700 | 964958885 | 4355 | 4355 | 4365 | 4355 | 1872 |
| 274 | 20241025 | 150600 | 956797485 | 4355 | 4345 | 4355 | 4340 | 1132 |
| 275 | 20241025 | 150500 | 951870280 | 4355 | 4345 | 4355 | 4340 | 99 |
| 276 | 20241025 | 150400 | 951440250 | 4345 | 4350 | 4355 | 4345 | 217 |
| 277 | 20241025 | 150300 | 950496640 | 4350 | 4350 | 4350 | 4350 | 177 |
| 278 | 20241025 | 150200 | 949726690 | 4350 | 4350 | 4350 | 4350 | 210 |
| 279 | 20241025 | 150100 | 948813190 | 4350 | 4360 | 4360 | 4335 | 7304 |
| 280 | 20241025 | 150000 | 917107140 | 4360 | 4360 | 4365 | 4360 | 380 |
| 281 | 20241025 | 145900 | 915449730 | 4360 | 4355 | 4360 | 4350 | 459 |
| 282 | 20241025 | 145800 | 913450240 | 4355 | 4355 | 4355 | 4350 | 290 |
| 283 | 20241025 | 145700 | 912188030 | 4360 | 4360 | 4360 | 4360 | 161 |
| 284 | 20241025 | 145600 | 911486070 | 4360 | 4365 | 4365 | 4360 | 301 |
| 285 | 20241025 | 145500 | 910172210 | 4365 | 4365 | 4365 | 4365 | 2 |
| 286 | 20241025 | 145400 | 910163480 | 4365 | 4365 | 4365 | 4365 | 203 |
| 287 | 20241025 | 145300 | 909277385 | 4360 | 4360 | 4360 | 4360 | 1263 |
| 288 | 20241025 | 145200 | 903770705 | 4360 | 4355 | 4360 | 4355 | 212 |
| 289 | 20241025 | 145100 | 902847435 | 4355 | 4355 | 4355 | 4355 | 100 |
| 290 | 20241025 | 145000 | 902411935 | 4355 | 4355 | 4355 | 4355 | 10 |
| 291 | 20241025 | 144900 | 902368385 | 4350 | 4350 | 4355 | 4350 | 813 |
| 292 | 20241025 | 144800 | 898831800 | 4350 | 4350 | 4350 | 4350 | 100 |
| 293 | 20241025 | 144700 | 898396800 | 4350 | 4350 | 4350 | 4350 | 1 |
| 294 | 20241025 | 144600 | 898392450 | 4350 | 4345 | 4350 | 4345 | 922 |
| 295 | 20241025 | 144500 | 894386350 | 4350 | 4350 | 4350 | 4350 | 0 |
| 296 | 20241025 | 144400 | 894386350 | 4350 | 4350 | 4350 | 4350 | 828 |
| 297 | 20241025 | 144300 | 890784550 | 4350 | 4350 | 4355 | 4350 | 122 |
| 298 | 20241025 | 144200 | 890253465 | 4355 | 4350 | 4355 | 4350 | 8 |
| 299 | 20241025 | 144100 | 890218640 | 4350 | 4355 | 4360 | 4350 | 745 |
| 300 | 20241025 | 144000 | 886976900 | 4360 | 4355 | 4360 | 4355 | 25 |
| 301 | 20241025 | 143900 | 886867950 | 4360 | 4350 | 4360 | 4350 | 1067 |
| 302 | 20241025 | 143800 | 882221930 | 4355 | 4355 | 4355 | 4355 | 0 |
| 303 | 20241025 | 143700 | 882221930 | 4355 | 4350 | 4355 | 4350 | 157 |
| 304 | 20241025 | 143600 | 881538430 | 4350 | 4345 | 4350 | 4345 | 140 |
| 305 | 20241025 | 143500 | 880930100 | 4345 | 4340 | 4345 | 4340 | 288 |
| 306 | 20241025 | 143400 | 879680105 | 4340 | 4335 | 4340 | 4335 | 35 |
| 307 | 20241025 | 143300 | 879528305 | 4340 | 4335 | 4340 | 4335 | 2 |
| 308 | 20241025 | 143200 | 879519630 | 4335 | 4335 | 4335 | 4335 | 10 |
| 309 | 20241025 | 143100 | 879476280 | 4340 | 4340 | 4345 | 4340 | 1678 |
| 310 | 20241025 | 143000 | 872193730 | 4335 | 4330 | 4340 | 4330 | 237 |
| 311 | 20241025 | 142900 | 871166490 | 4330 | 4320 | 4330 | 4320 | 687 |
| 312 | 20241025 | 142800 | 868195500 | 4325 | 4325 | 4325 | 4325 | 4 |
| 313 | 20241025 | 142700 | 868178200 | 4325 | 4325 | 4325 | 4325 | 24 |
| 314 | 20241025 | 142600 | 868074400 | 4325 | 4320 | 4325 | 4320 | 70 |
| 315 | 20241025 | 142500 | 867771975 | 4325 | 4325 | 4325 | 4325 | 24 |
| 316 | 20241025 | 142400 | 867668175 | 4325 | 4325 | 4325 | 4320 | 39 |
| 317 | 20241025 | 142300 | 867499615 | 4325 | 4325 | 4325 | 4320 | 38 |
| 318 | 20241025 | 142200 | 867335315 | 4325 | 4325 | 4325 | 4320 | 426 |
