33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 200200 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 23065 |
| 3 | 20241023 | 200100 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 4 | 20241023 | 200000 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 5 | 20241023 | 195900 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 6 | 20241023 | 195800 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 7 | 20241023 | 195700 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 8 | 20241023 | 195600 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 9 | 20241023 | 195500 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 10 | 20241023 | 195400 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 11 | 20241023 | 195300 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 12 | 20241023 | 195200 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 13 | 20241023 | 195100 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 14 | 20241023 | 195000 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 15 | 20241023 | 194900 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 16 | 20241023 | 194800 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 17 | 20241023 | 194700 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 18 | 20241023 | 194600 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 19 | 20241023 | 194500 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 20 | 20241023 | 194400 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 21 | 20241023 | 194300 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 22 | 20241023 | 194200 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 23 | 20241023 | 194100 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 24 | 20241023 | 194000 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 25 | 20241023 | 193900 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 26 | 20241023 | 193800 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 27 | 20241023 | 193700 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 28 | 20241023 | 193600 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 29 | 20241023 | 193500 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 30 | 20241023 | 193400 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 31 | 20241023 | 193300 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 32 | 20241023 | 193200 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 23065 |
| 33 | 20241023 | 193100 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 34 | 20241023 | 193000 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 35 | 20241023 | 192900 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 36 | 20241023 | 192800 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 37 | 20241023 | 192700 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 38 | 20241023 | 192600 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 39 | 20241023 | 192500 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 40 | 20241023 | 192400 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 41 | 20241023 | 192300 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 42 | 20241023 | 192200 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 43 | 20241023 | 192100 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 44 | 20241023 | 192000 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 45 | 20241023 | 191900 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 46 | 20241023 | 191800 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 47 | 20241023 | 191700 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 48 | 20241023 | 191600 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 49 | 20241023 | 191500 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 50 | 20241023 | 191400 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 51 | 20241023 | 191300 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 52 | 20241023 | 191200 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 53 | 20241023 | 191100 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 54 | 20241023 | 191000 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 55 | 20241023 | 190900 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 56 | 20241023 | 190800 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 57 | 20241023 | 190700 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 58 | 20241023 | 190600 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 59 | 20241023 | 190500 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 60 | 20241023 | 190400 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 61 | 20241023 | 190300 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 62 | 20241023 | 190200 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 23065 |
| 63 | 20241023 | 190100 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 64 | 20241023 | 190000 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 65 | 20241023 | 185900 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 66 | 20241023 | 185800 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 67 | 20241023 | 185700 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 68 | 20241023 | 185600 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 69 | 20241023 | 185500 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 70 | 20241023 | 185400 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 71 | 20241023 | 185300 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 72 | 20241023 | 185200 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 73 | 20241023 | 185100 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 74 | 20241023 | 185000 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 75 | 20241023 | 184900 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 76 | 20241023 | 184800 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 77 | 20241023 | 184700 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 78 | 20241023 | 184600 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 79 | 20241023 | 184500 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 80 | 20241023 | 184400 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 81 | 20241023 | 184300 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 82 | 20241023 | 184200 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 83 | 20241023 | 184100 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 84 | 20241023 | 184000 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 85 | 20241023 | 183900 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 86 | 20241023 | 183800 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 87 | 20241023 | 183700 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 88 | 20241023 | 183600 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 89 | 20241023 | 183500 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 90 | 20241023 | 183400 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 91 | 20241023 | 183300 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 92 | 20241023 | 183200 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 23065 |
