30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241021 | 192100 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 7739 |
| 3 | 20241021 | 192000 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20241021 | 191900 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20241021 | 191800 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20241021 | 191700 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20241021 | 191600 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20241021 | 191500 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20241021 | 191400 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20241021 | 191300 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20241021 | 191200 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20241021 | 191100 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20241021 | 191000 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20241021 | 190900 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20241021 | 190800 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20241021 | 190700 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20241021 | 190600 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20241021 | 190500 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20241021 | 190400 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20241021 | 190300 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20241021 | 190200 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20241021 | 190100 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20241021 | 190000 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20241021 | 185900 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20241021 | 185800 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20241021 | 185700 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20241021 | 185600 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20241021 | 185500 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20241021 | 185400 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20241021 | 185300 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20241021 | 185200 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20241021 | 185100 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 7739 |
| 33 | 20241021 | 185000 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20241021 | 184900 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20241021 | 184800 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20241021 | 184700 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20241021 | 184600 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20241021 | 184500 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20241021 | 184400 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20241021 | 184300 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20241021 | 184200 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20241021 | 184100 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20241021 | 184000 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20241021 | 183900 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20241021 | 183800 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20241021 | 183700 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20241021 | 183600 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20241021 | 183500 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20241021 | 183400 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20241021 | 183300 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20241021 | 183200 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20241021 | 183100 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20241021 | 183000 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20241021 | 182900 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20241021 | 182800 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20241021 | 182700 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20241021 | 182600 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20241021 | 182500 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20241021 | 182400 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20241021 | 182300 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20241021 | 182200 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20241021 | 182100 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 7739 |