| 319 | 20241025 | 142100 | 865492870 | 4325 | 4325 | 4325 | 4320 | 175 |
| 320 | 20241025 | 142000 | 864736180 | 4325 | 4325 | 4330 | 4325 | 240 |
| 321 | 20241025 | 141900 | 863698155 | 4325 | 4325 | 4325 | 4325 | 80 |
| 322 | 20241025 | 141800 | 863352155 | 4325 | 4325 | 4325 | 4325 | 399 |
| 323 | 20241025 | 141700 | 861626480 | 4325 | 4325 | 4325 | 4325 | 155 |
| 324 | 20241025 | 141600 | 860956105 | 4330 | 4330 | 4330 | 4330 | 15 |
| 325 | 20241025 | 141500 | 860891155 | 4330 | 4330 | 4330 | 4330 | 1 |
| 326 | 20241025 | 141400 | 860886825 | 4330 | 4330 | 4330 | 4330 | 290 |
| 327 | 20241025 | 141300 | 859631125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 328 | 20241025 | 141200 | 859631125 | 4330 | 4330 | 4330 | 4330 | 351 |
| 329 | 20241025 | 141100 | 858111295 | 4330 | 4340 | 4340 | 4330 | 79 |
| 330 | 20241025 | 141000 | 857768950 | 4335 | 4335 | 4335 | 4335 | 1016 |
| 331 | 20241025 | 140900 | 853364590 | 4330 | 4330 | 4340 | 4330 | 805 |
| 332 | 20241025 | 140800 | 849878930 | 4330 | 4330 | 4330 | 4330 | 4 |
| 333 | 20241025 | 140700 | 849861610 | 4330 | 4320 | 4330 | 4320 | 1150 |
| 334 | 20241025 | 140600 | 844893310 | 4325 | 4330 | 4330 | 4325 | 15 |
| 335 | 20241025 | 140500 | 844828430 | 4330 | 4330 | 4330 | 4330 | 10 |
| 336 | 20241025 | 140400 | 844785130 | 4330 | 4330 | 4330 | 4330 | 10 |
| 337 | 20241025 | 140300 | 844741830 | 4330 | 4330 | 4330 | 4330 | 109 |
| 338 | 20241025 | 140200 | 844269860 | 4325 | 4320 | 4325 | 4320 | 17 |
| 339 | 20241025 | 140100 | 844196410 | 4325 | 4325 | 4325 | 4325 | 34 |
| 340 | 20241025 | 140000 | 844049360 | 4325 | 4325 | 4325 | 4325 | 0 |
| 341 | 20241025 | 135900 | 844049360 | 4325 | 4325 | 4325 | 4325 | 0 |
| 342 | 20241025 | 135800 | 844049360 | 4325 | 4325 | 4325 | 4325 | 31 |
| 343 | 20241025 | 135700 | 843915285 | 4325 | 4330 | 4330 | 4325 | 11 |
| 344 | 20241025 | 135600 | 843867695 | 4325 | 4325 | 4325 | 4325 | 0 |
| 345 | 20241025 | 135500 | 843867695 | 4325 | 4325 | 4325 | 4325 | 0 |
| 346 | 20241025 | 135400 | 843867695 | 4325 | 4340 | 4340 | 4325 | 1811 |
| 347 | 20241025 | 135300 | 836027880 | 4340 | 4340 | 4340 | 4340 | 10 |
| 348 | 20241025 | 135200 | 835984480 | 4340 | 4340 | 4340 | 4340 | 0 |
| 349 | 20241025 | 135100 | 835984480 | 4340 | 4340 | 4340 | 4340 | 13 |
| 350 | 20241025 | 135000 | 835928060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 351 | 20241025 | 134900 | 835928060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 352 | 20241025 | 134800 | 835928060 | 4340 | 4340 | 4340 | 4340 | 155 |
| 353 | 20241025 | 134700 | 835255360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 354 | 20241025 | 134600 | 835255360 | 4340 | 4345 | 4345 | 4340 | 35 |
| 355 | 20241025 | 134500 | 835103410 | 4350 | 4350 | 4350 | 4350 | 0 |
| 356 | 20241025 | 134400 | 835103410 | 4350 | 4350 | 4350 | 4350 | 0 |
| 357 | 20241025 | 134300 | 835103410 | 4350 | 4345 | 4350 | 4340 | 437 |
| 358 | 20241025 | 134200 | 833204595 | 4345 | 4345 | 4345 | 4340 | 616 |
| 359 | 20241025 | 134100 | 830528125 | 4345 | 4345 | 4345 | 4345 | 18 |
| 360 | 20241025 | 134000 | 830449915 | 4350 | 4350 | 4350 | 4350 | 0 |
| 361 | 20241025 | 133900 | 830449915 | 4350 | 4350 | 4350 | 4350 | 0 |
| 362 | 20241025 | 133800 | 830449915 | 4350 | 4350 | 4350 | 4350 | 2 |
| 363 | 20241025 | 133700 | 830441215 | 4345 | 4340 | 4350 | 4340 | 296 |
| 364 | 20241025 | 133600 | 829156505 | 4340 | 4340 | 4340 | 4330 | 333 |