| 93 | 20241023 | 183100 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 94 | 20241023 | 183000 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 95 | 20241023 | 182900 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 96 | 20241023 | 182800 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 97 | 20241023 | 182700 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 98 | 20241023 | 182600 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 99 | 20241023 | 182500 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 100 | 20241023 | 182400 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 101 | 20241023 | 182300 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 102 | 20241023 | 182200 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 103 | 20241023 | 182100 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 104 | 20241023 | 182000 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 105 | 20241023 | 181900 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 106 | 20241023 | 181800 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 107 | 20241023 | 181700 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 108 | 20241023 | 181600 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 109 | 20241023 | 181500 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 110 | 20241023 | 181400 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 111 | 20241023 | 181300 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 112 | 20241023 | 181200 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 113 | 20241023 | 181100 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 114 | 20241023 | 181000 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 115 | 20241023 | 180900 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 116 | 20241023 | 180800 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 117 | 20241023 | 180700 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 118 | 20241023 | 180600 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 119 | 20241023 | 180500 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 120 | 20241023 | 180400 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 121 | 20241023 | 180300 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 122 | 20241023 | 180200 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 23065 |
| 123 | 20241023 | 180100 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 124 | 20241023 | 180000 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 125 | 20241023 | 175900 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 126 | 20241023 | 175800 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 127 | 20241023 | 175700 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 128 | 20241023 | 175600 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 129 | 20241023 | 175500 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 130 | 20241023 | 175400 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 131 | 20241023 | 175300 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 132 | 20241023 | 175200 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 133 | 20241023 | 175100 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 134 | 20241023 | 175000 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 135 | 20241023 | 174900 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 136 | 20241023 | 174800 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 137 | 20241023 | 174700 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 138 | 20241023 | 174600 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 139 | 20241023 | 174500 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 140 | 20241023 | 174400 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 141 | 20241023 | 174300 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 142 | 20241023 | 174200 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 143 | 20241023 | 174100 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 144 | 20241023 | 174000 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 145 | 20241023 | 173900 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 146 | 20241023 | 173800 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 147 | 20241023 | 173700 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 148 | 20241023 | 173600 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 149 | 20241023 | 173500 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 150 | 20241023 | 173400 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 151 | 20241023 | 173300 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 152 | 20241023 | 173200 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 23065 |