| 63 | 20241021 | 182000 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20241021 | 181900 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20241021 | 181800 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20241021 | 181700 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20241021 | 181600 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20241021 | 181500 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20241021 | 181400 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20241021 | 181300 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20241021 | 181200 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20241021 | 181100 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20241021 | 181000 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20241021 | 180900 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20241021 | 180800 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20241021 | 180700 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20241021 | 180600 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20241021 | 180500 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20241021 | 180400 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20241021 | 180300 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20241021 | 180200 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20241021 | 180100 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20241021 | 180000 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20241021 | 175900 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20241021 | 175800 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20241021 | 175700 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20241021 | 175600 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20241021 | 175500 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20241021 | 175400 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20241021 | 175300 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20241021 | 175200 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20241021 | 175100 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 7739 |
| 93 | 20241021 | 175000 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20241021 | 174900 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20241021 | 174800 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20241021 | 174700 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20241021 | 174600 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20241021 | 174500 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20241021 | 174400 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20241021 | 174300 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20241021 | 174200 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20241021 | 174100 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20241021 | 174000 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20241021 | 173900 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20241021 | 173800 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20241021 | 173700 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20241021 | 173600 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20241021 | 173500 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20241021 | 173400 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20241021 | 173300 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20241021 | 173200 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20241021 | 173100 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20241021 | 173000 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20241021 | 172900 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20241021 | 172800 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20241021 | 172700 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20241021 | 172600 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20241021 | 172500 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20241021 | 172400 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20241021 | 172300 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20241021 | 172200 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20241021 | 172100 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 7739 |