| 365 | 20241025 | 133500 | 827712880 | 4345 | 4345 | 4345 | 4345 | 5 |
| 366 | 20241025 | 133400 | 827691155 | 4345 | 4345 | 4345 | 4345 | 182 |
| 367 | 20241025 | 133300 | 826900365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 368 | 20241025 | 133200 | 826900365 | 4345 | 4345 | 4345 | 4345 | 50 |
| 369 | 20241025 | 133100 | 826683115 | 4345 | 4345 | 4345 | 4345 | 92 |
| 370 | 20241025 | 133000 | 826283375 | 4350 | 4350 | 4350 | 4345 | 1201 |
| 371 | 20241025 | 132900 | 821064050 | 4350 | 4350 | 4350 | 4350 | 229 |
| 372 | 20241025 | 132800 | 820067900 | 4355 | 4355 | 4355 | 4355 | 0 |
| 373 | 20241025 | 132700 | 820067900 | 4355 | 4355 | 4355 | 4355 | 52 |
| 374 | 20241025 | 132600 | 819841440 | 4350 | 4350 | 4350 | 4350 | 10 |
| 375 | 20241025 | 132500 | 819797940 | 4350 | 4350 | 4350 | 4350 | 0 |
| 376 | 20241025 | 132400 | 819797940 | 4350 | 4350 | 4350 | 4350 | 3 |
| 377 | 20241025 | 132300 | 819784890 | 4345 | 4350 | 4350 | 4345 | 786 |
| 378 | 20241025 | 132200 | 816369695 | 4350 | 4350 | 4350 | 4350 | 68 |
| 379 | 20241025 | 132100 | 816073895 | 4350 | 4350 | 4350 | 4350 | 1700 |
| 380 | 20241025 | 132000 | 808678895 | 4350 | 4350 | 4350 | 4350 | 0 |
| 381 | 20241025 | 131900 | 808678895 | 4350 | 4350 | 4350 | 4350 | 0 |
| 382 | 20241025 | 131800 | 808678895 | 4350 | 4350 | 4350 | 4350 | 0 |
| 383 | 20241025 | 131700 | 808678895 | 4350 | 4355 | 4355 | 4350 | 112 |
| 384 | 20241025 | 131600 | 808191545 | 4355 | 4355 | 4355 | 4355 | 0 |
| 385 | 20241025 | 131500 | 808191545 | 4355 | 4355 | 4355 | 4355 | 0 |
| 386 | 20241025 | 131400 | 808191545 | 4355 | 4355 | 4355 | 4355 | 529 |
| 387 | 20241025 | 131300 | 805887750 | 4355 | 4365 | 4365 | 4355 | 831 |
| 388 | 20241025 | 131200 | 802263500 | 4370 | 4370 | 4370 | 4370 | 55 |
| 389 | 20241025 | 131100 | 802023150 | 4375 | 4370 | 4375 | 4370 | 389 |
| 390 | 20241025 | 131000 | 800323210 | 4365 | 4365 | 4365 | 4365 | 187 |
| 391 | 20241025 | 130900 | 799506955 | 4360 | 4360 | 4360 | 4360 | 5 |
| 392 | 20241025 | 130800 | 799485155 | 4360 | 4360 | 4360 | 4360 | 0 |
| 393 | 20241025 | 130700 | 799485155 | 4360 | 4360 | 4360 | 4360 | 30 |
| 394 | 20241025 | 130600 | 799354355 | 4360 | 4360 | 4360 | 4360 | 111 |
| 395 | 20241025 | 130500 | 798870395 | 4360 | 4360 | 4360 | 4360 | 6 |
| 396 | 20241025 | 130400 | 798844235 | 4360 | 4355 | 4360 | 4355 | 1011 |
| 397 | 20241025 | 130300 | 794441275 | 4355 | 4355 | 4355 | 4355 | 0 |
| 398 | 20241025 | 130200 | 794441275 | 4355 | 4350 | 4355 | 4350 | 20 |
| 399 | 20241025 | 130100 | 794354225 | 4355 | 4350 | 4355 | 4350 | 68 |
| 400 | 20241025 | 130000 | 794058390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 401 | 20241025 | 125900 | 794058390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 402 | 20241025 | 125800 | 794058390 | 4355 | 4355 | 4360 | 4355 | 750 |
| 403 | 20241025 | 125700 | 790792090 | 4360 | 4360 | 4360 | 4355 | 545 |
| 404 | 20241025 | 125600 | 788415940 | 4355 | 4355 | 4355 | 4355 | 0 |
| 405 | 20241025 | 125500 | 788415940 | 4355 | 4355 | 4355 | 4355 | 0 |
| 406 | 20241025 | 125400 | 788415940 | 4355 | 4355 | 4355 | 4355 | 0 |
| 407 | 20241025 | 125300 | 788415940 | 4355 | 4360 | 4360 | 4350 | 5827 |
| 408 | 20241025 | 125200 | 763049790 | 4360 | 4365 | 4365 | 4360 | 496 |
| 409 | 20241025 | 125100 | 760885700 | 4370 | 4370 | 4370 | 4370 | 0 |
| 410 | 20241025 | 125000 | 760885700 | 4370 | 4370 | 4375 | 4370 | 13 |