| 153 | 20241023 | 173100 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 154 | 20241023 | 173000 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 155 | 20241023 | 172900 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 156 | 20241023 | 172800 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 157 | 20241023 | 172700 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 158 | 20241023 | 172600 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 159 | 20241023 | 172500 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 160 | 20241023 | 172400 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 161 | 20241023 | 172300 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 162 | 20241023 | 172200 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 163 | 20241023 | 172100 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 164 | 20241023 | 172000 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 165 | 20241023 | 171900 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 166 | 20241023 | 171800 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 167 | 20241023 | 171700 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 168 | 20241023 | 171600 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 169 | 20241023 | 171500 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 170 | 20241023 | 171400 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 171 | 20241023 | 171300 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 172 | 20241023 | 171200 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 173 | 20241023 | 171100 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 174 | 20241023 | 171000 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 175 | 20241023 | 170900 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 176 | 20241023 | 170800 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 177 | 20241023 | 170700 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 178 | 20241023 | 170600 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 179 | 20241023 | 170500 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 180 | 20241023 | 170400 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 181 | 20241023 | 170300 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 182 | 20241023 | 170200 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 23065 |
| 183 | 20241023 | 170100 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 184 | 20241023 | 170000 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 185 | 20241023 | 165900 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 186 | 20241023 | 165800 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 187 | 20241023 | 165700 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 188 | 20241023 | 165600 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 189 | 20241023 | 165500 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 190 | 20241023 | 165400 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 191 | 20241023 | 165300 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 192 | 20241023 | 165200 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 193 | 20241023 | 165100 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 194 | 20241023 | 165000 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 195 | 20241023 | 164900 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 196 | 20241023 | 164800 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 197 | 20241023 | 164700 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 198 | 20241023 | 164600 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 199 | 20241023 | 164500 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 200 | 20241023 | 164400 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 201 | 20241023 | 164300 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 202 | 20241023 | 164200 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 203 | 20241023 | 164100 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 204 | 20241023 | 164000 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 205 | 20241023 | 163900 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 206 | 20241023 | 163800 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 207 | 20241023 | 163700 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 208 | 20241023 | 163600 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 209 | 20241023 | 163500 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 210 | 20241023 | 163400 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 211 | 20241023 | 163300 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 212 | 20241023 | 163200 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 23065 |
| 213 | 20241023 | 163100 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 214 | 20241023 | 163000 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 215 | 20241023 | 162900 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 216 | 20241023 | 162800 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 217 | 20241023 | 162700 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 218 | 20241023 | 162600 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 219 | 20241023 | 162500 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 220 | 20241023 | 162400 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 221 | 20241023 | 162300 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 222 | 20241023 | 162200 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 223 | 20241023 | 162100 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 224 | 20241023 | 162000 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 225 | 20241023 | 161900 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 226 | 20241023 | 161800 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 227 | 20241023 | 161700 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 228 | 20241023 | 161600 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 229 | 20241023 | 161500 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 230 | 20241023 | 161400 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 231 | 20241023 | 161300 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 232 | 20241023 | 161200 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 233 | 20241023 | 161100 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 234 | 20241023 | 161000 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 235 | 20241023 | 160900 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 236 | 20241023 | 160800 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 237 | 20241023 | 160700 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 238 | 20241023 | 160600 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 239 | 20241023 | 160500 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 240 | 20241023 | 160400 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 241 | 20241023 | 160300 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 242 | 20241023 | 160200 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 23065 |