| 123 | 20241021 | 172000 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20241021 | 171900 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20241021 | 171800 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20241021 | 171700 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20241021 | 171600 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20241021 | 171500 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20241021 | 171400 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20241021 | 171300 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20241021 | 171200 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20241021 | 171100 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20241021 | 171000 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20241021 | 170900 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20241021 | 170800 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20241021 | 170700 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20241021 | 170600 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20241021 | 170500 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20241021 | 170400 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20241021 | 170300 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20241021 | 170200 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20241021 | 170100 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20241021 | 170000 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20241021 | 165900 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20241021 | 165800 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20241021 | 165700 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20241021 | 165600 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20241021 | 165500 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20241021 | 165400 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20241021 | 165300 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20241021 | 165200 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20241021 | 165100 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 7739 |
| 153 | 20241021 | 165000 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20241021 | 164900 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20241021 | 164800 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20241021 | 164700 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20241021 | 164600 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20241021 | 164500 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20241021 | 164400 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20241021 | 164300 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20241021 | 164200 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20241021 | 164100 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20241021 | 164000 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20241021 | 163900 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20241021 | 163800 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20241021 | 163700 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20241021 | 163600 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20241021 | 163500 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20241021 | 163400 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20241021 | 163300 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20241021 | 163200 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20241021 | 163100 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20241021 | 163000 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20241021 | 162900 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20241021 | 162800 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20241021 | 162700 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20241021 | 162600 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20241021 | 162500 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20241021 | 162400 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20241021 | 162300 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20241021 | 162200 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20241021 | 162100 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 7739 |
| 183 | 20241021 | 162000 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20241021 | 161900 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20241021 | 161800 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20241021 | 161700 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20241021 | 161600 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20241021 | 161500 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20241021 | 161400 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20241021 | 161300 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20241021 | 161200 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20241021 | 161100 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20241021 | 161000 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20241021 | 160900 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20241021 | 160800 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20241021 | 160700 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20241021 | 160600 