| 411 | 20241025 | 124900 | 760828865 | 4365 | 4385 | 4390 | 4365 | 1465 |
| 412 | 20241025 | 124800 | 754425225 | 4385 | 4380 | 4385 | 4380 | 166 |
| 413 | 20241025 | 124700 | 753698130 | 4375 | 4380 | 4385 | 4375 | 861 |
| 414 | 20241025 | 124600 | 749926980 | 4380 | 4375 | 4380 | 4375 | 1112 |
| 415 | 20241025 | 124500 | 745058975 | 4375 | 4375 | 4375 | 4375 | 100 |
| 416 | 20241025 | 124400 | 744621475 | 4375 | 4375 | 4375 | 4375 | 7 |
| 417 | 20241025 | 124300 | 744590850 | 4380 | 4380 | 4380 | 4380 | 3 |
| 418 | 20241025 | 124200 | 744577710 | 4380 | 4380 | 4380 | 4380 | 1 |
| 419 | 20241025 | 124100 | 744573330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 420 | 20241025 | 124000 | 744573330 | 4385 | 4380 | 4385 | 4380 | 151 |
| 421 | 20241025 | 123900 | 743911200 | 4385 | 4375 | 4385 | 4375 | 2159 |
| 422 | 20241025 | 123800 | 734447425 | 4375 | 4370 | 4375 | 4370 | 763 |
| 423 | 20241025 | 123700 | 731109500 | 4365 | 4370 | 4370 | 4365 | 267 |
| 424 | 20241025 | 123600 | 729942745 | 4370 | 4380 | 4380 | 4370 | 1002 |
| 425 | 20241025 | 123500 | 725562925 | 4375 | 4375 | 4375 | 4375 | 240 |
| 426 | 20241025 | 123400 | 724512925 | 4375 | 4370 | 4375 | 4370 | 498 |
| 427 | 20241025 | 123300 | 722335630 | 4375 | 4365 | 4375 | 4365 | 227 |
| 428 | 20241025 | 123200 | 721344690 | 4375 | 4375 | 4375 | 4375 | 1 |
| 429 | 20241025 | 123100 | 721340315 | 4370 | 4370 | 4370 | 4370 | 102 |
| 430 | 20241025 | 123000 | 720894575 | 4365 | 4365 | 4365 | 4365 | 7 |
| 431 | 20241025 | 122900 | 720864020 | 4365 | 4365 | 4365 | 4365 | 0 |
| 432 | 20241025 | 122800 | 720864020 | 4365 | 4370 | 4370 | 4365 | 56 |
| 433 | 20241025 | 122700 | 720619340 | 4370 | 4370 | 4370 | 4370 | 94 |
| 434 | 20241025 | 122600 | 720208560 | 4370 | 4370 | 4370 | 4370 | 13 |
| 435 | 20241025 | 122500 | 720151750 | 4370 | 4375 | 4375 | 4370 | 2034 |
| 436 | 20241025 | 122400 | 711262130 | 4375 | 4375 | 4375 | 4375 | 0 |
| 437 | 20241025 | 122300 | 711262130 | 4375 | 4380 | 4385 | 4375 | 79 |
| 438 | 20241025 | 122200 | 710916110 | 4380 | 4380 | 4380 | 4380 | 31 |
| 439 | 20241025 | 122100 | 710780330 | 4385 | 4385 | 4385 | 4380 | 1057 |
| 440 | 20241025 | 122000 | 706145420 | 4385 | 4395 | 4395 | 4385 | 28 |
| 441 | 20241025 | 121900 | 706022560 | 4395 | 4395 | 4395 | 4395 | 0 |
| 442 | 20241025 | 121800 | 706022560 | 4395 | 4395 | 4395 | 4395 | 2 |
| 443 | 20241025 | 121700 | 706013770 | 4385 | 4395 | 4395 | 4385 | 2210 |
| 444 | 20241025 | 121600 | 696311055 | 4400 | 4400 | 4400 | 4400 | 1 |
| 445 | 20241025 | 121500 | 696306655 | 4400 | 4400 | 4400 | 4400 | 465 |
| 446 | 20241025 | 121400 | 694260655 | 4400 | 4395 | 4400 | 4395 | 161 |
| 447 | 20241025 | 121300 | 693552555 | 4390 | 4390 | 4390 | 4390 | 12 |
| 448 | 20241025 | 121200 | 693499875 | 4390 | 4390 | 4390 | 4390 | 25 |
| 449 | 20241025 | 121100 | 693390125 | 4390 | 4400 | 4400 | 4390 | 496 |
| 450 | 20241025 | 121000 | 691210355 | 4395 | 4400 | 4400 | 4395 | 258 |
| 451 | 20241025 | 120900 | 690076250 | 4400 | 4395 | 4405 | 4390 | 1490 |
| 452 | 20241025 | 120800 | 683519405 | 4395 | 4385 | 4395 | 4385 | 979 |
| 453 | 20241025 | 120700 | 679220480 | 4385 | 4380 | 4385 | 4380 | 238 |
| 454 | 20241025 | 120600 | 678177990 | 4375 | 4375 | 4375 | 4375 | 0 |
| 455 | 20241025 | 120500 | 678177990 | 4375 | 4375 | 4375 | 4375 | 228 |
| 456 | 20241025 | 120400 | 677180490 | 4380 | 4380 | 4380 | 4380 | 130 |
