29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241021 | 183800 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 10966 |
| 3 | 20241021 | 183700 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 4 | 20241021 | 183600 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 5 | 20241021 | 183500 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 6 | 20241021 | 183400 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 7 | 20241021 | 183300 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 8 | 20241021 | 183200 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 9 | 20241021 | 183100 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 10 | 20241021 | 183000 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 11 | 20241021 | 182900 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 12 | 20241021 | 182800 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 13 | 20241021 | 182700 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 14 | 20241021 | 182600 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 15 | 20241021 | 182500 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 16 | 20241021 | 182400 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 17 | 20241021 | 182300 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 18 | 20241021 | 182200 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 19 | 20241021 | 182100 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 20 | 20241021 | 182000 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 21 | 20241021 | 181900 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 22 | 20241021 | 181800 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 23 | 20241021 | 181700 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 24 | 20241021 | 181600 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 25 | 20241021 | 181500 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 26 | 20241021 | 181400 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 27 | 20241021 | 181300 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 28 | 20241021 | 181200 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 29 | 20241021 | 181100 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 30 | 20241021 | 181000 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 31 | 20241021 | 180900 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 32 | 20241021 | 180800 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 10966 |
| 33 | 20241021 | 180700 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 34 | 20241021 | 180600 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 35 | 20241021 | 180500 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 36 | 20241021 | 180400 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 37 | 20241021 | 180300 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 38 | 20241021 | 180200 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 39 | 20241021 | 180100 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 40 | 20241021 | 180000 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 41 | 20241021 | 175900 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 42 | 20241021 | 175800 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 43 | 20241021 | 175700 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 44 | 20241021 | 175600 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 45 | 20241021 | 175500 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 46 | 20241021 | 175400 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 47 | 20241021 | 175300 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 48 | 20241021 | 175200 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 49 | 20241021 | 175100 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 50 | 20241021 | 175000 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 51 | 20241021 | 174900 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 52 | 20241021 | 174800 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 53 | 20241021 | 174700 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 54 | 20241021 | 174600 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 55 | 20241021 | 174500 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 56 | 20241021 | 174400 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 57 | 20241021 | 174300 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 58 | 20241021 | 174200 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 59 | 20241021 | 174100 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 60 | 20241021 | 174000 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 61 | 20241021 | 173900 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 62 | 20241021 | 173800 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 10966 |