| 243 | 20241023 | 160100 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 244 | 20241023 | 160000 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 245 | 20241023 | 155900 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 246 | 20241023 | 155800 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 247 | 20241023 | 155700 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 248 | 20241023 | 155600 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 249 | 20241023 | 155500 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 250 | 20241023 | 155400 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 251 | 20241023 | 155300 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 252 | 20241023 | 155200 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 253 | 20241023 | 155100 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 254 | 20241023 | 155000 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 255 | 20241023 | 154900 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 256 | 20241023 | 154800 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 257 | 20241023 | 154700 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 258 | 20241023 | 154600 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 259 | 20241023 | 154500 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 260 | 20241023 | 154400 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 261 | 20241023 | 154300 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 262 | 20241023 | 154200 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 263 | 20241023 | 154100 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 264 | 20241023 | 154000 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 265 | 20241023 | 153900 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 266 | 20241023 | 153800 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 267 | 20241023 | 153700 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 268 | 20241023 | 153600 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 269 | 20241023 | 153500 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 270 | 20241023 | 153400 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 271 | 20241023 | 153300 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 272 | 20241023 | 153200 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 23065 |
| 273 | 20241023 | 153100 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 274 | 20241023 | 153000 | 3580274555 | 3955 | 3955 | 3955 | 3955 | 23065 |
| 275 | 20241023 | 152900 | 3489052480 | 3955 | 3955 | 3955 | 3955 | 0 |
| 276 | 20241023 | 152800 | 3489052480 | 3955 | 3955 | 3955 | 3955 | 0 |
| 277 | 20241023 | 152700 | 3489052480 | 3955 | 3955 | 3955 | 3955 | 0 |
| 278 | 20241023 | 152600 | 3489052480 | 3955 | 3955 | 3955 | 3955 | 0 |
| 279 | 20241023 | 152500 | 3489052480 | 3955 | 3955 | 3955 | 3955 | 0 |
| 280 | 20241023 | 152400 | 3489052480 | 3955 | 3955 | 3955 | 3955 | 0 |
| 281 | 20241023 | 152300 | 3489052480 | 3955 | 3955 | 3955 | 3955 | 0 |
| 282 | 20241023 | 152200 | 3489052480 | 3955 | 3955 | 3955 | 3955 | 0 |
| 283 | 20241023 | 152100 | 3489052480 | 3955 | 3955 | 3955 | 3955 | 0 |
| 284 | 20241023 | 152000 | 3489052480 | 3955 | 3955 | 3955 | 3955 | 0 |
| 285 | 20241023 | 151900 | 3489052480 | 3955 | 3965 | 3980 | 3950 | 12485 |
| 286 | 20241023 | 151800 | 3439481110 | 3965 | 3960 | 3965 | 3950 | 4604 |
| 287 | 20241023 | 151700 | 3421249685 | 3955 | 3950 | 3955 | 3945 | 3263 |
| 288 | 20241023 | 151600 | 3408359120 | 3950 | 3945 | 3950 | 3935 | 6801 |
| 289 | 20241023 | 151500 | 3381551160 | 3945 | 3940 | 3945 | 3935 | 2240 |
| 290 | 20241023 | 151400 | 3372723480 | 3940 | 3910 | 3940 | 3910 | 5877 |
| 291 | 20241023 | 151300 | 3349611385 | 3925 | 3910 | 3925 | 3905 | 4274 |
| 292 | 20241023 | 151200 | 3332881895 | 3910 | 3910 | 3915 | 3910 | 1656 |
| 293 | 20241023 | 151100 | 3326404035 | 3910 | 3900 | 3910 | 3900 | 2433 |
| 294 | 20241023 | 151000 | 3316900465 | 3900 | 3900 | 3900 | 3880 | 581 |
| 295 | 20241023 | 150900 | 3314639540 | 3900 | 3910 | 3910 | 3880 | 2358 |
| 296 | 20241023 | 150800 | 3305477140 | 3880 | 3910 | 3910 | 3880 | 444 |
| 297 | 20241023 | 150700 | 3303753195 | 3915 | 3890 | 3915 | 3885 | 291 |
| 298 | 20241023 | 150600 | 3302622485 | 3890 | 3915 | 3915 | 3890 | 618 |
| 299 | 20241023 | 150500 | 3300213490 | 3915 | 3910 | 3920 | 3900 | 3049 |
| 300 | 20241023 | 150400 | 3288287445 | 3910 | 3915 | 3915 | 3900 | 910 |
| 301 | 20241023 | 150300 | 3284726705 | 3900 | 3885 | 3900 | 3880 | 1054 |
| 302 | 20241023 | 150200 | 3280624960 | 3885 | 3920 | 3930 | 3885 | 2515 |
| 303 | 20241023 | 150100 | 3270771705 | 3920 | 3910 | 3925 | 3900 | 4407 |
| 304 | 20241023 | 150000 | 3253515315 | 3900 | 3900 | 3910 | 3895 | 2426 |
| 305 | 20241023 | 145900 | 3244042355 | 3900 | 3900 | 3900 | 3895 | 145 |
| 306 | 20241023 | 145800 | 3243476890 | 3900 | 3900 | 3900 | 3900 | 95 |
| 307 | 20241023 | 145700 | 3243106390 | 3900 | 3900 | 3900 | 3895 | 281 |
| 308 | 20241023 | 145600 | 3242010595 | 3905 | 3900 | 3905 | 3895 | 1655 |
| 309 | 20241023 | 145500 | 3235556700 | 3900 | 3890 | 3900 | 3890 | 687 |
| 310 | 20241023 | 145400 | 3232881920 | 3895 | 3885 | 3895 | 3885 | 697 |
| 311 | 20241023 | 145300 | 3230170865 | 3870 | 3895 | 3895 | 3870 | 256 |
| 312 | 20241023 | 145200 | 3229176285 | 3895 | 3890 | 3895 | 3885 | 235 |
| 313 | 20241023 | 145100 | 3228262125 | 3890 | 3885 | 3890 | 3860 | 1571 |
| 314 | 20241023 | 145000 | 3222184110 | 3885 | 3885 | 3885 | 3885 | 855 |
| 315 | 20241023 | 144900 | 3218862435 | 3880 | 3880 | 3890 | 3880 | 675 |
| 316 | 20241023 | 144800 | 3216241485 | 3880 | 3880 | 3880 | 3880 | 117 |
| 317 | 20241023 | 144700 | 3215787525 | 3880 | 3870 | 3880 | 3870 | 26 |
| 318 | 20241023 | 144600 | 3215686655 | 3875 | 3890 | 3900 | 3875 | 4187 |
| 319 | 20241023 | 144500 | 3199394860 | 3890 | 3885 | 3890 | 3865 | 1385 |
| 320 | 20241023 | 144400 | 3194022805 | 3885 | 3875 | 3885 | 3875 | 773 |
| 321 | 20241023 | 144300 | 3191026290 | 3875 | 3865 | 3875 | 3865 | 820 |
| 322 | 20241023 | 144200 | 3187856640 | 3875 | 3875 | 3875 | 3875 | 1 |
| 323 | 20241023 | 144100 | 3187852765 | 3875 | 3860 | 3875 | 3855 | 481 |
| 324 | 20241023 | 144000 | 3185990800 | 3870 | 3860 | 3870 | 3860 | 359 |
| 325 | 20241023 | 143900 | 3184604870 | 3860 | 3865 | 3870 | 3855 | 507 |
| 326 | 20241023 | 143800 | 3182647975 | 3865 | 3870 | 3870 | 3865 | 233 |
| 327 | 20241023 | 143700 | 3181746805 | 3870 | 3865 | 3870 | 3860 | 460 |