| 457 | 20241025 | 120300 | 676611090 | 4380 | 4375 | 4380 | 4375 | 500 |
| 458 | 20241025 | 120200 | 674421875 | 4365 | 4365 | 4365 | 4365 | 123 |
| 459 | 20241025 | 120100 | 673884980 | 4375 | 4375 | 4375 | 4375 | 22 |
| 460 | 20241025 | 120000 | 673788730 | 4375 | 4375 | 4375 | 4375 | 0 |
| 461 | 20241025 | 115900 | 673788730 | 4375 | 4370 | 4375 | 4370 | 170 |
| 462 | 20241025 | 115800 | 673045215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 463 | 20241025 | 115700 | 673045215 | 4375 | 4370 | 4375 | 4370 | 1189 |
| 464 | 20241025 | 115600 | 667844145 | 4370 | 4360 | 4370 | 4360 | 312 |
| 465 | 20241025 | 115500 | 666480745 | 4360 | 4370 | 4370 | 4360 | 401 |
| 466 | 20241025 | 115400 | 664732375 | 4360 | 4360 | 4360 | 4360 | 0 |
| 467 | 20241025 | 115300 | 664732375 | 4360 | 4360 | 4360 | 4360 | 5 |
| 468 | 20241025 | 115200 | 664710575 | 4360 | 4360 | 4360 | 4360 | 0 |
| 469 | 20241025 | 115100 | 664710575 | 4360 | 4360 | 4360 | 4360 | 212 |
| 470 | 20241025 | 115000 | 663786255 | 4360 | 4360 | 4360 | 4360 | 0 |
| 471 | 20241025 | 114900 | 663786255 | 4360 | 4360 | 4360 | 4360 | 0 |
| 472 | 20241025 | 114800 | 663786255 | 4360 | 4370 | 4370 | 4360 | 431 |
| 473 | 20241025 | 114700 | 661905915 | 4370 | 4370 | 4370 | 4370 | 73 |
| 474 | 20241025 | 114600 | 661586905 | 4375 | 4375 | 4375 | 4375 | 12 |
| 475 | 20241025 | 114500 | 661534405 | 4370 | 4370 | 4370 | 4370 | 163 |
| 476 | 20241025 | 114400 | 660822095 | 4370 | 4370 | 4370 | 4370 | 30 |
| 477 | 20241025 | 114300 | 660690995 | 4370 | 4365 | 4370 | 4365 | 52 |
| 478 | 20241025 | 114200 | 660464000 | 4365 | 4365 | 4365 | 4365 | 5 |
| 479 | 20241025 | 114100 | 660442175 | 4365 | 4365 | 4365 | 4365 | 43 |
| 480 | 20241025 | 114000 | 660254480 | 4355 | 4360 | 4360 | 4355 | 4 |
| 481 | 20241025 | 113900 | 660237045 | 4360 | 4360 | 4360 | 4360 | 23 |
| 482 | 20241025 | 113800 | 660136765 | 4365 | 4350 | 4365 | 4350 | 256 |
| 483 | 20241025 | 113700 | 659020425 | 4350 | 4350 | 4350 | 4350 | 271 |
| 484 | 20241025 | 113600 | 657841575 | 4350 | 4350 | 4350 | 4350 | 1 |
| 485 | 20241025 | 113500 | 657837225 | 4345 | 4345 | 4345 | 4345 | 1 |
| 486 | 20241025 | 113400 | 657832880 | 4340 | 4340 | 4340 | 4340 | 752 |
| 487 | 20241025 | 113300 | 654569200 | 4345 | 4340 | 4345 | 4340 | 105 |
| 488 | 20241025 | 113200 | 654113495 | 4340 | 4340 | 4340 | 4340 | 23 |
| 489 | 20241025 | 113100 | 654013675 | 4340 | 4340 | 4340 | 4340 | 0 |
| 490 | 20241025 | 113000 | 654013675 | 4340 | 4340 | 4340 | 4340 | 0 |
| 491 | 20241025 | 112900 | 654013675 | 4340 | 4340 | 4340 | 4340 | 1 |
| 492 | 20241025 | 112800 | 654009335 | 4335 | 4335 | 4335 | 4335 | 41 |
| 493 | 20241025 | 112700 | 653831600 | 4335 | 4325 | 4335 | 4325 | 2810 |
| 494 | 20241025 | 112600 | 641664450 | 4325 | 4320 | 4325 | 4320 | 29 |
| 495 | 20241025 | 112500 | 641539115 | 4320 | 4325 | 4325 | 4320 | 101 |
| 496 | 20241025 | 112400 | 641102295 | 4315 | 4315 | 4315 | 4315 | 318 |
| 497 | 20241025 | 112300 | 639730125 | 4315 | 4320 | 4320 | 4315 | 494 |
| 498 | 20241025 | 112200 | 637596450 | 4320 | 4320 | 4320 | 4320 | 0 |
| 499 | 20241025 | 112100 | 637596450 | 4320 | 4320 | 4320 | 4320 | 0 |
| 500 | 20241025 | 112000 | 637596450 | 4320 | 4320 | 4320 | 4320 | 10 |
| 501 | 20241025 | 111900 | 637553250 | 4325 | 4325 | 4325 | 4325 | 0 |
| 502 | 20241025 | 111800 | 637553250 | 4325 | 4315 | 4325 | 4315 | 41 |