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20241021 | 160500 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20241021 | 160400 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20241021 | 160300 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20241021 | 160200 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20241021 | 160100 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20241021 | 160000 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20241021 | 155900 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 205 | 20241021 | 155800 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 206 | 20241021 | 155700 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20241021 | 155600 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20241021 | 155500 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 209 | 20241021 | 155400 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 210 | 20241021 | 155300 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 211 | 20241021 | 155200 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 212 | 20241021 | 155100 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 7739 |
| 213 | 20241021 | 155000 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 214 | 20241021 | 154900 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 215 | 20241021 | 154800 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 216 | 20241021 | 154700 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 217 | 20241021 | 154600 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 218 | 20241021 | 154500 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 219 | 20241021 | 154400 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 220 | 20241021 | 154300 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 221 | 20241021 | 154200 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 222 | 20241021 | 154100 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 223 | 20241021 | 154000 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 224 | 20241021 | 153900 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 225 | 20241021 | 153800 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 226 | 20241021 | 153700 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 227 | 20241021 | 153600 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 228 | 20241021 | 153500 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 229 | 20241021 | 153400 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 230 | 20241021 | 153300 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 231 | 20241021 | 153200 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 232 | 20241021 | 153100 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 233 | 20241021 | 153000 | 1836959565 | 3630 | 3630 | 3630 | 3630 | 7739 |
| 234 | 20241021 | 152900 | 1808866995 | 3625 | 3625 | 3625 | 3625 | 0 |
| 235 | 20241021 | 152800 | 1808866995 | 3625 | 3625 | 3625 | 3625 | 0 |
| 236 | 20241021 | 152700 | 1808866995 | 3625 | 3625 | 3625 | 3625 | 0 |
| 237 | 20241021 | 152600 | 1808866995 | 3625 | 3625 | 3625 | 3625 | 0 |
| 238 | 20241021 | 152500 | 1808866995 | 3625 | 3625 | 3625 | 3625 | 0 |
| 239 | 20241021 | 152400 | 1808866995 | 3625 | 3625 | 3625 | 3625 | 0 |
| 240 | 20241021 | 152300 | 1808866995 | 3625 | 3625 | 3625 | 3625 | 0 |
| 241 | 20241021 | 152200 | 1808866995 | 3625 | 3625 | 3625 | 3625 | 0 |
| 242 | 20241021 | 152100 | 1808866995 | 3625 | 3625 | 3625 | 3625 | 0 |
| 243 | 20241021 | 152000 | 1808866995 | 3625 | 3625 | 3625 | 3625 | 0 |
| 244 | 20241021 | 151900 | 1808866995 | 3625 | 3630 | 3630 | 3615 | 2778 |
| 245 | 20241021 | 151800 | 1798808555 | 3630 | 3635 | 3635 | 3625 | 3758 |
| 246 | 20241021 | 151700 | 1785166550 | 3635 | 3635 | 3635 | 3630 | 5135 |
| 247 | 20241021 | 151600 | 1766503325 | 3635 | 3640 | 3645 | 3630 | 6110 |
| 248 | 20241021 | 151500 | 1744295670 | 3635 | 3640 | 3640 | 3630 | 6898 |
| 249 | 20241021 | 151400 | 1719220915 | 3635 | 3640 | 3640 | 3630 | 6658 |
| 250 | 20241021 | 151300 | 1695020800 | 3640 | 3635 | 3640 | 3630 | 5137 |
| 251 | 20241021 | 151200 | 1676358035 | 3635 | 3640 | 3650 | 3630 | 5357 |
| 252 | 20241021 | 151100 | 1656869875 | 3640 | 3645 | 3645 | 3640 | 6065 |
| 253 | 20241021 | 151000 | 1634777915 | 3635 | 3640 | 3645 | 3635 | 8698 |
| 254 | 20241021 | 150900 | 1603117805 | 3645 | 3640 | 3645 | 3635 | 7339 |
| 255 | 20241021 | 150800 | 1576399125 | 3640 | 3645 | 3645 | 3630 | 6583 |
| 256 | 20241021 | 150700 | 1552447115 | 3635 | 3640 | 3640 | 3630 | 7822 |
| 257 | 20241021 | 150600 | 1524012025 | 3640 | 3625 | 3640 | 3620 | 7075 |
| 258 | 20241021 | 150500 | 1498346245 | 3625 | 3615 | 3630 | 3615 | 7802 |