| 328 | 20241023 | 143600 | 3179968060 | 3865 | 3875 | 3875 | 3865 | 721 |
| 329 | 20241023 | 143500 | 3177176175 | 3890 | 3890 | 3890 | 3890 | 457 |
| 330 | 20241023 | 143400 | 3175398445 | 3885 | 3880 | 3885 | 3880 | 1179 |
| 331 | 20241023 | 143300 | 3170818085 | 3880 | 3880 | 3880 | 3880 | 104 |
| 332 | 20241023 | 143200 | 3170414565 | 3875 | 3865 | 3880 | 3845 | 197 |
| 333 | 20241023 | 143100 | 3169652135 | 3865 | 3835 | 3865 | 3835 | 859 |
| 334 | 20241023 | 143000 | 3166344710 | 3835 | 3825 | 3835 | 3820 | 647 |
| 335 | 20241023 | 142900 | 3163871400 | 3825 | 3825 | 3825 | 3825 | 212 |
| 336 | 20241023 | 142800 | 3163060500 | 3825 | 3825 | 3830 | 3825 | 133 |
| 337 | 20241023 | 142700 | 3162551770 | 3820 | 3830 | 3830 | 3820 | 1311 |
| 338 | 20241023 | 142600 | 3157540480 | 3835 | 3830 | 3835 | 3830 | 230 |
| 339 | 20241023 | 142500 | 3156658580 | 3830 | 3830 | 3830 | 3830 | 251 |
| 340 | 20241023 | 142400 | 3155697250 | 3830 | 3825 | 3830 | 3825 | 143 |
| 341 | 20241023 | 142300 | 3155150205 | 3825 | 3825 | 3825 | 3825 | 92 |
| 342 | 20241023 | 142200 | 3154798305 | 3825 | 3845 | 3845 | 3825 | 617 |
| 343 | 20241023 | 142100 | 3152437410 | 3825 | 3845 | 3845 | 3825 | 1899 |
| 344 | 20241023 | 142000 | 3145156565 | 3845 | 3845 | 3850 | 3845 | 690 |
| 345 | 20241023 | 141900 | 3142503035 | 3850 | 3850 | 3850 | 3850 | 44 |
| 346 | 20241023 | 141800 | 3142333635 | 3850 | 3860 | 3860 | 3850 | 35 |
| 347 | 20241023 | 141700 | 3142198575 | 3860 | 3860 | 3860 | 3860 | 102 |
| 348 | 20241023 | 141600 | 3141804855 | 3855 | 3860 | 3860 | 3840 | 885 |
| 349 | 20241023 | 141500 | 3138391875 | 3860 | 3840 | 3860 | 3840 | 700 |
| 350 | 20241023 | 141400 | 3135702785 | 3840 | 3840 | 3860 | 3840 | 193 |
| 351 | 20241023 | 141300 | 3134961365 | 3860 | 3860 | 3860 | 3835 | 727 |
| 352 | 20241023 | 141200 | 3132167480 | 3860 | 3860 | 3860 | 3850 | 1144 |
| 353 | 20241023 | 141100 | 3127757190 | 3855 | 3865 | 3865 | 3855 | 52 |
| 354 | 20241023 | 141000 | 3127556470 | 3900 | 3850 | 3900 | 3830 | 650 |
| 355 | 20241023 | 140900 | 3125057880 | 3835 | 3885 | 3885 | 3835 | 4446 |
| 356 | 20241023 | 140800 | 3107925415 | 3900 | 3895 | 3900 | 3895 | 42 |
| 357 | 20241023 | 140700 | 3107761665 | 3895 | 3880 | 3895 | 3875 | 201 |
| 358 | 20241023 | 140600 | 3106982655 | 3880 | 3885 | 3885 | 3880 | 684 |
| 359 | 20241023 | 140500 | 3104327435 | 3900 | 3910 | 3910 | 3880 | 1728 |
| 360 | 20241023 | 140400 | 3097587360 | 3910 | 3895 | 3910 | 3885 | 750 |
| 361 | 20241023 | 140300 | 3094666290 | 3895 | 3895 | 3900 | 3895 | 1431 |
| 362 | 20241023 | 140200 | 3089092520 | 3895 | 3895 | 3895 | 3885 | 813 |
| 363 | 20241023 | 140100 | 3085930915 | 3900 | 3905 | 3910 | 3885 | 3205 |
| 364 | 20241023 | 140000 | 3073431095 | 3905 | 3900 | 3905 | 3895 | 1784 |
| 365 | 20241023 | 135900 | 3066467495 | 3900 | 3890 | 3900 | 3885 | 1712 |
| 366 | 20241023 | 135800 | 3059813625 | 3890 | 3890 | 3900 | 3870 | 3086 |
| 367 | 20241023 | 135700 | 3047791975 | 3890 | 3865 | 3890 | 3865 | 1980 |
| 368 | 20241023 | 135600 | 3040126265 | 3865 | 3865 | 3865 | 3855 | 930 |
| 369 | 20241023 | 135500 | 3036535015 | 3865 | 3850 | 3865 | 3850 | 30 |
| 370 | 20241023 | 135400 | 3036419390 | 3850 | 3860 | 3865 | 3850 | 1061 |
| 371 | 20241023 | 135300 | 3032325850 | 3860 | 3860 | 3860 | 3860 | 720 |
| 372 | 20241023 | 135200 | 3029546650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 373 | 20241023 | 135100 | 3029546650 | 3870 | 3875 | 3880 | 3845 | 2043 |
| 374 | 20241023 | 135000 | 3021639100 | 3875 | 3875 | 3875 | 3855 | 52 |
| 375 | 20241023 | 134900 | 3021437840 | 3850 | 3865 | 3865 | 3850 | 2256 |
| 376 | 20241023 | 134800 | 3012741240 | 3860 | 3870 | 3875 | 3860 | 1288 |
| 377 | 20241023 | 134700 | 3007754255 | 3870 | 3870 | 3875 | 3855 | 217 |
| 378 | 20241023 | 134600 | 3006914565 | 3875 | 3865 | 3875 | 3850 | 926 |
| 379 | 20241023 | 134500 | 3003342685 | 3865 | 3885 | 3885 | 3855 | 1017 |
| 380 | 20241023 | 134400 | 2999406315 | 3855 | 3855 | 3890 | 3855 | 1198 |
| 381 | 20241023 | 134300 | 2994781705 | 3850 | 3865 | 3865 | 3845 | 4698 |
| 382 | 20241023 | 134200 | 2976650110 | 3870 | 3875 | 3875 | 3865 | 2546 |
| 383 | 20241023 | 134100 | 2966790500 | 3895 | 3895 | 3900 | 3870 | 2728 |
| 384 | 20241023 | 134000 | 2956186010 | 3900 | 3900 | 3915 | 3895 | 5031 |
| 385 | 20241023 | 133900 | 2936541970 | 3910 | 3890 | 3920 | 3890 | 11791 |
| 386 | 20241023 | 133800 | 2890509770 | 3890 | 3870 | 3890 | 3865 | 3136 |
| 387 | 20241023 | 133700 | 2878345415 | 3870 | 3860 | 3875 | 3860 | 1723 |
| 388 | 20241023 | 133600 | 2871686950 | 3855 | 3860 | 3870 | 3840 | 6925 |
| 389 | 20241023 | 133500 | 2844942880 | 3865 | 3840 | 3865 | 3840 | 4031 |
| 390 | 20241023 | 133400 | 2829429690 | 3840 | 3840 | 3840 | 3840 | 36 |
| 391 | 20241023 | 133300 | 2829291450 | 3840 | 3805 | 3840 | 3805 | 681 |
| 392 | 20241023 | 133200 | 2826695935 | 3800 | 3800 | 3800 | 3800 | 393 |
| 393 | 20241023 | 133100 | 2825202535 | 3805 | 3810 | 3810 | 3800 | 1242 |
| 394 | 20241023 | 133000 | 2820476760 | 3815 | 3820 | 3820 | 3815 | 824 |
| 395 | 20241023 | 132900 | 2817329180 | 3820 | 3820 | 3820 | 3820 | 30 |
| 396 | 20241023 | 132800 | 2817214580 | 3820 | 3835 | 3835 | 3820 | 828 |
| 397 | 20241023 | 132700 | 2814047165 | 3840 | 3840 | 3840 | 3840 | 374 |
| 398 | 20241023 | 132600 | 2812611005 | 3840 | 3815 | 3840 | 3810 | 829 |
| 399 | 20241023 | 132500 | 2809452115 | 3810 | 3840 | 3840 | 3810 | 549 |
| 400 | 20241023 | 132400 | 2807359505 | 3815 | 3830 | 3860 | 3815 | 2168 |
| 401 | 20241023 | 132300 | 2799044715 | 3855 | 3810 | 3860 | 3810 | 7078 |
| 402 | 20241023 | 132200 | 2771832815 | 3830 | 3800 | 3830 | 3800 | 2119 |
| 403 | 20241023 | 132100 | 2763773005 | 3800 | 3795 | 3800 | 3795 | 1947 |
| 404 | 20241023 | 132000 | 2756374830 | 3795 | 3795 | 3795 | 3795 | 145 |
| 405 | 20241023 | 131900 | 2755824555 | 3795 | 3790 | 3795 | 3790 | 475 |
| 406 | 20241023 | 131800 | 2754021945 | 3790 | 3780 | 3790 | 3780 | 2091 |
| 407 | 20241023 | 131700 | 2746107210 | 3775 | 3785 | 3785 | 3775 | 168 |
| 408 | 20241023 | 131600 | 2745472810 | 3770 | 3770 | 3770 | 3770 | 0 |
| 409 | 20241023 | 131500 | 2745472810 | 3770 | 3770 | 3770 | 3770 | 5 |
| 410 | 20241023 | 131400 | 2745453960 | 3785 | 3770 | 3785 | 3770 | 62 |
| 411 | 20241023 | 131300 | 2745219770 | 3770 | 3770 | 3770 | 3770 | 205 |