| 503 | 20241025 | 111700 | 637376215 | 4325 | 4325 | 4325 | 4325 | 30 |
| 504 | 20241025 | 111600 | 637246465 | 4325 | 4315 | 4325 | 4315 | 529 |
| 505 | 20241025 | 111500 | 634961180 | 4315 | 4310 | 4315 | 4310 | 22 |
| 506 | 20241025 | 111400 | 634866280 | 4315 | 4310 | 4315 | 4310 | 1050 |
| 507 | 20241025 | 111300 | 630340530 | 4315 | 4310 | 4315 | 4310 | 387 |
| 508 | 20241025 | 111200 | 628672555 | 4315 | 4320 | 4320 | 4315 | 136 |
| 509 | 20241025 | 111100 | 628085695 | 4320 | 4320 | 4320 | 4320 | 3 |
| 510 | 20241025 | 111000 | 628072735 | 4320 | 4320 | 4320 | 4320 | 126 |
| 511 | 20241025 | 110900 | 627528415 | 4310 | 4310 | 4310 | 4305 | 1081 |
| 512 | 20241025 | 110800 | 622869915 | 4310 | 4310 | 4310 | 4310 | 314 |
| 513 | 20241025 | 110700 | 621516575 | 4315 | 4315 | 4315 | 4315 | 355 |
| 514 | 20241025 | 110600 | 619984750 | 4325 | 4320 | 4325 | 4315 | 2500 |
| 515 | 20241025 | 110500 | 609185655 | 4325 | 4325 | 4325 | 4325 | 637 |
| 516 | 20241025 | 110400 | 606430630 | 4335 | 4325 | 4335 | 4325 | 16 |
| 517 | 20241025 | 110300 | 606361360 | 4325 | 4325 | 4325 | 4325 | 0 |
| 518 | 20241025 | 110200 | 606361360 | 4325 | 4325 | 4325 | 4325 | 0 |
| 519 | 20241025 | 110100 | 606361360 | 4325 | 4325 | 4325 | 4325 | 84 |
| 520 | 20241025 | 110000 | 605998060 | 4325 | 4330 | 4330 | 4325 | 45 |
| 521 | 20241025 | 105900 | 605803430 | 4335 | 4335 | 4335 | 4335 | 7 |
| 522 | 20241025 | 105800 | 605773085 | 4335 | 4330 | 4335 | 4330 | 317 |
| 523 | 20241025 | 105700 | 604400465 | 4330 | 4320 | 4330 | 4320 | 616 |
| 524 | 20241025 | 105600 | 601739300 | 4315 | 4310 | 4315 | 4305 | 1331 |
| 525 | 20241025 | 105500 | 595996515 | 4310 | 4310 | 4310 | 4310 | 184 |
| 526 | 20241025 | 105400 | 595203475 | 4315 | 4315 | 4315 | 4315 | 0 |
| 527 | 20241025 | 105300 | 595203475 | 4315 | 4315 | 4315 | 4315 | 0 |
| 528 | 20241025 | 105200 | 595203475 | 4315 | 4310 | 4315 | 4310 | 2 |
| 529 | 20241025 | 105100 | 595194850 | 4305 | 4305 | 4305 | 4305 | 0 |
| 530 | 20241025 | 105000 | 595194850 | 4305 | 4305 | 4305 | 4305 | 0 |
| 531 | 20241025 | 104900 | 595194850 | 4305 | 4305 | 4305 | 4305 | 45 |
| 532 | 20241025 | 104800 | 595001125 | 4305 | 4305 | 4305 | 4305 | 1000 |
| 533 | 20241025 | 104700 | 590696125 | 4305 | 4320 | 4320 | 4305 | 3988 |
| 534 | 20241025 | 104600 | 573504900 | 4320 | 4320 | 4320 | 4320 | 1 |
| 535 | 20241025 | 104500 | 573500580 | 4320 | 4320 | 4320 | 4320 | 51 |
| 536 | 20241025 | 104400 | 573280260 | 4310 | 4310 | 4310 | 4310 | 1 |
| 537 | 20241025 | 104300 | 573275950 | 4305 | 4315 | 4315 | 4305 | 526 |
| 538 | 20241025 | 104200 | 571008240 | 4310 | 4310 | 4310 | 4310 | 580 |
| 539 | 20241025 | 104100 | 568508440 | 4310 | 4315 | 4315 | 4310 | 1165 |
| 540 | 20241025 | 104000 | 563486625 | 4315 | 4315 | 4315 | 4315 | 0 |
| 541 | 20241025 | 103900 | 563486625 | 4315 | 4315 | 4315 | 4315 | 319 |
| 542 | 20241025 | 103800 | 562110140 | 4310 | 4310 | 4310 | 4310 | 367 |
| 543 | 20241025 | 103700 | 560528370 | 4305 | 4320 | 4320 | 4305 | 2591 |
| 544 | 20241025 | 103600 | 549363930 | 4320 | 4315 | 4320 | 4315 | 115 |
| 545 | 20241025 | 103500 | 548867135 | 4320 | 4315 | 4320 | 4310 | 2543 |
| 546 | 20241025 | 103400 | 537903225 | 4310 | 4315 | 4315 | 4310 | 4539 |
| 547 | 20241025 | 103300 | 518337090 | 4320 | 4320 | 4320 | 4320 | 556 |
| 548 | 20241025 | 103200 | 515935170 | 4320 | 4320 | 4320 | 4320 | 0 |