| 63 | 20241021 | 173700 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 64 | 20241021 | 173600 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 65 | 20241021 | 173500 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 66 | 20241021 | 173400 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 67 | 20241021 | 173300 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 68 | 20241021 | 173200 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 69 | 20241021 | 173100 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 70 | 20241021 | 173000 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 71 | 20241021 | 172900 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 72 | 20241021 | 172800 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 73 | 20241021 | 172700 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 74 | 20241021 | 172600 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 75 | 20241021 | 172500 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 76 | 20241021 | 172400 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 77 | 20241021 | 172300 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 78 | 20241021 | 172200 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 79 | 20241021 | 172100 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 80 | 20241021 | 172000 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 81 | 20241021 | 171900 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 82 | 20241021 | 171800 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 83 | 20241021 | 171700 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 84 | 20241021 | 171600 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 85 | 20241021 | 171500 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 86 | 20241021 | 171400 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 87 | 20241021 | 171300 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 88 | 20241021 | 171200 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 89 | 20241021 | 171100 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 90 | 20241021 | 171000 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 91 | 20241021 | 170900 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 92 | 20241021 | 170800 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 10966 |
| 93 | 20241021 | 170700 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 94 | 20241021 | 170600 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 95 | 20241021 | 170500 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 96 | 20241021 | 170400 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 97 | 20241021 | 170300 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 98 | 20241021 | 170200 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 99 | 20241021 | 170100 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 100 | 20241021 | 170000 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 101 | 20241021 | 165900 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 102 | 20241021 | 165800 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 103 | 20241021 | 165700 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 104 | 20241021 | 165600 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 105 | 20241021 | 165500 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 106 | 20241021 | 165400 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 107 | 20241021 | 165300 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 108 | 20241021 | 165200 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 109 | 20241021 | 165100 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 110 | 20241021 | 165000 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 111 | 20241021 | 164900 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 112 | 20241021 | 164800 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 113 | 20241021 | 164700 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 114 | 20241021 | 164600 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 115 | 20241021 | 164500 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 116 | 20241021 | 164400 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 117 | 20241021 | 164300 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 118 | 20241021 | 164200 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 119 | 20241021 | 164100 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 120 | 20241021 | 164000 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 121 | 20241021 | 163900 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 122 | 20241021 | 163800 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 10966 |
| 123 | 20241021 | 163700 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 124 | 20241021 | 163600 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 125 | 20241021 | 163500 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 126 | 20241021 | 163400 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 127 | 20241021 | 163300 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 128 | 20241021 | 163200 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 129 | 20241021 | 163100 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 130 | 20241021 | 163000 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 131 | 20241021 | 162900 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 132 | 20241021 | 162800 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 133 | 20241021 | 162700 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 134 | 20241021 | 162600 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 135 | 20241021 | 162500 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 136 | 20241021 | 162400 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 137 | 20241021 | 162300 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 138 | 20241021 | 162200 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 139 | 20241021 | 162100 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 140 | 20241021 | 162000 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 141 | 20241021 | 161900 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 142 | 20241021 | 161800 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 143 | 20241021 | 161700 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 144 | 20241021 | 161600 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 145 | 20241021 | 161500 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 146 | 20241021 | 161400 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 147 | 20241021 | 161300 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 148 | 20241021 | 161200 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 149 | 20241021 | 161100 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 150 | 20241021 | 161000 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 151 | 20241021 | 160900 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 152 | 20241021 | 160800 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 10966 |