| 412 | 20241023 | 131200 | 2744446920 | 3765 | 3775 | 3775 | 3765 | 1570 |
| 413 | 20241023 | 131100 | 2738523650 | 3770 | 3770 | 3770 | 3770 | 0 |
| 414 | 20241023 | 131000 | 2738523650 | 3770 | 3770 | 3770 | 3770 | 43 |
| 415 | 20241023 | 130900 | 2738361540 | 3765 | 3770 | 3770 | 3765 | 8 |
| 416 | 20241023 | 130800 | 2738331385 | 3770 | 3770 | 3770 | 3770 | 50 |
| 417 | 20241023 | 130700 | 2738142885 | 3760 | 3760 | 3760 | 3760 | 71 |
| 418 | 20241023 | 130600 | 2737875925 | 3760 | 3775 | 3775 | 3760 | 11 |
| 419 | 20241023 | 130500 | 2737834460 | 3775 | 3775 | 3775 | 3760 | 1269 |
| 420 | 20241023 | 130400 | 2733049750 | 3775 | 3780 | 3780 | 3775 | 612 |
| 421 | 20241023 | 130300 | 2730739275 | 3780 | 3780 | 3780 | 3780 | 100 |
| 422 | 20241023 | 130200 | 2730361275 | 3775 | 3775 | 3780 | 3775 | 370 |
| 423 | 20241023 | 130100 | 2728963205 | 3775 | 3770 | 3775 | 3770 | 11 |
| 424 | 20241023 | 130000 | 2728921685 | 3770 | 3785 | 3785 | 3770 | 1408 |
| 425 | 20241023 | 125900 | 2723610900 | 3780 | 3780 | 3780 | 3780 | 5 |
| 426 | 20241023 | 125800 | 2723592000 | 3770 | 3785 | 3785 | 3770 | 924 |
| 427 | 20241023 | 125700 | 2720101900 | 3770 | 3780 | 3785 | 3765 | 216 |
| 428 | 20241023 | 125600 | 2719287575 | 3785 | 3785 | 3785 | 3780 | 823 |
| 429 | 20241023 | 125500 | 2716173520 | 3790 | 3785 | 3790 | 3785 | 1339 |
| 430 | 20241023 | 125400 | 2711103710 | 3790 | 3770 | 3790 | 3770 | 10 |
| 431 | 20241023 | 125300 | 2711065830 | 3785 | 3770 | 3785 | 3770 | 1178 |
| 432 | 20241023 | 125200 | 2706620710 | 3770 | 3770 | 3775 | 3770 | 197 |
| 433 | 20241023 | 125100 | 2705877550 | 3770 | 3770 | 3770 | 3770 | 2061 |
| 434 | 20241023 | 125000 | 2698107580 | 3765 | 3770 | 3770 | 3765 | 838 |
| 435 | 20241023 | 124900 | 2694951480 | 3770 | 3765 | 3770 | 3765 | 391 |
| 436 | 20241023 | 124800 | 2693479330 | 3760 | 3770 | 3770 | 3760 | 612 |
| 437 | 20241023 | 124700 | 2691173615 | 3765 | 3765 | 3765 | 3765 | 462 |
| 438 | 20241023 | 124600 | 2689434185 | 3765 | 3760 | 3765 | 3760 | 289 |
| 439 | 20241023 | 124500 | 2688347135 | 3755 | 3755 | 3755 | 3750 | 104 |
| 440 | 20241023 | 124400 | 2687956900 | 3750 | 3740 | 3750 | 3740 | 1180 |
| 441 | 20241023 | 124300 | 2683534940 | 3740 | 3745 | 3745 | 3740 | 7 |
| 442 | 20241023 | 124200 | 2683508755 | 3745 | 3745 | 3745 | 3745 | 50 |
| 443 | 20241023 | 124100 | 2683321505 | 3735 | 3735 | 3735 | 3735 | 211 |
| 444 | 20241023 | 124000 | 2682533420 | 3730 | 3730 | 3730 | 3730 | 149 |
| 445 | 20241023 | 123900 | 2681977650 | 3725 | 3730 | 3730 | 3725 | 559 |
| 446 | 20241023 | 123800 | 2679892615 | 3730 | 3730 | 3730 | 3730 | 11 |
| 447 | 20241023 | 123700 | 2679851585 | 3730 | 3725 | 3730 | 3720 | 66 |
| 448 | 20241023 | 123600 | 2679605805 | 3730 | 3730 | 3730 | 3730 | 5 |
| 449 | 20241023 | 123500 | 2679587155 | 3735 | 3735 | 3735 | 3735 | 5 |
| 450 | 20241023 | 123400 | 2679568480 | 3715 | 3715 | 3715 | 3715 | 1176 |
| 451 | 20241023 | 123300 | 2675199640 | 3710 | 3715 | 3715 | 3710 | 1366 |
| 452 | 20241023 | 123200 | 2670127975 | 3740 | 3740 | 3740 | 3740 | 1 |
| 453 | 20241023 | 123100 | 2670124235 | 3715 | 3740 | 3740 | 3715 | 411 |
| 454 | 20241023 | 123000 | 2668595145 | 3740 | 3740 | 3740 | 3740 | 0 |
| 455 | 20241023 | 122900 | 2668595145 | 3740 | 3740 | 3740 | 3740 | 0 |
| 456 | 20241023 | 122800 | 2668595145 | 3740 | 3735 | 3740 | 3735 | 25 |
| 457 | 20241023 | 122700 | 2668501650 | 3715 | 3720 | 3720 | 3715 | 1411 |
| 458 | 20241023 | 122600 | 2663257070 | 3720 | 3720 | 3720 | 3720 | 744 |
| 459 | 20241023 | 122500 | 2660489390 | 3720 | 3720 | 3720 | 3720 | 100 |
| 460 | 20241023 | 122400 | 2660117390 | 3720 | 3740 | 3740 | 3720 | 53 |
| 461 | 20241023 | 122300 | 2659919730 | 3740 | 3740 | 3740 | 3740 | 56 |
| 462 | 20241023 | 122200 | 2659710290 | 3715 | 3720 | 3720 | 3715 | 3000 |
| 463 | 20241023 | 122100 | 2648565030 | 3720 | 3720 | 3720 | 3720 | 300 |
| 464 | 20241023 | 122000 | 2647449030 | 3720 | 3730 | 3730 | 3720 | 445 |
| 465 | 20241023 | 121900 | 2645793305 | 3720 | 3720 | 3720 | 3720 | 0 |
| 466 | 20241023 | 121800 | 2645793305 | 3720 | 3740 | 3740 | 3720 | 4919 |
| 467 | 20241023 | 121700 | 2627429845 | 3740 | 3740 | 3740 | 3740 | 812 |
| 468 | 20241023 | 121600 | 2624392965 | 3740 | 3745 | 3760 | 3740 | 827 |
| 469 | 20241023 | 121500 | 2621291585 | 3745 | 3730 | 3745 | 3730 | 470 |
| 470 | 20241023 | 121400 | 2619534780 | 3740 | 3740 | 3740 | 3740 | 11 |
| 471 | 20241023 | 121300 | 2619493640 | 3730 | 3730 | 3730 | 3730 | 238 |
| 472 | 20241023 | 121200 | 2618605900 | 3725 | 3725 | 3725 | 3725 | 0 |
| 473 | 20241023 | 121100 | 2618605900 | 3725 | 3735 | 3735 | 3725 | 21 |
| 474 | 20241023 | 121000 | 2618527665 | 3725 | 3725 | 3725 | 3725 | 0 |
| 475 | 20241023 | 120900 | 2618527665 | 3725 | 3735 | 3735 | 3725 | 1551 |
| 476 | 20241023 | 120800 | 2612745560 | 3735 | 3735 | 3735 | 3735 | 0 |
| 477 | 20241023 | 120700 | 2612745560 | 3735 | 3740 | 3740 | 3735 | 165 |
| 478 | 20241023 | 120600 | 2612128685 | 3740 | 3740 | 3740 | 3740 | 0 |
| 479 | 20241023 | 120500 | 2612128685 | 3740 | 3740 | 3740 | 3740 | 0 |
| 480 | 20241023 | 120400 | 2612128685 | 3740 | 3745 | 3745 | 3740 | 257 |
| 481 | 20241023 | 120300 | 2611167025 | 3745 | 3750 | 3750 | 3745 | 672 |
| 482 | 20241023 | 120200 | 2608647530 | 3750 | 3755 | 3755 | 3750 | 723 |
| 483 | 20241023 | 120100 | 2605936270 | 3760 | 3770 | 3775 | 3760 | 560 |
| 484 | 20241023 | 120000 | 2603827845 | 3780 | 3780 | 3780 | 3780 | 0 |
| 485 | 20241023 | 115900 | 2603827845 | 3780 | 3765 | 3780 | 3765 | 1455 |
| 486 | 20241023 | 115800 | 2598335205 | 3765 | 3745 | 3765 | 3745 | 515 |
| 487 | 20241023 | 115700 | 2596405535 | 3745 | 3745 | 3745 | 3745 | 196 |
| 488 | 20241023 | 115600 | 2595671515 | 3745 | 3725 | 3745 | 3725 | 207 |
| 489 | 20241023 | 115500 | 2594898440 | 3725 | 3725 | 3725 | 3725 | 686 |
| 490 | 20241023 | 115400 | 2592343090 | 3730 | 3735 | 3735 | 3730 | 330 |
| 491 | 20241023 | 115300 | 2591112040 | 3735 | 3740 | 3740 | 3735 | 760 |
| 492 | 20241023 | 115200 | 2588272465 | 3740 | 3745 | 3745 | 3740 | 281 |
| 493 | 20241023 | 115100 | 2587220205 | 3745 | 3740 | 3745 | 3740 | 115 |
| 494 | 20241023 | 115000 | 2586790090 | 3740 | 3740 | 3740 | 3740 | 399 |
| 495 | 20241023 | 114900 | 2585297830 | 3740 | 3740 | 3740 | 3740 | 50 |
| 496 | 20241023 | 114800 | 2585110830 | 3745 | 3745 | 3745 | 3740 | 41 |