| 549 | 20241025 | 103100 | 515935170 | 4320 | 4320 | 4320 | 4315 | 4070 |
| 550 | 20241025 | 103000 | 498366070 | 4320 | 4325 | 4325 | 4320 | 1404 |
| 551 | 20241025 | 102900 | 492300695 | 4330 | 4335 | 4335 | 4320 | 3481 |
| 552 | 20241025 | 102800 | 477231960 | 4340 | 4340 | 4345 | 4335 | 3242 |
| 553 | 20241025 | 102700 | 463162775 | 4350 | 4350 | 4350 | 4350 | 0 |
| 554 | 20241025 | 102600 | 463162775 | 4350 | 4350 | 4350 | 4350 | 303 |
| 555 | 20241025 | 102500 | 461844725 | 4350 | 4360 | 4360 | 4350 | 307 |
| 556 | 20241025 | 102400 | 460507770 | 4360 | 4360 | 4360 | 4360 | 549 |
| 557 | 20241025 | 102300 | 458114130 | 4370 | 4370 | 4370 | 4370 | 3 |
| 558 | 20241025 | 102200 | 458101020 | 4370 | 4370 | 4370 | 4370 | 1 |
| 559 | 20241025 | 102100 | 458096650 | 4370 | 4360 | 4375 | 4360 | 825 |
| 560 | 20241025 | 102000 | 454492560 | 4350 | 4360 | 4360 | 4350 | 3596 |
| 561 | 20241025 | 101900 | 438825430 | 4355 | 4350 | 4355 | 4340 | 5890 |
| 562 | 20241025 | 101800 | 413213445 | 4350 | 4350 | 4350 | 4350 | 0 |
| 563 | 20241025 | 101700 | 413213445 | 4350 | 4350 | 4350 | 4350 | 0 |
| 564 | 20241025 | 101600 | 413213445 | 4350 | 4350 | 4350 | 4350 | 33 |
| 565 | 20241025 | 101500 | 413069895 | 4350 | 4350 | 4350 | 4350 | 263 |
| 566 | 20241025 | 101400 | 411925845 | 4360 | 4355 | 4360 | 4350 | 2046 |
| 567 | 20241025 | 101300 | 403023785 | 4355 | 4360 | 4360 | 4355 | 100 |
| 568 | 20241025 | 101200 | 402587885 | 4360 | 4365 | 4365 | 4360 | 16 |
| 569 | 20241025 | 101100 | 402518120 | 4360 | 4355 | 4360 | 4350 | 892 |
| 570 | 20241025 | 101000 | 398632755 | 4360 | 4360 | 4360 | 4360 | 12 |
| 571 | 20241025 | 100900 | 398580435 | 4350 | 4350 | 4350 | 4350 | 219 |
| 572 | 20241025 | 100800 | 397627785 | 4350 | 4345 | 4350 | 4345 | 31 |
| 573 | 20241025 | 100700 | 397493035 | 4345 | 4350 | 4350 | 4345 | 2300 |
| 574 | 20241025 | 100600 | 387493370 | 4360 | 4360 | 4360 | 4360 | 109 |
| 575 | 20241025 | 100500 | 387018130 | 4360 | 4360 | 4360 | 4360 | 1 |
| 576 | 20241025 | 100400 | 387013770 | 4350 | 4355 | 4355 | 4350 | 326 |
| 577 | 20241025 | 100300 | 385594745 | 4365 | 4355 | 4365 | 4355 | 164 |
| 578 | 20241025 | 100200 | 384880315 | 4360 | 4360 | 4360 | 4360 | 35 |
| 579 | 20241025 | 100100 | 384727715 | 4360 | 4365 | 4365 | 4360 | 301 |
| 580 | 20241025 | 100000 | 383415260 | 4365 | 4360 | 4365 | 4360 | 110 |
| 581 | 20241025 | 095900 | 382935610 | 4365 | 4365 | 4365 | 4365 | 165 |
| 582 | 20241025 | 095800 | 382215385 | 4360 | 4360 | 4360 | 4360 | 1 |
| 583 | 20241025 | 095700 | 382211025 | 4360 | 4360 | 4360 | 4360 | 85 |
| 584 | 20241025 | 095600 | 381840425 | 4360 | 4360 | 4365 | 4360 | 348 |
| 585 | 20241025 | 095500 | 380322645 | 4360 | 4355 | 4360 | 4355 | 138 |
| 586 | 20241025 | 095400 | 379720970 | 4355 | 4355 | 4355 | 4355 | 1 |
| 587 | 20241025 | 095300 | 379716615 | 4350 | 4350 | 4350 | 4350 | 0 |
| 588 | 20241025 | 095200 | 379716615 | 4350 | 4355 | 4355 | 4350 | 7 |
| 589 | 20241025 | 095100 | 379686140 | 4350 | 4340 | 4350 | 4340 | 2438 |
| 590 | 20241025 | 095000 | 369082465 | 4345 | 4345 | 4345 | 4340 | 1393 |
| 591 | 20241025 | 094900 | 363036100 | 4350 | 4350 | 4350 | 4350 | 74 |
| 592 | 20241025 | 094800 | 362714200 | 4350 | 4345 | 4350 | 4340 | 834 |
| 593 | 20241025 | 094700 | 359090225 | 4345 | 4350 | 4350 | 4345 | 1096 |
| 594 | 20241025 | 094600 | 354326880 | 4350 | 4355 | 4355 | 4350 | 544 |