| 153 | 20241021 | 160700 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 154 | 20241021 | 160600 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 155 | 20241021 | 160500 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 156 | 20241021 | 160400 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 157 | 20241021 | 160300 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 158 | 20241021 | 160200 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 159 | 20241021 | 160100 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 160 | 20241021 | 160000 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 161 | 20241021 | 155900 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 162 | 20241021 | 155800 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 163 | 20241021 | 155700 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 164 | 20241021 | 155600 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 165 | 20241021 | 155500 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 166 | 20241021 | 155400 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 167 | 20241021 | 155300 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 168 | 20241021 | 155200 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 169 | 20241021 | 155100 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 170 | 20241021 | 155000 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 171 | 20241021 | 154900 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 172 | 20241021 | 154800 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 173 | 20241021 | 154700 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 174 | 20241021 | 154600 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 175 | 20241021 | 154500 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 176 | 20241021 | 154400 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 177 | 20241021 | 154300 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 178 | 20241021 | 154200 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 179 | 20241021 | 154100 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 180 | 20241021 | 154000 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 181 | 20241021 | 153900 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 182 | 20241021 | 153800 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 10966 |
| 183 | 20241021 | 153700 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 184 | 20241021 | 153600 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 185 | 20241021 | 153500 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 186 | 20241021 | 153400 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 187 | 20241021 | 153300 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 188 | 20241021 | 153200 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 189 | 20241021 | 153100 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 190 | 20241021 | 153000 | 3738847020 | 5620 | 5620 | 5620 | 5620 | 10966 |
| 191 | 20241021 | 152900 | 3677218100 | 5660 | 5660 | 5660 | 5660 | 0 |
| 192 | 20241021 | 152800 | 3677218100 | 5660 | 5660 | 5660 | 5660 | 0 |
| 193 | 20241021 | 152700 | 3677218100 | 5660 | 5660 | 5660 | 5660 | 0 |
| 194 | 20241021 | 152600 | 3677218100 | 5660 | 5660 | 5660 | 5660 | 0 |
| 195 | 20241021 | 152500 | 3677218100 | 5660 | 5660 | 5660 | 5660 | 0 |
| 196 | 20241021 | 152400 | 3677218100 | 5660 | 5660 | 5660 | 5660 | 0 |
| 197 | 20241021 | 152300 | 3677218100 | 5660 | 5660 | 5660 | 5660 | 0 |
| 198 | 20241021 | 152200 | 3677218100 | 5660 | 5660 | 5660 | 5660 | 0 |
| 199 | 20241021 | 152100 | 3677218100 | 5660 | 5660 | 5660 | 5660 | 0 |
| 200 | 20241021 | 152000 | 3677218100 | 5660 | 5660 | 5660 | 5660 | 0 |
| 201 | 20241021 | 151900 | 3677218100 | 5660 | 5650 | 5660 | 5640 | 2070 |
| 202 | 20241021 | 151800 | 3665524850 | 5660 | 5660 | 5660 | 5640 | 1100 |
| 203 | 20241021 | 151700 | 3659309770 | 5660 | 5650 | 5660 | 5650 | 993 |
| 204 | 20241021 | 151600 | 3653699220 | 5660 | 5640 | 5660 | 5640 | 2490 |
| 205 | 20241021 | 151500 | 3639648780 | 5630 | 5640 | 5650 | 5630 | 2881 |
| 206 | 20241021 | 151400 | 3623383870 | 5640 | 5660 | 5660 | 5640 | 1182 |
| 207 | 20241021 | 151300 | 3616706720 | 5640 | 5650 | 5650 | 5640 | 1440 |
| 208 | 20241021 | 151200 | 3608572020 | 5660 | 5650 | 5660 | 5650 | 43 |
| 209 | 20241021 | 151100 | 3608328750 | 5660 | 5650 | 5660 | 5650 | 441 |
| 210 | 20241021 | 151000 | 3605835330 | 5660 | 5660 | 5670 | 5650 | 644 |
| 211 | 20241021 | 150900 | 3602192600 | 5660 | 5660 | 5670 | 5660 | 672 |
| 212 | 20241021 | 150800 | 3598389070 | 5660 | 5660 | 5670 | 5660 | 362 |
| 213 | 20241021 | 150700 | 3596339260 | 5660 | 5660 | 5660 | 5660 | 20 |
| 214 | 20241021 | 150600 | 3596226060 | 5660 | 5640 | 5660 | 5630 | 3255 |