| 497 | 20241023 | 114700 | 2584957465 | 3745 | 3745 | 3745 | 3745 | 2 |
| 498 | 20241023 | 114600 | 2584949975 | 3745 | 3745 | 3745 | 3745 | 5 |
| 499 | 20241023 | 114500 | 2584931250 | 3730 | 3730 | 3730 | 3730 | 121 |
| 500 | 20241023 | 114400 | 2584479920 | 3730 | 3745 | 3745 | 3730 | 1223 |
| 501 | 20241023 | 114300 | 2579913730 | 3740 | 3740 | 3740 | 3740 | 742 |
| 502 | 20241023 | 114200 | 2577138650 | 3745 | 3760 | 3760 | 3745 | 732 |
| 503 | 20241023 | 114100 | 2574393765 | 3760 | 3760 | 3760 | 3750 | 195 |
| 504 | 20241023 | 114000 | 2573661215 | 3760 | 3765 | 3765 | 3750 | 1398 |
| 505 | 20241023 | 113900 | 2568413155 | 3765 | 3760 | 3765 | 3760 | 301 |
| 506 | 20241023 | 113800 | 2567279895 | 3755 | 3755 | 3755 | 3755 | 150 |
| 507 | 20241023 | 113700 | 2566716645 | 3765 | 3760 | 3765 | 3755 | 358 |
| 508 | 20241023 | 113600 | 2565371260 | 3760 | 3770 | 3770 | 3760 | 273 |
| 509 | 20241023 | 113500 | 2564344550 | 3770 | 3755 | 3770 | 3755 | 227 |
| 510 | 20241023 | 113400 | 2563489660 | 3755 | 3755 | 3755 | 3755 | 173 |
| 511 | 20241023 | 113300 | 2562840045 | 3755 | 3755 | 3755 | 3755 | 26 |
| 512 | 20241023 | 113200 | 2562742415 | 3770 | 3760 | 3770 | 3760 | 591 |
| 513 | 20241023 | 113100 | 2560516400 | 3755 | 3750 | 3755 | 3750 | 354 |
| 514 | 20241023 | 113000 | 2559188880 | 3745 | 3750 | 3750 | 3745 | 1013 |
| 515 | 20241023 | 112900 | 2555390190 | 3745 | 3745 | 3750 | 3745 | 44 |
| 516 | 20241023 | 112800 | 2555225405 | 3745 | 3750 | 3750 | 3745 | 1519 |
| 517 | 20241023 | 112700 | 2549529160 | 3750 | 3750 | 3750 | 3750 | 52 |
| 518 | 20241023 | 112600 | 2549334160 | 3760 | 3755 | 3760 | 3755 | 10 |
| 519 | 20241023 | 112500 | 2549296590 | 3760 | 3760 | 3760 | 3760 | 2 |
| 520 | 20241023 | 112400 | 2549289070 | 3755 | 3750 | 3760 | 3750 | 36 |
| 521 | 20241023 | 112300 | 2549154025 | 3730 | 3770 | 3770 | 3730 | 2552 |
| 522 | 20241023 | 112200 | 2539552400 | 3770 | 3740 | 3770 | 3740 | 2469 |
| 523 | 20241023 | 112100 | 2530258125 | 3740 | 3710 | 3740 | 3710 | 321 |
| 524 | 20241023 | 112000 | 2529060105 | 3730 | 3720 | 3730 | 3705 | 348 |
| 525 | 20241023 | 111900 | 2527763865 | 3705 | 3710 | 3710 | 3700 | 1353 |
| 526 | 20241023 | 111800 | 2522750700 | 3710 | 3710 | 3710 | 3705 | 258 |
| 527 | 20241023 | 111700 | 2521793995 | 3710 | 3710 | 3710 | 3710 | 513 |
| 528 | 20241023 | 111600 | 2519890765 | 3715 | 3715 | 3720 | 3710 | 626 |
| 529 | 20241023 | 111500 | 2517562430 | 3715 | 3715 | 3715 | 3715 | 339 |
| 530 | 20241023 | 111400 | 2516303045 | 3715 | 3715 | 3715 | 3715 | 215 |
| 531 | 20241023 | 111300 | 2515504320 | 3710 | 3710 | 3710 | 3705 | 335 |
| 532 | 20241023 | 111200 | 2514261475 | 3710 | 3700 | 3710 | 3700 | 512 |
| 533 | 20241023 | 111100 | 2512367055 | 3700 | 3705 | 3705 | 3700 | 985 |
| 534 | 20241023 | 111000 | 2508721930 | 3705 | 3705 | 3705 | 3705 | 25 |
| 535 | 20241023 | 110900 | 2508629305 | 3710 | 3720 | 3725 | 3705 | 241 |
| 536 | 20241023 | 110800 | 2507733935 | 3730 | 3715 | 3730 | 3715 | 895 |
| 537 | 20241023 | 110700 | 2504408995 | 3715 | 3725 | 3730 | 3715 | 894 |
| 538 | 20241023 | 110600 | 2501079160 | 3720 | 3695 | 3720 | 3690 | 5242 |
| 539 | 20241023 | 110500 | 2481647835 | 3695 | 3690 | 3695 | 3690 | 2527 |
| 540 | 20241023 | 110400 | 2472319805 | 3695 | 3700 | 3700 | 3690 | 5303 |
| 541 | 20241023 | 110300 | 2452746795 | 3700 | 3700 | 3700 | 3695 | 3215 |
| 542 | 20241023 | 110200 | 2440863870 | 3695 | 3705 | 3710 | 3695 | 1124 |
| 543 | 20241023 | 110100 | 2436700350 | 3705 | 3705 | 3715 | 3695 | 6241 |
| 544 | 20241023 | 110000 | 2413597235 | 3710 | 3750 | 3750 | 3710 | 23971 |
| 545 | 20241023 | 105900 | 2324279260 | 3750 | 3755 | 3755 | 3750 | 169 |
| 546 | 20241023 | 105800 | 2323645065 | 3755 | 3755 | 3755 | 3745 | 110 |
| 547 | 20241023 | 105700 | 2323232895 | 3745 | 3750 | 3750 | 3745 | 1418 |
| 548 | 20241023 | 105600 | 2317922260 | 3750 | 3765 | 3765 | 3750 | 23 |
| 549 | 20241023 | 105500 | 2317835710 | 3770 | 3770 | 3770 | 3770 | 10 |
| 550 | 20241023 | 105400 | 2317798010 | 3760 | 3745 | 3760 | 3745 | 334 |
| 551 | 20241023 | 105300 | 2316543250 | 3745 | 3770 | 3770 | 3745 | 2305 |
| 552 | 20241023 | 105200 | 2307908180 | 3770 | 3770 | 3770 | 3770 | 867 |
| 553 | 20241023 | 105100 | 2304639590 | 3775 | 3780 | 3780 | 3775 | 270 |
| 554 | 20241023 | 105000 | 2303620190 | 3780 | 3780 | 3780 | 3775 | 1046 |
| 555 | 20241023 | 104900 | 2299671185 | 3780 | 3800 | 3800 | 3775 | 545 |
| 556 | 20241023 | 104800 | 2297609215 | 3800 | 3770 | 3800 | 3770 | 881 |
| 557 | 20241023 | 104700 | 2294285175 | 3770 | 3760 | 3770 | 3745 | 2671 |
| 558 | 20241023 | 104600 | 2284255780 | 3770 | 3770 | 3770 | 3770 | 53 |
| 559 | 20241023 | 104500 | 2284055970 | 3770 | 3770 | 3770 | 3770 | 5 |
| 560 | 20241023 | 104400 | 2284037120 | 3770 | 3760 | 3770 | 3760 | 387 |
| 561 | 20241023 | 104300 | 2282581000 | 3755 | 3755 | 3770 | 3745 | 2134 |
| 562 | 20241023 | 104200 | 2274580115 | 3750 | 3750 | 3750 | 3750 | 0 |
| 563 | 20241023 | 104100 | 2274580115 | 3750 | 3760 | 3770 | 3750 | 2495 |
| 564 | 20241023 | 104000 | 2265199205 | 3760 | 3750 | 3765 | 3750 | 248 |
| 565 | 20241023 | 103900 | 2264266480 | 3750 | 3750 | 3750 | 3750 | 1 |
| 566 | 20241023 | 103800 | 2264262730 | 3745 | 3770 | 3770 | 3745 | 4045 |
| 567 | 20241023 | 103700 | 2249095190 | 3755 | 3780 | 3780 | 3755 | 4666 |
| 568 | 20241023 | 103600 | 2231547520 | 3780 | 3775 | 3810 | 3775 | 2205 |
| 569 | 20241023 | 103500 | 2223208080 | 3775 | 3775 | 3775 | 3755 | 1381 |
| 570 | 20241023 | 103400 | 2218018880 | 3775 | 3765 | 3775 | 3760 | 6387 |
| 571 | 20241023 | 103300 | 2193980770 | 3765 | 3760 | 3765 | 3760 | 774 |
| 572 | 20241023 | 103200 | 2191066915 | 3765 | 3765 | 3765 | 3760 | 2444 |
| 573 | 20241023 | 103100 | 2181865755 | 3765 | 3760 | 3765 | 3760 | 119 |
| 574 | 20241023 | 103000 | 2181418310 | 3760 | 3780 | 3780 | 3760 | 6512 |
| 575 | 20241023 | 102900 | 2156880590 | 3775 | 3780 | 3790 | 3775 | 2288 |
| 576 | 20241023 | 102800 | 2148228245 | 3780 | 3780 | 3780 | 3780 | 295 |
| 577 | 20241023 | 102700 | 2147113145 | 3780 | 3780 | 3785 | 3780 | 542 |
| 578 | 20241023 | 102600 | 2145064235 | 3785 | 3795 | 3795 | 3780 | 1726 |
| 579 | 20241023 | 102500 | 2138527605 | 3795 | 3800 | 3800 | 3795 | 650 |
| 580 | 20241023 | 102400 | 2136057910 | 3800 | 3810 | 3810 | 3800 | 1035 |