| 595 | 20241025 | 094500 | 351958595 | 4350 | 4365 | 4370 | 4350 | 9430 |
| 596 | 20241025 | 094400 | 310912210 | 4365 | 4360 | 4365 | 4360 | 220 |
| 597 | 20241025 | 094300 | 309952560 | 4360 | 4360 | 4360 | 4360 | 35 |
| 598 | 20241025 | 094200 | 309799960 | 4360 | 4360 | 4360 | 4355 | 221 |
| 599 | 20241025 | 094100 | 308837250 | 4360 | 4360 | 4360 | 4360 | 50 |
| 600 | 20241025 | 094000 | 308619250 | 4365 | 4370 | 4370 | 4365 | 501 |
| 601 | 20241025 | 093900 | 306432380 | 4370 | 4360 | 4370 | 4360 | 231 |
| 602 | 20241025 | 093800 | 305424040 | 4360 | 4350 | 4360 | 4350 | 1798 |
| 603 | 20241025 | 093700 | 297589365 | 4355 | 4355 | 4355 | 4350 | 651 |
| 604 | 20241025 | 093600 | 294754960 | 4355 | 4360 | 4360 | 4350 | 2177 |
| 605 | 20241025 | 093500 | 285280895 | 4360 | 4360 | 4385 | 4360 | 2272 |
| 606 | 20241025 | 093400 | 275352780 | 4365 | 4360 | 4375 | 4350 | 1431 |
| 607 | 20241025 | 093300 | 269109375 | 4365 | 4350 | 4365 | 4350 | 3062 |
| 608 | 20241025 | 093200 | 255761065 | 4355 | 4355 | 4360 | 4345 | 3120 |
| 609 | 20241025 | 093100 | 242196895 | 4350 | 4345 | 4350 | 4345 | 493 |
| 610 | 20241025 | 093000 | 240053825 | 4345 | 4345 | 4350 | 4345 | 448 |
| 611 | 20241025 | 092900 | 238107260 | 4345 | 4350 | 4350 | 4345 | 139 |
| 612 | 20241025 | 092800 | 237502705 | 4345 | 4345 | 4345 | 4345 | 6 |
| 613 | 20241025 | 092700 | 237476635 | 4350 | 4355 | 4355 | 4350 | 3394 |
| 614 | 20241025 | 092600 | 222707745 | 4355 | 4355 | 4355 | 4350 | 381 |
| 615 | 20241025 | 092500 | 221048570 | 4350 | 4350 | 4355 | 4350 | 576 |
| 616 | 20241025 | 092400 | 218541850 | 4350 | 4355 | 4360 | 4345 | 1269 |
| 617 | 20241025 | 092300 | 213021620 | 4360 | 4375 | 4375 | 4350 | 9518 |
| 618 | 20241025 | 092200 | 171595165 | 4360 | 4375 | 4375 | 4355 | 1557 |
| 619 | 20241025 | 092100 | 164804295 | 4375 | 4370 | 4375 | 4370 | 635 |
| 620 | 20241025 | 092000 | 162029240 | 4360 | 4370 | 4370 | 4360 | 572 |
| 621 | 20241025 | 091900 | 159533070 | 4370 | 4375 | 4375 | 4360 | 1818 |
| 622 | 20241025 | 091800 | 151595035 | 4380 | 4390 | 4390 | 4380 | 1267 |
| 623 | 20241025 | 091700 | 146040105 | 4390 | 4395 | 4395 | 4390 | 1261 |
| 624 | 20241025 | 091600 | 140499035 | 4395 | 4400 | 4400 | 4395 | 75 |
| 625 | 20241025 | 091500 | 140169275 | 4400 | 4390 | 4400 | 4390 | 2214 |
| 626 | 20241025 | 091400 | 130444150 | 4385 | 4385 | 4385 | 4385 | 535 |
| 627 | 20241025 | 091300 | 128098175 | 4385 | 4380 | 4385 | 4380 | 55 |
| 628 | 20241025 | 091200 | 127857050 | 4380 | 4365 | 4385 | 4365 | 88 |
| 629 | 20241025 | 091100 | 127471815 | 4355 | 4360 | 4365 | 4355 | 4941 |
| 630 | 20241025 | 091000 | 105912230 | 4360 | 4365 | 4365 | 4360 | 3 |
| 631 | 20241025 | 090900 | 105899145 | 4360 | 4360 | 4360 | 4355 | 383 |
| 632 | 20241025 | 090800 | 104229455 | 4365 | 4380 | 4380 | 4360 | 7678 |
| 633 | 20241025 | 090700 | 70682950 | 4380 | 4385 | 4385 | 4375 | 314 |
| 634 | 20241025 | 090600 | 69307570 | 4385 | 4375 | 4390 | 4370 | 3745 |
| 635 | 20241025 | 090500 | 52912530 | 4380 | 4385 | 4385 | 4375 | 1807 |
| 636 | 20241025 | 090400 | 44997685 | 4380 | 4380 | 4390 | 4380 | 417 |
| 637 | 20241025 | 090300 | 43170065 | 4380 | 4385 | 4390 | 4380 | 1007 |
| 638 | 20241025 | 090200 | 38757360 | 4385 | 4405 | 4410 | 4385 | 1725 |
| 639 | 20241025 | 090100 | 31173120 | 4420 | 4410 | 4420 | 4410 | 504 |
| 640 | 20241025 | 090000 | 28948995 | 4410 | 4350 | 4420 | 4350 | 6638 |