| 215 | 20241021 | 150500 | 3577897900 | 5660 | 5650 | 5660 | 5650 | 176 |
| 216 | 20241021 | 150400 | 3576903000 | 5650 | 5640 | 5650 | 5630 | 1435 |
| 217 | 20241021 | 150300 | 3568812120 | 5630 | 5640 | 5640 | 5630 | 309 |
| 218 | 20241021 | 150200 | 3567071410 | 5640 | 5640 | 5650 | 5640 | 5084 |
| 219 | 20241021 | 150100 | 3538396650 | 5640 | 5650 | 5650 | 5640 | 2002 |
| 220 | 20241021 | 150000 | 3527095370 | 5660 | 5660 | 5660 | 5660 | 56 |
| 221 | 20241021 | 145900 | 3526778410 | 5660 | 5670 | 5670 | 5660 | 1546 |
| 222 | 20241021 | 145800 | 3518028040 | 5660 | 5670 | 5670 | 5660 | 376 |
| 223 | 20241021 | 145700 | 3515897240 | 5670 | 5670 | 5670 | 5670 | 1089 |
| 224 | 20241021 | 145600 | 3509722610 | 5660 | 5660 | 5660 | 5660 | 492 |
| 225 | 20241021 | 145500 | 3506937890 | 5670 | 5660 | 5670 | 5660 | 101 |
| 226 | 20241021 | 145400 | 3506366220 | 5670 | 5670 | 5670 | 5670 | 0 |
| 227 | 20241021 | 145300 | 3506366220 | 5670 | 5670 | 5670 | 5670 | 10 |
| 228 | 20241021 | 145200 | 3506309520 | 5670 | 5670 | 5670 | 5670 | 116 |
| 229 | 20241021 | 145100 | 3505651800 | 5670 | 5660 | 5670 | 5660 | 179 |
| 230 | 20241021 | 145000 | 3504638360 | 5660 | 5660 | 5660 | 5660 | 19 |
| 231 | 20241021 | 144900 | 3504530820 | 5660 | 5660 | 5660 | 5660 | 5 |
| 232 | 20241021 | 144800 | 3504502520 | 5660 | 5660 | 5670 | 5660 | 39 |
| 233 | 20241021 | 144700 | 3504281760 | 5650 | 5650 | 5650 | 5650 | 450 |
| 234 | 20241021 | 144600 | 3501739260 | 5650 | 5670 | 5670 | 5650 | 1008 |
| 235 | 20241021 | 144500 | 3496041040 | 5670 | 5650 | 5670 | 5650 | 43 |
| 236 | 20241021 | 144400 | 3495798050 | 5650 | 5660 | 5670 | 5650 | 156 |
| 237 | 20241021 | 144300 | 3494915410 | 5660 | 5660 | 5670 | 5650 | 1884 |
| 238 | 20241021 | 144200 | 3484256010 | 5660 | 5660 | 5660 | 5650 | 290 |
| 239 | 20241021 | 144100 | 3482617420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 240 | 20241021 | 144000 | 3482617420 | 5650 | 5650 | 5650 | 5640 | 622 |
| 241 | 20241021 | 143900 | 3479105280 | 5650 | 5660 | 5660 | 5650 | 303 |
| 242 | 20241021 | 143800 | 3477392520 | 5670 | 5660 | 5670 | 5650 | 1637 |
| 243 | 20241021 | 143700 | 3468126020 | 5660 | 5650 | 5660 | 5650 | 723 |
| 244 | 20241021 | 143600 | 3464039050 | 5650 | 5640 | 5650 | 5640 | 799 |
| 245 | 20241021 | 143500 | 3459530730 | 5640 | 5660 | 5660 | 5640 | 592 |
| 246 | 20241021 | 143400 | 3456185500 | 5660 | 5660 | 5660 | 5660 | 81 |
| 247 | 20241021 | 143300 | 3455727040 | 5660 | 5650 | 5660 | 5650 | 1101 |
| 248 | 20241021 | 143200 | 3449505380 | 5650 | 5660 | 5660 | 5650 | 147 |
| 249 | 20241021 | 143100 | 3448673550 | 5660 | 5660 | 5660 | 5650 | 136 |
| 250 | 20241021 | 143000 | 3447905120 | 5660 | 5660 | 5660 | 5660 | 16 |
| 251 | 20241021 | 142900 | 3447814560 | 5650 | 5650 | 5650 | 5650 | 950 |
| 252 | 20241021 | 142800 | 3442447060 | 5650 | 5650 | 5660 | 5650 | 76 |
| 253 | 20241021 | 142700 | 3442017640 | 5650 | 5660 | 5660 | 5650 | 415 |
| 254 | 20241021 | 142600 | 3439671090 | 5660 | 5660 | 5660 | 5650 | 35 |
| 255 | 20241021 | 142500 | 3439473170 | 5660 | 5660 | 5660 | 5660 | 8 |
| 256 | 20241021 | 142400 | 3439427890 | 5650 | 5650 | 5650 | 5650 | 1437 |
| 257 | 20241021 | 142300 | 3431308840 | 5650 | 5650 | 5660 | 5650 | 1211 |
| 258 | 20241021 | 142200 | 3424464490 | 5650 | 5660 | 5660 | 5650 | 32 |
| 259 | 20241021 | 142100 | 3424283590 | 5660 | 5650 | 5660 | 5650 | 923 |
| 260 | 20241021 | 142000 | 3419068590 | 5650 | 5660 | 5660 | 5650 | 21 |
| 261 | 20241021 | 141900 | 3418949930 | 5660 | 5660 | 5660 | 5660 | 100 |
| 262 | 20241021 | 141800 | 3418383930 | 5650 | 5660 | 5660 | 5650 | 1637 |
| 263 | 20241021 | 141700 | 3409134850 | 5650 | 5650 | 5650 | 5650 | 74 |
| 264 | 20241021 | 141600 | 3408716750 | 5650 | 5660 | 5660 | 5650 | 2000 |
| 265 | 20241021 | 141500 | 3397409590 | 5660 | 5660 | 5660 | 5660 | 656 |
| 266 | 20241021 | 141400 | 3393696630 | 5660 | 5660 | 5660 | 5660 | 985 |
| 267 | 20241021 | 141300 | 3388121530 | 5660 | 5660 | 5670 | 5660 | 2912 |
| 268 | 20241021 | 141200 | 3371637860 | 5660 | 5660 | 5660 | 5660 | 8648 |
| 269 | 20241021 | 141100 | 3322690180 | 5670 | 5670 | 5670 | 5670 | 176 |
| 270 | 20241021 | 141000 | 3321692260 | 5670 | 5670 | 5670 | 5660 | 1149 |
| 271 | 20241021 | 140900 | 3315177440 | 5670 | 5670 | 5670 | 5660 | 451 |
| 272 | 20241021 | 140800 | 3312620340 | 5670 | 5670 | 5670 | 5660 | 111 |
| 273 | 20241021 | 140700 | 3311990980 | 5670 | 5660 | 5670 | 5660 | 1502 |
| 274 | 20241021 | 140600 | 3303487880 | 5670 | 5670 | 5670 | 5660 | 141 |
| 275 | 20241021 | 140500 | 3302688430 | 5670 | 5670 | 5670 | 5670 | 391 |
| 276 | 20241021 | 140400 | 3300471460 | 5670 | 5670 | 5670 | 5670 | 24 |
| 277 | 20241021 | 140300 | 3300335380 | 5670 | 5670 | 5670 | 5670 | 1485 |
| 278 | 20241021 | 140200 | 3291915430 | 5660 | 5680 | 5680 | 5660 | 139 |
| 279 | 20241021 | 140100 | 3291128490 | 5670 | 5670 | 5670 | 5670 | 318 |
| 280 | 20241021 | 140000 | 3289325430 | 5670 | 5670 | 5670 | 5670 | 207 |
| 281 | 20241021 | 135900 | 3288151740 | 5670 | 5670 | 5670 | 5670 | 67 |
| 282 | 20241021 | 135800 | 3287771850 | 5670 | 5660 | 5680 | 5660 | 167 |
| 283 | 20241021 | 135700 | 3286825120 | 5670 | 5670 | 5670 | 5670 | 36 |
| 284 | 20241021 | 135600 | 3286621000 | 5670 | 5680 | 5680 | 5670 | 291 |
| 285 | 20241021 | 135500 | 3284969130 | 5680 | 5670 | 5680 | 5670 | 47 |
| 286 | 20241021 | 135400 | 3284702220 | 5670 | 5670 | 5670 | 5660 | 345 |
| 287 | 20241021 | 135300 | 3282748770 | 5670 | 5660 | 5670 | 5660 | 637 |