| 259 | 20241021 | 150400 | 1470098990 | 3615 | 3620 | 3620 | 3615 | 22 |
| 260 | 20241021 | 150300 | 1470019430 | 3620 | 3615 | 3620 | 3615 | 2060 |
| 261 | 20241021 | 150200 | 1462562245 | 3620 | 3620 | 3620 | 3620 | 171 |
| 262 | 20241021 | 150100 | 1461943225 | 3620 | 3620 | 3620 | 3620 | 362 |
| 263 | 20241021 | 150000 | 1460632785 | 3620 | 3625 | 3625 | 3615 | 1142 |
| 264 | 20241021 | 145900 | 1456498745 | 3620 | 3620 | 3625 | 3620 | 373 |
| 265 | 20241021 | 145800 | 1455148475 | 3620 | 3620 | 3620 | 3620 | 0 |
| 266 | 20241021 | 145700 | 1455148475 | 3620 | 3620 | 3620 | 3620 | 2000 |
| 267 | 20241021 | 145600 | 1447908475 | 3625 | 3625 | 3625 | 3625 | 30 |
| 268 | 20241021 | 145500 | 1447799725 | 3625 | 3625 | 3625 | 3625 | 7 |
| 269 | 20241021 | 145400 | 1447774350 | 3625 | 3625 | 3625 | 3625 | 0 |
| 270 | 20241021 | 145300 | 1447774350 | 3625 | 3625 | 3625 | 3625 | 75 |
| 271 | 20241021 | 145200 | 1447502475 | 3625 | 3625 | 3625 | 3625 | 428 |
| 272 | 20241021 | 145100 | 1445950975 | 3625 | 3620 | 3625 | 3620 | 308 |
| 273 | 20241021 | 145000 | 1444834525 | 3620 | 3625 | 3625 | 3620 | 500 |
| 274 | 20241021 | 144900 | 1443024420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 275 | 20241021 | 144800 | 1443024420 | 3625 | 3625 | 3625 | 3625 | 0 |
| 276 | 20241021 | 144700 | 1443024420 | 3625 | 3625 | 3625 | 3625 | 450 |
| 277 | 20241021 | 144600 | 1441393170 | 3625 | 3625 | 3625 | 3625 | 6 |
| 278 | 20241021 | 144500 | 1441371420 | 3625 | 3620 | 3625 | 3620 | 1801 |
| 279 | 20241021 | 144400 | 1434842800 | 3625 | 3625 | 3625 | 3620 | 1906 |
| 280 | 20241021 | 144300 | 1427942580 | 3625 | 3625 | 3625 | 3625 | 100 |
| 281 | 20241021 | 144200 | 1427580080 | 3625 | 3625 | 3625 | 3625 | 138 |
| 282 | 20241021 | 144100 | 1427079830 | 3625 | 3625 | 3625 | 3625 | 43 |
| 283 | 20241021 | 144000 | 1426923955 | 3625 | 3625 | 3625 | 3625 | 0 |
| 284 | 20241021 | 143900 | 1426923955 | 3625 | 3625 | 3625 | 3625 | 101 |
| 285 | 20241021 | 143800 | 1426557830 | 3625 | 3630 | 3630 | 3625 | 700 |
| 286 | 20241021 | 143700 | 1424018825 | 3630 | 3630 | 3630 | 3630 | 60 |
| 287 | 20241021 | 143600 | 1423801025 | 3630 | 3630 | 3630 | 3630 | 23 |
| 288 | 20241021 | 143500 | 1423717535 | 3630 | 3630 | 3630 | 3630 | 10 |
| 289 | 20241021 | 143400 | 1423681235 | 3630 | 3630 | 3630 | 3630 | 2000 |
| 290 | 20241021 | 143300 | 1416421235 | 3635 | 3635 | 3635 | 3635 | 110 |
| 291 | 20241021 | 143200 | 1416021385 | 3635 | 3635 | 3635 | 3635 | 16 |
| 292 | 20241021 | 143100 | 1415963225 | 3635 | 3635 | 3635 | 3635 | 36 |
| 293 | 20241021 | 143000 | 1415832365 | 3630 | 3630 | 3630 | 3630 | 0 |
| 294 | 20241021 | 142900 | 1415832365 | 3630 | 3630 | 3630 | 3630 | 20 |
| 295 | 20241021 | 142800 | 1415759765 | 3630 | 3630 | 3630 | 3630 | 258 |
| 296 | 20241021 | 142700 | 1414823225 | 3635 | 3635 | 3635 | 3635 | 6 |
| 297 | 20241021 | 142600 | 1414801415 | 3635 | 3635 | 3635 | 3635 | 849 |
| 298 | 20241021 | 142500 | 1411715300 | 3625 | 3630 | 3630 | 3625 | 844 |
| 299 | 20241021 | 142400 | 1408655615 | 3630 | 3630 | 3630 | 3630 | 308 |
| 300 | 20241021 | 142300 | 1407537575 | 3635 | 3635 | 3635 | 3635 | 0 |
| 301 | 20241021 | 142200 | 1407537575 | 3635 | 3635 | 3635 | 3635 | 0 |
| 302 | 20241021 | 142100 | 1407537575 | 3635 | 3635 | 3635 | 3635 | 0 |
| 303 | 20241021 | 142000 | 1407537575 | 3635 | 3635 | 3635 | 3635 | 93 |
| 304 | 20241021 | 141900 | 1407199520 | 3630 | 3630 | 3630 | 3630 | 1112 |
| 305 | 20241021 | 141800 | 1403162960 | 3625 | 3625 | 3625 | 3620 | 546 |
| 306 | 20241021 | 141700 | 1401184390 | 3625 | 3625 | 3625 | 3625 | 568 |
| 307 | 20241021 | 141600 | 1399125390 | 3630 | 3630 | 3630 | 3630 | 35 |
| 308 | 20241021 | 141500 | 1398998340 | 3630 | 3630 | 3630 | 3630 | 680 |
| 309 | 20241021 | 141400 | 1396529940 | 3635 | 3625 | 3635 | 3620 | 3191 |
| 310 | 20241021 | 141300 | 1384962835 | 3630 | 3630 | 3630 | 3630 | 20 |
| 311 | 20241021 | 141200 | 1384890235 | 3630 | 3630 | 3630 | 3630 | 2 |
| 312 | 20241021 | 141100 | 1384882975 | 3625 | 3630 | 3630 | 3625 | 500 |
| 313 | 20241021 | 141000 | 1383069795 | 3635 | 3635 | 3635 | 3635 | 3 |
| 314 | 20241021 | 140900 | 1383058890 | 3635 | 3630 | 3635 | 3630 | 503 |
| 315 | 20241021 | 140800 | 1381231985 | 3630 | 3630 | 3630 | 3630 | 191 |
| 316 | 20241021 | 140700 | 1380538655 | 3630 | 3630 | 3630 | 3630 | 0 |
| 317 | 20241021 | 140600 | 1380538655 | 3630 | 3630 | 3630 | 3630 | 19 |
| 318 | 20241021 | 140500 | 1380469685 | 3630 | 3630 | 3630 | 3630 | 21 |
| 319 | 20241021 | 140400 | 1380393455 | 3635 | 3635 | 3635 | 3635 | 100 |
| 320 | 20241021 | 140300 | 1380029955 | 3635 | 3635 | 3635 | 3635 | 500 |
| 321 | 20241021 | 140200 | 1378212455 | 3635 | 3630 | 3635 | 3630 | 961 |