| 581 | 20241023 | 102300 | 2132120880 | 3815 | 3815 | 3815 | 3815 | 655 |
| 582 | 20241023 | 102200 | 2129622055 | 3815 | 3835 | 3835 | 3815 | 4 |
| 583 | 20241023 | 102100 | 2129606775 | 3835 | 3815 | 3835 | 3810 | 101 |
| 584 | 20241023 | 102000 | 2129221760 | 3810 | 3810 | 3810 | 3805 | 470 |
| 585 | 20241023 | 101900 | 2127431160 | 3810 | 3830 | 3830 | 3810 | 1197 |
| 586 | 20241023 | 101800 | 2122852290 | 3830 | 3800 | 3830 | 3800 | 215 |
| 587 | 20241023 | 101700 | 2122034900 | 3800 | 3805 | 3835 | 3800 | 2511 |
| 588 | 20241023 | 101600 | 2112487765 | 3800 | 3800 | 3835 | 3800 | 2806 |
| 589 | 20241023 | 101500 | 2101818435 | 3800 | 3815 | 3820 | 3800 | 3035 |
| 590 | 20241023 | 101400 | 2090267660 | 3815 | 3830 | 3830 | 3815 | 1150 |
| 591 | 20241023 | 101300 | 2085864220 | 3830 | 3835 | 3840 | 3830 | 1848 |
| 592 | 20241023 | 101200 | 2078777530 | 3835 | 3855 | 3855 | 3835 | 3817 |
| 593 | 20241023 | 101100 | 2064106625 | 3880 | 3880 | 3880 | 3880 | 1 |
| 594 | 20241023 | 101000 | 2064102745 | 3880 | 3880 | 3880 | 3880 | 30 |
| 595 | 20241023 | 100900 | 2063986345 | 3855 | 3865 | 3865 | 3855 | 2397 |
| 596 | 20241023 | 100800 | 2054743205 | 3865 | 3870 | 3870 | 3865 | 845 |
| 597 | 20241023 | 100700 | 2051474660 | 3880 | 3880 | 3890 | 3870 | 1575 |
| 598 | 20241023 | 100600 | 2045363660 | 3880 | 3880 | 3885 | 3880 | 2347 |
| 599 | 20241023 | 100500 | 2036255665 | 3880 | 3895 | 3905 | 3865 | 8205 |
| 600 | 20241023 | 100400 | 2004308465 | 3895 | 3860 | 3905 | 3860 | 3552 |
| 601 | 20241023 | 100300 | 1990470985 | 3860 | 3875 | 3895 | 3860 | 11617 |
| 602 | 20241023 | 100200 | 1945370140 | 3875 | 3820 | 3880 | 3820 | 16720 |
| 603 | 20241023 | 100100 | 1880983165 | 3815 | 3795 | 3815 | 3790 | 2033 |
| 604 | 20241023 | 100000 | 1873247040 | 3795 | 3805 | 3815 | 3795 | 1294 |
| 605 | 20241023 | 095900 | 1868322145 | 3800 | 3800 | 3805 | 3800 | 500 |
| 606 | 20241023 | 095800 | 1866421645 | 3805 | 3805 | 3805 | 3805 | 178 |
| 607 | 20241023 | 095700 | 1865744355 | 3805 | 3790 | 3805 | 3790 | 2994 |
| 608 | 20241023 | 095600 | 1854355340 | 3805 | 3825 | 3825 | 3795 | 1992 |
| 609 | 20241023 | 095500 | 1846772730 | 3820 | 3810 | 3830 | 3810 | 2361 |
| 610 | 20241023 | 095400 | 1837748540 | 3805 | 3815 | 3815 | 3805 | 1050 |
| 611 | 20241023 | 095300 | 1833749870 | 3810 | 3800 | 3810 | 3795 | 3537 |
| 612 | 20241023 | 095200 | 1820298020 | 3800 | 3785 | 3800 | 3785 | 288 |
| 613 | 20241023 | 095100 | 1819205975 | 3780 | 3785 | 3790 | 3780 | 2114 |
| 614 | 20241023 | 095000 | 1811212380 | 3795 | 3795 | 3800 | 3790 | 770 |
| 615 | 20241023 | 094900 | 1808289790 | 3790 | 3800 | 3800 | 3790 | 1377 |
| 616 | 20241023 | 094800 | 1803068950 | 3800 | 3810 | 3810 | 3795 | 626 |
| 617 | 20241023 | 094700 | 1800689730 | 3815 | 3775 | 3815 | 3775 | 2060 |
| 618 | 20241023 | 094600 | 1792900720 | 3770 | 3805 | 3815 | 3770 | 2259 |
| 619 | 20241023 | 094500 | 1784319090 | 3800 | 3800 | 3820 | 3800 | 4349 |
| 620 | 20241023 | 094400 | 1767768030 | 3795 | 3765 | 3795 | 3765 | 3493 |
| 621 | 20241023 | 094300 | 1754593510 | 3765 | 3750 | 3765 | 3750 | 1254 |
| 622 | 20241023 | 094200 | 1749883250 | 3760 | 3750 | 3760 | 3745 | 2402 |
| 623 | 20241023 | 094100 | 1740876130 | 3745 | 3735 | 3755 | 3730 | 7021 |
| 624 | 20241023 | 094000 | 1714611385 | 3735 | 3775 | 3790 | 3730 | 6643 |
| 625 | 20241023 | 093900 | 1689739075 | 3765 | 3800 | 3800 | 3765 | 3820 |
| 626 | 20241023 | 093800 | 1675311685 | 3800 | 3795 | 3800 | 3780 | 1823 |
| 627 | 20241023 | 093700 | 1668410595 | 3795 | 3825 | 3830 | 3790 | 4450 |
| 628 | 20241023 | 093600 | 1651480535 | 3830 | 3810 | 3830 | 3810 | 1522 |
| 629 | 20241023 | 093500 | 1645665135 | 3810 | 3805 | 3810 | 3800 | 1284 |
| 630 | 20241023 | 093400 | 1640779360 | 3805 | 3800 | 3810 | 3790 | 8586 |
| 631 | 20241023 | 093300 | 1608110635 | 3790 | 3790 | 3800 | 3790 | 1324 |
| 632 | 20241023 | 093200 | 1603088790 | 3790 | 3800 | 3800 | 3765 | 4630 |
| 633 | 20241023 | 093100 | 1585564865 | 3805 | 3790 | 3805 | 3790 | 1593 |
| 634 | 20241023 | 093000 | 1579523415 | 3785 | 3780 | 3790 | 3780 | 1900 |
| 635 | 20241023 | 092900 | 1572331755 | 3780 | 3765 | 3780 | 3760 | 1612 |
| 636 | 20241023 | 092800 | 1566263745 | 3765 | 3760 | 3765 | 3740 | 2658 |
| 637 | 20241023 | 092700 | 1556299985 | 3745 | 3745 | 3760 | 3745 | 4890 |
| 638 | 20241023 | 092600 | 1537960280 | 3740 | 3770 | 3780 | 3735 | 30386 |
| 639 | 20241023 | 092500 | 1424036140 | 3780 | 3770 | 3780 | 3770 | 8678 |
| 640 | 20241023 | 092400 | 1391285745 | 3770 | 3795 | 3795 | 3770 | 17238 |
| 641 | 20241023 | 092300 | 1326124660 | 3795 | 3800 | 3805 | 3795 | 2104 |
| 642 | 20241023 | 092200 | 1318129235 | 3795 | 3800 | 3815 | 3790 | 1743 |
| 643 | 20241023 | 092100 | 1311510025 | 3805 | 3820 | 3845 | 3805 | 3882 |
| 644 | 20241023 | 092000 | 1296706685 | 3850 | 3800 | 3850 | 3795 | 10738 |
| 645 | 20241023 | 091900 | 1255789720 | 3800 | 3785 | 3805 | 3770 | 28714 |
| 646 | 20241023 | 091800 | 1146967110 | 3790 | 3885 | 3885 | 3785 | 30333 |
| 647 | 20241023 | 091700 | 1031236025 | 3850 | 3925 | 3950 | 3840 | 15023 |
| 648 | 20241023 | 091600 | 972784280 | 3950 | 3960 | 3970 | 3920 | 7368 |
| 649 | 20241023 | 091500 | 943699025 | 3960 | 3965 | 3965 | 3950 | 3482 |
| 650 | 20241023 | 091400 | 929916455 | 3970 | 3975 | 3985 | 3965 | 8163 |
| 651 | 20241023 | 091300 | 897488355 | 3985 | 4020 | 4035 | 3975 | 15248 |
| 652 | 20241023 | 091200 | 836355080 | 4015 | 4020 | 4020 | 3990 | 9372 |
| 653 | 20241023 | 091100 | 798728555 | 4015 | 3975 | 4020 | 3975 | 7570 |
| 654 | 20241023 | 091000 | 768361970 | 3980 | 4000 | 4000 | 3960 | 2824 |
| 655 | 20241023 | 090900 | 757147785 | 4005 | 4010 | 4015 | 3990 | 3465 |
| 656 | 20241023 | 090800 | 743288570 | 4015 | 4000 | 4015 | 3965 | 6115 |
| 657 | 20241023 | 090700 | 718908335 | 3995 | 4020 | 4020 | 3995 | 10858 |
| 658 | 20241023 | 090600 | 675393195 | 4020 | 4030 | 4035 | 4020 | 5029 |
| 659 | 20241023 | 090500 | 655133055 | 4035 | 4010 | 4035 | 3955 | 12764 |
| 660 | 20241023 | 090400 | 604126505 | 4030 | 4045 | 4075 | 4015 | 42925 |
| 661 | 20241023 | 090300 | 430728985 | 4055 | 3960 | 4065 | 3955 | 30614 |
| 662 | 20241023 | 090200 | 307857740 | 3960 | 3950 | 3975 | 3930 | 20681 |
| 663 | 20241023 | 090100 | 226155100 | 3955 | 3830 | 3960 | 3830 | 29979 |
| 664 | 20241023 | 090000 | 108859750 | 3825 | 3860 | 3865 | 3815 | 27808 |