| 288 | 20241021 | 135200 | 3279142520 | 5660 | 5660 | 5660 | 5660 | 200 |
| 289 | 20241021 | 135100 | 3278010520 | 5660 | 5670 | 5670 | 5660 | 6523 |
| 290 | 20241021 | 135000 | 3241027700 | 5670 | 5670 | 5680 | 5670 | 1292 |
| 291 | 20241021 | 134900 | 3233701580 | 5680 | 5680 | 5690 | 5680 | 693 |
| 292 | 20241021 | 134800 | 3229765330 | 5680 | 5690 | 5690 | 5680 | 1300 |
| 293 | 20241021 | 134700 | 3222380330 | 5700 | 5680 | 5700 | 5680 | 889 |
| 294 | 20241021 | 134600 | 3217329330 | 5690 | 5690 | 5690 | 5690 | 143 |
| 295 | 20241021 | 134500 | 3216515660 | 5700 | 5700 | 5700 | 5700 | 0 |
| 296 | 20241021 | 134400 | 3216515660 | 5700 | 5690 | 5700 | 5690 | 2 |
| 297 | 20241021 | 134300 | 3216504270 | 5690 | 5690 | 5700 | 5690 | 253 |
| 298 | 20241021 | 134200 | 3215064690 | 5700 | 5700 | 5700 | 5690 | 12 |
| 299 | 20241021 | 134100 | 3214996300 | 5700 | 5700 | 5700 | 5700 | 1 |
| 300 | 20241021 | 134000 | 3214990600 | 5690 | 5700 | 5700 | 5690 | 459 |
| 301 | 20241021 | 133900 | 3212378790 | 5700 | 5700 | 5700 | 5700 | 0 |
| 302 | 20241021 | 133800 | 3212378790 | 5700 | 5690 | 5700 | 5690 | 276 |
| 303 | 20241021 | 133700 | 3210808340 | 5700 | 5690 | 5700 | 5690 | 3 |
| 304 | 20241021 | 133600 | 3210791260 | 5690 | 5690 | 5690 | 5690 | 62 |
| 305 | 20241021 | 133500 | 3210438480 | 5690 | 5690 | 5690 | 5690 | 2705 |
| 306 | 20241021 | 133400 | 3195047030 | 5690 | 5690 | 5690 | 5690 | 312 |
| 307 | 20241021 | 133300 | 3193271750 | 5690 | 5700 | 5700 | 5690 | 30 |
| 308 | 20241021 | 133200 | 3193100950 | 5700 | 5700 | 5700 | 5700 | 0 |
| 309 | 20241021 | 133100 | 3193100950 | 5700 | 5700 | 5700 | 5700 | 1 |
| 310 | 20241021 | 133000 | 3193095250 | 5690 | 5690 | 5690 | 5690 | 96 |
| 311 | 20241021 | 132900 | 3192549010 | 5700 | 5700 | 5700 | 5700 | 1 |
| 312 | 20241021 | 132800 | 3192543310 | 5690 | 5680 | 5690 | 5680 | 1059 |
| 313 | 20241021 | 132700 | 3186517660 | 5690 | 5690 | 5690 | 5690 | 1947 |
| 314 | 20241021 | 132600 | 3175439230 | 5700 | 5690 | 5700 | 5690 | 1251 |
| 315 | 20241021 | 132500 | 3168314980 | 5690 | 5690 | 5690 | 5690 | 2689 |
| 316 | 20241021 | 132400 | 3153014570 | 5700 | 5690 | 5700 | 5690 | 3 |
| 317 | 20241021 | 132300 | 3152997490 | 5690 | 5690 | 5690 | 5690 | 676 |
| 318 | 20241021 | 132200 | 3149151050 | 5700 | 5710 | 5710 | 5700 | 10227 |
| 319 | 20241021 | 132100 | 3090836790 | 5710 | 5710 | 5710 | 5710 | 639 |
| 320 | 20241021 | 132000 | 3087188100 | 5720 | 5730 | 5730 | 5720 | 177 |
| 321 | 20241021 | 131900 | 3086175630 | 5720 | 5720 | 5720 | 5720 | 1837 |
| 322 | 20241021 | 131800 | 3075667990 | 5720 | 5730 | 5730 | 5720 | 9 |
| 323 | 20241021 | 131700 | 3075616470 | 5720 | 5720 | 5720 | 5720 | 602 |
| 324 | 20241021 | 131600 | 3072173030 | 5720 | 5720 | 5720 | 5720 | 7 |
| 325 | 20241021 | 131500 | 3072132990 | 5730 | 5720 | 5730 | 5720 | 830 |
| 326 | 20241021 | 131400 | 3067378790 | 5720 | 5730 | 5730 | 5720 | 3049 |
| 327 | 20241021 | 131300 | 3049938480 | 5730 | 5730 | 5730 | 5730 | 3 |
| 328 | 20241021 | 131200 | 3049921290 | 5730 | 5730 | 5730 | 5730 | 0 |
| 329 | 20241021 | 131100 | 3049921290 | 5730 | 5730 | 5730 | 5730 | 0 |
| 330 | 20241021 | 131000 | 3049921290 | 5730 | 5720 | 5730 | 5720 | 20 |
| 331 | 20241021 | 130900 | 3049806880 | 5720 | 5730 | 5730 | 5720 | 374 |
| 332 | 20241021 | 130800 | 3047667000 | 5730 | 5730 | 5730 | 5720 | 963 |
| 333 | 20241021 | 130700 | 3042149130 | 5730 | 5730 | 5730 | 5730 | 42 |
| 334 | 20241021 | 130600 | 3041908470 | 5720 | 5720 | 5720 | 5720 | 0 |
| 335 | 20241021 | 130500 | 3041908470 | 5720 | 5730 | 5730 | 5720 | 327 |
| 336 | 20241021 | 130400 | 3040035120 | 5730 | 5730 | 5730 | 5730 | 371 |
| 337 | 20241021 | 130300 | 3037909290 | 5740 | 5730 | 5740 | 5730 | 287 |
| 338 | 20241021 | 130200 | 3036264760 | 5740 | 5730 | 5740 | 5720 | 2549 |
| 339 | 20241021 | 130100 | 3021671000 | 5750 | 5740 | 5750 | 5730 | 3275 |
| 340 | 20241021 | 130000 | 3002890150 | 5750 | 5740 | 5750 | 5740 | 263 |
| 341 | 20241021 | 125900 | 3001378330 | 5750 | 5740 | 5750 | 5740 | 285 |
| 342 | 20241021 | 125800 | 2999742310 | 5750 | 5730 | 5750 | 5730 | 826 |
| 343 | 20241021 | 125700 | 2995002060 | 5740 | 5740 | 5740 | 5730 | 370 |
| 344 | 20241021 | 125600 | 2992881630 | 5750 | 5740 | 5750 | 5740 | 618 |
| 345 | 20241021 | 125500 | 2989334300 | 5750 | 5750 | 5750 | 5740 | 363 |
| 346 | 20241021 | 125400 | 2987250600 | 5750 | 5750 | 5760 | 5750 | 1020 |
| 347 | 20241021 | 125300 | 2981385570 | 5740 | 5740 | 5760 | 5740 | 7706 |
| 348 | 20241021 | 125200 | 2937081010 | 5740 | 5740 | 5740 | 5730 | 626 |
| 349 | 20241021 | 125100 | 2933491410 | 5740 | 5730 | 5740 | 5730 | 114 |
| 350 | 20241021 | 125000 | 2932837170 | 5730 | 5720 | 5730 | 5710 | 373 |
| 351 | 20241021 | 124900 | 2930703210 | 5720 | 5720 | 5720 | 5720 | 58 |
| 352 | 20241021 | 124800 | 2930371450 | 5730 | 5730 | 5730 | 5720 | 221 |
| 353 | 20241021 | 124700 | 2929107220 | 5730 | 5740 | 5740 | 5730 | 526 |
| 354 | 20241021 | 124600 | 2926093190 | 5740 | 5750 | 5750 | 5740 | 987 |
| 355 | 20241021 | 124500 | 2920424170 | 5750 | 5730 | 5750 | 5730 | 3082 |
| 356 | 20241021 | 124400 | 2902749350 | 5730 | 5730 | 5730 | 5720 | 338 |
| 357 | 20241021 | 124300 | 2900812660 | 5730 | 5720 | 5730 | 5720 | 1467 |
| 358 | 20241021 | 124200 | 2892411420 | 5720 | 5720 | 5730 | 5720 | 4567 |
| 359 | 20241021 | 124100 | 2866288010 | 5720 | 5710 | 5720 | 5710 | 985 |
| 360 | 20241021 | 124000 | 2860663620 | 5710 | 5710 | 5710 | 5710 | 1501 |
| 361 | 20241021 | 123900 | 2852092910 | 5710 | 5710 | 5710 | 5710 | 11 |
| 362 | 20241021 | 123800 | 2852030100 | 5700 | 5710 | 5710 | 5700 | 134 |
| 363 | 20241021 | 123700 | 2851266200 | 5710 | 5710 | 5710 | 5710 | 20 |
| 364 | 20241021 | 123600 | 2851152000 | 5710 | 5710 | 5710 | 5710 | 0 |
| 365 | 20241021 | 123500 | 2851152000 | 5710 | 5700 | 5710 | 5700 | 141 |
| 366 | 20241021 | 123400 | 2850348290 | 5710 | 5710 | 5710 | 5710 | 568 |
| 367 | 20241021 | 123300 | 2847105010 | 5710 | 5710 | 5710 | 5710 | 0 |
| 368 | 20241021 | 123200 | 2847105010 | 5710 | 5710 | 5710 | 5710 | 17 |
| 369 | 20241021 | 123100 | 2847007940 | 5710 | 5700 | 5710 | 5700 | 106 |
| 370 | 20241021 | 123000 | 2846403700 | 5690 | 5690 | 5690 | 5690 | 11583 |
| 371 | 20241021 | 122900 | 2780496430 | 5690 | 5690 | 5690 | 5690 | 574 |
| 372 | 20241021 | 122800 | 2777230370 | 5690 | 5680 | 5690 | 5680 | 3331 |
| 373 | 20241021 | 122700 | 2758287150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 374 | 20241021 | 122600 | 2758287150 | 5690 | 5680 | 5690 | 5680 | 371 |
| 375 | 20241021 | 122500 | 2756179860 | 5690 | 5690 | 5690 | 5690 | 6 |
| 376 | 20241021 | 122400 | 2756145720 | 5690 | 5680 | 5690 | 5670 | 1002 |
| 377 | 20241021 | 122300 | 2750461450 | 5690 | 5690 | 5690 | 5690 | 13 |
| 378 | 20241021 | 122200 | 2750387480 | 5690 | 5680 | 5690 | 5680 | 114 |
| 379 | 20241021 | 122100 | 2749739850 | 5680 | 5680 | 5680 | 5680 | 1 |
| 380 | 20241021 | 122000 | 2749734170 | 5690 | 5690 | 5690 | 5690 | 1 |
| 381 | 20241021 | 121900 | 2749728480 | 5670 | 5670 | 5670 | 5670 | 500 |
| 382 | 20241021 | 121800 | 2746893480 | 5670 | 5680 | 5680 | 5670 | 604 |
| 383 | 20241021 | 121700 | 2743468160 | 5690 | 5690 | 5690 | 5690 | 100 |
| 384 | 20241021 | 121600 | 2742899160 | 5690 | 5680 | 5690 | 5680 | 893 |
| 385 | 20241021 | 121500 | 2737826910 | 5690 | 5680 | 5690 | 5680 | 2488 |
| 386 | 20241021 | 121400 | 2723694570 | 5680 | 5690 | 5690 | 5680 | 215 |
| 387 | 20241021 | 121300 | 2722473210 | 5680 | 5680 | 5680 | 5680 | 29 |
| 388 | 20241021 | 121200 | 2722308490 | 5690 | 5690 | 5690 | 5690 | 135 |
| 389 | 20241021 | 121100 | 2721540340 | 5700 | 5700 | 5700 | 5700 | 136 |
| 390 | 20241021 | 121000 | 2720765140 | 5700 | 5700 | 5700 | 5700 | 10 |
| 391 | 20241021 | 120900 | 2720708140 | 5710 | 5710 | 5710 | 5710 | 200 |
| 392 | 20241021 | 120800 | 2719566140 | 5710 | 5700 | 5710 | 5700 | 1650 |
| 393 | 20241021 | 120700 | 2710161080 | 5700 | 5700 | 5700 | 5700 | 20 |
| 394 | 20241021 | 120600 | 2710047080 | 5700 | 5700 | 5700 | 5700 | 164 |
| 395 | 20241021 | 120500 | 2709112280 | 5700 | 5700 | 5700 | 5700 | 0 |
| 396 | 20241021 | 120400 | 2709112280 | 5700 | 5690 | 5700 | 5690 | 112 |
| 397 | 20241021 | 120300 | 2708473890 | 5690 | 5690 | 5690 | 5690 | 0 |
| 398 | 20241021 | 120200 | 2708473890 | 5690 | 5690 | 5690 | 5690 | 855 |
| 399 | 20241021 | 120100 | 2703608940 | 5690 | 5700 | 5700 | 5690 | 4752 |
| 400 | 20241021 | 120000 | 2676569940 | 5690 | 5690 | 5690 | 5690 | 124 |
| 401 | 20241021 | 115900 | 2675864380 | 5690 | 5690 | 5690 | 5690 | 115 |
| 402 | 20241021 | 115800 | 2675210030 | 5690 | 5690 | 5690 | 5690 | 5 |
| 403 | 20241021 | 115700 | 2675181580 | 5690 | 5700 | 5700 | 5690 | 411 |
| 404 | 20241021 | 115600 | 2672840300 | 5700 | 5700 | 5700 | 5700 | 19 |
| 405 | 20241021 | 115500 | 2672732000 | 5700 | 5700 | 5700 | 5700 | 1 |
| 406 | 20241021 | 115400 | 2672726300 | 5700 | 5700 | 5700 | 5700 | 669 |
| 407 | 20241021 | 115300 | 2668913000 | 5700 | 5700 | 5700 | 5700 | 399 |
| 408 | 20241021 | 115200 | 2666638700 | 5700 | 5700 | 5700 | 5700 | 4 |
| 409 | 20241021 | 115100 | 2666615900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 410 | 20241021 | 115000 | 2666615900 | 5700 | 5700 | 5700 | 5700 | 821 |
| 411 | 20241021 | 114900 | 2661936200 | 5710 | 5710 | 5710 | 5710 | 95 |
| 412 | 20241021 | 114800 | 2661393750 | 5710 | 5700 | 5710 | 5700 | 1564 |
| 413 | 20241021 | 114700 | 2652468910 | 5690 | 5690 | 5690 | 5690 | 0 |
| 414 | 20241021 | 114600 | 2652468910 | 5690 | 5700 | 5700 | 5690 | 2240 |
| 415 | 20241021 | 114500 | 2639715540 | 5700 | 5700 | 5700 | 5700 | 434 |
| 416 | 20241021 | 114400 | 2637241740 | 5700 | 5700 | 5700 | 5700 | 1 |
| 417 | 20241021 | 114300 | 2637236040 | 5700 | 5700 | 5710 | 5700 | 888 |
| 418 | 20241021 | 114200 | 2632174140 | 5700 | 5710 | 5710 | 5700 | 603 |
| 419 | 20241021 | 114100 | 2628731040 | 5710 | 5710 | 5710 | 5710 | 40 |
| 420 | 20241021 | 114000 | 2628502640 | 5710 | 5710 | 5710 | 5710 | 1 |
| 421 | 20241021 | 113900 | 2628496930 | 5710 | 5710 | 5710 | 5710 | 20 |
| 422 | 20241021 | 113800 | 2628382730 | 5700 | 5700 | 5700 | 5700 | 908 |
| 423 | 20241021 | 113700 | 2623207130 | 5690 | 5700 | 5700 | 5690 | 214 |
| 424 | 20241021 | 113600 | 2621987380 | 5700 | 5700 | 5700 | 5690 | 77 |
| 425 | 20241021 | 113500 | 2621548980 | 5700 | 5700 | 5700 | 5700 | 439 |
| 426 | 20241021 | 113400 | 2619046680 | 5700 | 5710 | 5710 | 5700 | 983 |
| 427 | 20241021 | 113300 | 2613441580 | 5710 | 5700 | 5710 | 5700 | 140 |
| 428 | 20241021 | 113200 | 2612642580 | 5700 | 5700 | 5700 | 5700 | 130 |
| 429 | 20241021 | 113100 | 2611901580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 430 | 20241021 | 113000 | 2611901580 | 5700 | 5690 | 5700 | 5690 | 1480 |
| 431 | 20241021 | 112900 | 2603479380 | 5690 | 5700 | 5700 | 5690 | 758 |
| 432 | 20241021 | 112800 | 2599165480 | 5700 | 5700 | 5700 | 5700 | 0 |
| 433 | 20241021 | 112700 | 2599165480 | 5700 | 5700 | 5700 | 5700 | 0 |
| 434 | 20241021 | 112600 | 2599165480 | 5700 | 5710 | 5710 | 5700 | 1266 |
| 435 | 20241021 | 112500 | 2591945200 | 5710 | 5710 | 5710 | 5700 | 946 |
| 436 | 20241021 | 112400 | 2586543550 | 5710 | 5700 | 5710 | 5700 | 169 |
| 437 | 20241021 | 112300 | 2585579560 | 5700 | 5690 | 5700 | 5690 | 538 |
| 438 | 20241021 | 112200 | 2582516880 | 5690 | 5700 | 5700 | 5690 | 555 |
| 439 | 20241021 | 112100 | 2579358380 | 5690 | 5690 | 5690 | 5690 | 185 |
| 440 | 20241021 | 112000 | 2578305730 | 5690 | 5690 | 5690 | 5690 | 1 |
| 441 | 20241021 | 111900 | 2578300040 | 5700 | 5700 | 5700 | 5700 | 391 |
| 442 | 20241021 | 111800 | 2576071340 | 5690 | 5700 | 5710 | 5690 | 844 |
| 443 | 20241021 | 111700 | 2571268780 | 5710 | 5700 | 5710 | 5700 | 14 |
| 444 | 20241021 | 111600 | 2571188970 | 5700 | 5700 | 5700 | 5700 | 214 |
| 445 | 20241021 | 111500 | 2569969170 | 5700 | 5690 | 5700 | 5690 | 2491 |
| 446 | 20241021 | 111400 | 2555795370 | 5700 | 5710 | 5710 | 5700 | 2 |
| 447 | 20241021 | 111300 | 2555783960 | 5700 | 5690 | 5700 | 5690 | 1491 |
| 448 | 20241021 | 111200 | 2547286710 | 5690 | 5690 | 5690 | 5690 | 0 |
| 449 | 20241021 | 111100 | 2547286710 | 5690 | 5690 | 5690 | 5690 | 219 |
| 450 | 20241021 | 111000 | 2546040600 | 5690 | 5690 | 5690 | 5690 | 221 |
| 451 | 20241021 | 110900 | 2544783110 | 5700 | 5710 | 5710 | 5700 | 96 |
| 452 | 20241021 | 110800 | 2544235900 | 5700 | 5710 | 5710 | 5700 | 11 |
| 453 | 20241021 | 110700 | 2544173180 | 5700 | 5700 | 5700 | 5700 | 110 |
| 454 | 20241021 | 110600 | 2543546180 | 5690 | 5690 | 5690 | 5690 | 2 |
| 455 | 20241021 | 110500 | 2543534800 | 5690 | 5690 | 5710 | 5690 | 477 |
| 456 | 20241021 | 110400 | 2540818370 | 5720 | 5680 | 5720 | 5670 | 3973 |
| 457 | 20241021 | 110300 | 2518193430 | 5680 | 5700 | 5700 | 5680 | 404 |
| 458 | 20241021 | 110200 | 2515898630 | 5680 | 5690 | 5690 | 5680 | 94 |
| 459 | 20241021 | 110100 | 2515363970 | 5690 | 5690 | 5690 | 5690 | 179 |
| 460 | 20241021 | 110000 | 2514345460 | 5690 | 5700 | 5700 | 5690 | 2 |
| 461 | 20241021 | 105900 | 2514334070 | 5690 | 5700 | 5700 | 5690 | 1470 |
| 462 | 20241021 | 105800 | 2505969270 | 5700 | 5720 | 5720 | 5700 | 25 |
| 463 | 20241021 | 105700 | 2505826710 | 5720 | 5710 | 5720 | 5700 | 1087 |
| 464 | 20241021 | 105600 | 2499621540 | 5710 | 5700 | 5710 | 5700 | 716 |
| 465 | 20241021 | 105500 | 2495540160 | 5700 | 5710 | 5710 | 5690 | 765 |
| 466 | 20241021 | 105400 | 2491187250 | 5710 | 5700 | 5710 | 5680 | 871 |
| 467 | 20241021 | 105300 | 2486237860 | 5680 | 5700 | 5700 | 5680 | 131 |
| 468 | 20241021 | 105200 | 2485493760 | 5690 | 5700 | 5700 | 5690 | 797 |
| 469 | 20241021 | 105100 | 2480958800 | 5710 | 5690 | 5710 | 5690 | 481 |
| 470 | 20241021 | 105000 | 2478219480 | 5690 | 5710 | 5710 | 5690 | 3288 |
| 471 | 20241021 | 104900 | 2459494200 | 5710 | 5710 | 5710 | 5710 | 1381 |
| 472 | 20241021 | 104800 | 2451608690 | 5710 | 5710 | 5710 | 5710 | 572 |
| 473 | 20241021 | 104700 | 2448342570 | 5710 | 5720 | 5720 | 5710 | 238 |
| 474 | 20241021 | 104600 | 2446983170 | 5720 | 5710 | 5720 | 5710 | 333 |
| 475 | 20241021 | 104500 | 2445081670 | 5720 | 5720 | 5720 | 5720 | 0 |
| 476 | 20241021 | 104400 | 2445081670 | 5720 | 5720 | 5720 | 5720 | 35 |
| 477 | 20241021 | 104300 | 2444881470 | 5720 | 5710 | 5720 | 5710 | 227 |
| 478 | 20241021 | 104200 | 2443584290 | 5720 | 5720 | 5730 | 5710 | 2537 |
| 479 | 20241021 | 104100 | 2429088120 | 5730 | 5720 | 5730 | 5720 | 820 |
| 480 | 20241021 | 104000 | 2424397660 | 5720 | 5720 | 5720 | 5710 | 460 |
| 481 | 20241021 | 103900 | 2421770630 | 5720 | 5720 | 5720 | 5710 | 686 |
| 482 | 20241021 | 103800 | 2417847230 | 5730 | 5710 | 5730 | 5710 | 194 |
| 483 | 20241021 | 103700 | 2416736440 | 5730 | 5730 | 5730 | 5710 | 126 |
| 484 | 20241021 | 103600 | 2416014880 | 5730 | 5720 | 5730 | 5720 | 1375 |
| 485 | 20241021 | 103500 | 2408149690 | 5720 | 5700 | 5720 | 5700 | 527 |
| 486 | 20241021 | 103400 | 2405145770 | 5710 | 5720 | 5720 | 5710 | 1623 |
| 487 | 20241021 | 103300 | 2395876830 | 5720 | 5710 | 5720 | 5710 | 1280 |
| 488 | 20241021 | 103200 | 2388567030 | 5710 | 5700 | 5710 | 5700 | 1059 |
| 489 | 20241021 | 103100 | 2382530650 | 5690 | 5700 | 5710 | 5690 | 3724 |
| 490 | 20241021 | 103000 | 2361306920 | 5710 | 5700 | 5710 | 5700 | 311 |
| 491 | 20241021 | 102900 | 2359534180 | 5700 | 5700 | 5700 | 5690 | 4786 |
| 492 | 20241021 | 102800 | 2332253990 | 5700 | 5720 | 5720 | 5700 | 784 |
| 493 | 20241021 | 102700 | 2327777810 | 5720 | 5710 | 5720 | 5710 | 273 |
| 494 | 20241021 | 102600 | 2326217790 | 5710 | 5700 | 5720 | 5700 | 369 |
| 495 | 20241021 | 102500 | 2324111050 | 5700 | 5720 | 5720 | 5700 | 3760 |
| 496 | 20241021 | 102400 | 2302656650 | 5730 | 5730 | 5730 | 5720 | 144 |
| 497 | 20241021 | 102300 | 2301832550 | 5730 | 5710 | 5730 | 5710 | 1534 |
| 498 | 20241021 | 102200 | 2293068870 | 5710 | 5710 | 5710 | 5710 | 1305 |
| 499 | 20241021 | 102100 | 2285617320 | 5710 | 5710 | 5720 | 5710 | 752 |
| 500 | 20241021 | 102000 | 2281323370 | 5710 | 5720 | 5740 | 5710 | 328 |
| 501 | 20241021 | 101900 | 2279447920 | 5720 | 5740 | 5740 | 5720 | 1043 |
| 502 | 20241021 | 101800 | 2273480700 | 5740 | 5720 | 5740 | 5720 | 12 |
| 503 | 20241021 | 101700 | 2273411860 | 5740 | 5720 | 5740 | 5720 | 567 |
| 504 | 20241021 | 101600 | 2270158500 | 5740 | 5730 | 5740 | 5720 | 1981 |
| 505 | 20241021 | 101500 | 2258823770 | 5740 | 5740 | 5740 | 5720 | 627 |
| 506 | 20241021 | 101400 | 2255231280 | 5740 | 5730 | 5740 | 5720 | 207 |
| 507 | 20241021 | 101300 | 2254045190 | 5730 | 5740 | 5740 | 5720 | 1213 |
| 508 | 20241021 | 101200 | 2247094570 | 5740 | 5720 | 5740 | 5720 | 1353 |
| 509 | 20241021 | 101100 | 2239355250 | 5750 | 5730 | 5750 | 5720 | 1887 |
| 510 | 20241021 | 101000 | 2228556680 | 5750 | 5730 | 5760 | 5720 | 2597 |
| 511 | 20241021 | 100900 | 2213653410 | 5750 | 5730 | 5750 | 5730 | 734 |
| 512 | 20241021 | 100800 | 2209443340 | 5740 | 5720 | 5740 | 5720 | 1065 |
| 513 | 20241021 | 100700 | 2203342770 | 5730 | 5730 | 5740 | 5720 | 1310 |
| 514 | 20241021 | 100600 | 2195842540 | 5760 | 5760 | 5770 | 5740 | 1360 |
| 515 | 20241021 | 100500 | 2188014970 | 5730 | 5750 | 5760 | 5730 | 1238 |
| 516 | 20241021 | 100400 | 2180899790 | 5760 | 5740 | 5760 | 5730 | 1970 |
| 517 | 20241021 | 100300 | 2169584480 | 5740 | 5740 | 5750 | 5730 | 1248 |
| 518 | 20241021 | 100200 | 2162422320 | 5740 | 5760 | 5760 | 5730 | 1312 |
| 519 | 20241021 | 100100 | 2154890200 | 5770 | 5710 | 5790 | 5710 | 11140 |
| 520 | 20241021 | 100000 | 2090874660 | 5710 | 5700 | 5710 | 5700 | 444 |
| 521 | 20241021 | 095900 | 2088340880 | 5710 | 5700 | 5710 | 5690 | 13922 |
| 522 | 20241021 | 095800 | 2009019460 | 5690 | 5710 | 5710 | 5690 | 3518 |
| 523 | 20241021 | 095700 | 1988971880 | 5720 | 5700 | 5720 | 5700 | 1145 |
| 524 | 20241021 | 095600 | 1982445300 | 5720 | 5720 | 5720 | 5700 | 736 |
| 525 | 20241021 | 095500 | 1978236380 | 5730 | 5720 | 5730 | 5700 | 4011 |
| 526 | 20241021 | 095400 | 1955324990 | 5690 | 5700 | 5720 | 5690 | 3365 |
| 527 | 20241021 | 095300 | 1936134490 | 5710 | 5700 | 5710 | 5700 | 2634 |
| 528 | 20241021 | 095200 | 1921120540 | 5700 | 5730 | 5730 | 5690 | 10707 |
| 529 | 20241021 | 095100 | 1860049880 | 5730 | 5720 | 5730 | 5710 | 1786 |
| 530 | 20241021 | 095000 | 1849832530 | 5720 | 5720 | 5730 | 5700 | 2374 |
| 531 | 20241021 | 094900 | 1836268330 | 5720 | 5700 | 5730 | 5700 | 1703 |
| 532 | 20241021 | 094800 | 1826524220 | 5730 | 5690 | 5730 | 5680 | 2826 |
| 533 | 20241021 | 094700 | 1810420500 | 5690 | 5720 | 5730 | 5690 | 7023 |
| 534 | 20241021 | 094600 | 1770362990 | 5720 | 5710 | 5720 | 5700 | 1408 |
| 535 | 20241021 | 094500 | 1762320860 | 5700 | 5700 | 5720 | 5680 | 4434 |
| 536 | 20241021 | 094400 | 1737107890 | 5700 | 5700 | 5740 | 5680 | 7055 |
| 537 | 20241021 | 094300 | 1696890030 | 5700 | 5680 | 5790 | 5680 | 33711 |
| 538 | 20241021 | 094200 | 1503109740 | 5680 | 5710 | 5710 | 5680 | 1146 |
| 539 | 20241021 | 094100 | 1496587420 | 5720 | 5720 | 5720 | 5700 | 745 |
| 540 | 20241021 | 094000 | 1492330790 | 5720 | 5710 | 5720 | 5710 | 517 |
| 541 | 20241021 | 093900 | 1489378670 | 5710 | 5680 | 5740 | 5680 | 9353 |
| 542 | 20241021 | 093800 | 1435969070 | 5680 | 5700 | 5700 | 5650 | 5218 |
| 543 | 20241021 | 093700 | 1406443810 | 5700 | 5680 | 5700 | 5670 | 3304 |
| 544 | 20241021 | 093600 | 1387651980 | 5680 | 5670 | 5680 | 5670 | 671 |
| 545 | 20241021 | 093500 | 1383846240 | 5670 | 5680 | 5680 | 5670 | 5 |
| 546 | 20241021 | 093400 | 1383817880 | 5670 | 5670 | 5680 | 5660 | 569 |
| 547 | 20241021 | 093300 | 1380592780 | 5660 | 5680 | 5680 | 5660 | 1035 |
| 548 | 20241021 | 093200 | 1374725080 | 5680 | 5690 | 5700 | 5680 | 1746 |
| 549 | 20241021 | 093100 | 1364782080 | 5690 | 5680 | 5690 | 5660 | 1711 |
| 550 | 20241021 | 093000 | 1355084320 | 5660 | 5670 | 5670 | 5660 | 4274 |
| 551 | 20241021 | 092900 | 1330863130 | 5670 | 5680 | 5700 | 5670 | 646 |
| 552 | 20241021 | 092800 | 1327194780 | 5700 | 5680 | 5700 | 5670 | 1090 |
| 553 | 20241021 | 092700 | 1321005230 | 5680 | 5710 | 5710 | 5680 | 3509 |
| 554 | 20241021 | 092600 | 1301052260 | 5700 | 5700 | 5730 | 5690 | 2596 |
| 555 | 20241021 | 092500 | 1286257970 | 5700 | 5730 | 5730 | 5700 | 5303 |
| 556 | 20241021 | 092400 | 1256002970 | 5730 | 5720 | 5730 | 5720 | 468 |
| 557 | 20241021 | 092300 | 1253325980 | 5720 | 5740 | 5740 | 5720 | 1216 |
| 558 | 20241021 | 092200 | 1246368280 | 5740 | 5740 | 5740 | 5720 | 609 |
| 559 | 20241021 | 092100 | 1242884340 | 5740 | 5730 | 5740 | 5730 | 3891 |
| 560 | 20241021 | 092000 | 1220586480 | 5730 | 5740 | 5740 | 5720 | 699 |
| 561 | 20241021 | 091900 | 1216583900 | 5740 | 5740 | 5740 | 5730 | 352 |
| 562 | 20241021 | 091800 | 1214563480 | 5730 | 5750 | 5760 | 5720 | 4140 |
| 563 | 20241021 | 091700 | 1190802910 | 5750 | 5740 | 5750 | 5720 | 4578 |
| 564 | 20241021 | 091600 | 1164565730 | 5740 | 5720 | 5750 | 5690 | 1714 |
| 565 | 20241021 | 091500 | 1154740710 | 5720 | 5680 | 5720 | 5670 | 6524 |
| 566 | 20241021 | 091400 | 1117527790 | 5680 | 5690 | 5700 | 5670 | 7174 |
| 567 | 20241021 | 091300 | 1076752510 | 5690 | 5700 | 5710 | 5680 | 6651 |
| 568 | 20241021 | 091200 | 1038866510 | 5710 | 5720 | 5740 | 5700 | 2466 |
| 569 | 20241021 | 091100 | 1024778510 | 5730 | 5740 | 5750 | 5720 | 3849 |
| 570 | 20241021 | 091000 | 1002715010 | 5730 | 5700 | 5740 | 5700 | 2886 |
| 571 | 20241021 | 090900 | 986205020 | 5700 | 5730 | 5730 | 5700 | 6974 |
| 572 | 20241021 | 090800 | 946377870 | 5710 | 5710 | 5740 | 5710 | 15068 |
| 573 | 20241021 | 090700 | 860088170 | 5710 | 5770 | 5770 | 5710 | 11675 |
| 574 | 20241021 | 090600 | 793056560 | 5760 | 5770 | 5780 | 5760 | 7736 |
| 575 | 20241021 | 090500 | 748413630 | 5740 | 5730 | 5790 | 5730 | 16891 |
| 576 | 20241021 | 090400 | 651083170 | 5730 | 5710 | 5780 | 5710 | 26996 |
| 577 | 20241021 | 090300 | 495811440 | 5700 | 5670 | 5730 | 5670 | 4244 |
| 578 | 20241021 | 090200 | 471620520 | 5670 | 5710 | 5720 | 5670 | 8865 |
| 579 | 20241021 | 090100 | 421170370 | 5710 | 5700 | 5730 | 5700 | 5143 |
| 580 | 20241021 | 090000 | 391791020 | 5700 | 5720 | 5770 | 5700 | 58677 |