| 322 | 20241021 | 140100 | 1374724020 | 3625 | 3625 | 3625 | 3625 | 3 |
| 323 | 20241021 | 140000 | 1374713145 | 3625 | 3625 | 3625 | 3625 | 0 |
| 324 | 20241021 | 135900 | 1374713145 | 3625 | 3625 | 3625 | 3625 | 0 |
| 325 | 20241021 | 135800 | 1374713145 | 3625 | 3625 | 3625 | 3625 | 1537 |
| 326 | 20241021 | 135700 | 1369141520 | 3625 | 3625 | 3625 | 3625 | 0 |
| 327 | 20241021 | 135600 | 1369141520 | 3625 | 3625 | 3625 | 3625 | 0 |
| 328 | 20241021 | 135500 | 1369141520 | 3625 | 3625 | 3625 | 3625 | 1 |
| 329 | 20241021 | 135400 | 1369137895 | 3625 | 3625 | 3625 | 3625 | 0 |
| 330 | 20241021 | 135300 | 1369137895 | 3625 | 3625 | 3625 | 3625 | 5 |
| 331 | 20241021 | 135200 | 1369119770 | 3625 | 3625 | 3625 | 3625 | 1 |
| 332 | 20241021 | 135100 | 1369116145 | 3625 | 3625 | 3625 | 3625 | 50 |
| 333 | 20241021 | 135000 | 1368934895 | 3630 | 3625 | 3630 | 3625 | 2 |
| 334 | 20241021 | 134900 | 1368927640 | 3625 | 3625 | 3625 | 3625 | 50 |
| 335 | 20241021 | 134800 | 1368746390 | 3625 | 3625 | 3625 | 3625 | 3 |
| 336 | 20241021 | 134700 | 1368735515 | 3625 | 3630 | 3630 | 3625 | 940 |
| 337 | 20241021 | 134600 | 1365328005 | 3630 | 3635 | 3635 | 3630 | 59 |
| 338 | 20241021 | 134500 | 1365113550 | 3635 | 3635 | 3635 | 3635 | 313 |
| 339 | 20241021 | 134400 | 1363975795 | 3635 | 3635 | 3635 | 3625 | 6210 |
| 340 | 20241021 | 134300 | 1341437095 | 3645 | 3620 | 3645 | 3620 | 13567 |
| 341 | 20241021 | 134200 | 1292109660 | 3620 | 3625 | 3625 | 3620 | 405 |
| 342 | 20241021 | 134100 | 1290642075 | 3625 | 3625 | 3625 | 3625 | 59 |
| 343 | 20241021 | 134000 | 1290428200 | 3630 | 3630 | 3630 | 3630 | 1 |
| 344 | 20241021 | 133900 | 1290424570 | 3630 | 3630 | 3630 | 3630 | 0 |
| 345 | 20241021 | 133800 | 1290424570 | 3630 | 3630 | 3630 | 3630 | 109 |
| 346 | 20241021 | 133700 | 1290028900 | 3635 | 3635 | 3635 | 3635 | 387 |
| 347 | 20241021 | 133600 | 1288622155 | 3635 | 3635 | 3635 | 3635 | 480 |
| 348 | 20241021 | 133500 | 1286877355 | 3635 | 3635 | 3635 | 3635 | 1 |
| 349 | 20241021 | 133400 | 1286873720 | 3640 | 3640 | 3640 | 3640 | 2 |
| 350 | 20241021 | 133300 | 1286866440 | 3635 | 3635 | 3640 | 3635 | 1095 |
| 351 | 20241021 | 133200 | 1282886040 | 3635 | 3635 | 3635 | 3635 | 311 |
| 352 | 20241021 | 133100 | 1281755555 | 3635 | 3635 | 3635 | 3635 | 70 |
| 353 | 20241021 | 133000 | 1281501105 | 3640 | 3640 | 3640 | 3640 | 116 |
| 354 | 20241021 | 132900 | 1281078865 | 3640 | 3640 | 3640 | 3640 | 102 |
| 355 | 20241021 | 132800 | 1280707585 | 3635 | 3635 | 3635 | 3635 | 1000 |
| 356 | 20241021 | 132700 | 1277072585 | 3635 | 3635 | 3635 | 3635 | 0 |
| 357 | 20241021 | 132600 | 1277072585 | 3635 | 3635 | 3635 | 3635 | 59 |
| 358 | 20241021 | 132500 | 1276858120 | 3640 | 3640 | 3640 | 3640 | 294 |
| 359 | 20241021 | 132400 | 1275787960 | 3640 | 3640 | 3640 | 3640 | 1 |
| 360 | 20241021 | 132300 | 1275784320 | 3635 | 3635 | 3635 | 3635 | 102 |
| 361 | 20241021 | 132200 | 1275413550 | 3635 | 3635 | 3635 | 3635 | 530 |
| 362 | 20241021 | 132100 | 1273487000 | 3635 | 3635 | 3635 | 3635 | 0 |
| 363 | 20241021 | 132000 | 1273487000 | 3635 | 3635 | 3635 | 3635 | 0 |
| 364 | 20241021 | 131900 | 1273487000 | 3635 | 3640 | 3640 | 3635 | 371 |
| 365 | 20241021 | 131800 | 1272138315 | 3635 | 3640 | 3640 | 3635 | 21 |
| 366 | 20241021 | 131700 | 1272061975 | 3640 | 3640 | 3640 | 3640 | 25 |
| 367 | 20241021 | 131600 | 1271970975 | 3635 | 3635 | 3635 | 3635 | 51 |
| 368 | 20241021 | 131500 | 1271785590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 369 | 20241021 | 131400 | 1271785590 | 3635 | 3635 | 3635 | 3635 | 150 |
| 370 | 20241021 | 131300 | 1271240340 | 3635 | 3635 | 3635 | 3635 | 105 |
| 371 | 20241021 | 131200 | 1270858665 | 3635 | 3635 | 3635 | 3635 | 1 |
| 372 | 20241021 | 131100 | 1270855030 | 3635 | 3635 | 3635 | 3635 | 3 |
| 373 | 20241021 | 131000 | 1270844125 | 3640 | 3640 | 3640 | 3640 | 11 |
| 374 | 20241021 | 130900 | 1270804085 | 3640 | 3640 | 3640 | 3640 | 580 |
| 375 | 20241021 | 130800 | 1268692885 | 3640 | 3640 | 3640 | 3640 | 0 |
| 376 | 20241021 | 130700 | 1268692885 | 3640 | 3640 | 3640 | 3640 | 908 |
| 377 | 20241021 | 130600 | 1265387765 | 3640 | 3640 | 3640 | 3640 | 0 |
| 378 | 20241021 | 130500 | 1265387765 | 3640 | 3640 | 3640 | 3640 | 36 |
| 379 | 20241021 | 130400 | 1265256725 | 3640 | 3640 | 3640 | 3640 | 14 |
| 380 | 20241021 | 130300 | 1265205765 | 3640 | 3640 | 3640 | 3640 | 300 |
| 381 | 20241021 | 130200 | 1264113765 | 3640 | 3640 | 3640 | 3640 | 5 |
| 382 | 20241021 | 130100 | 1264095565 | 3640 | 3640 | 3640 | 3640 | 0 |
| 383 | 20241021 | 130000 | 1264095565 | 3640 | 3640 | 3640 | 3640 | 25 |
| 384 | 20241021 | 125900 | 1264004565 | 3640 | 3640 | 3640 | 3640 | 0 |
| 385 | 20241021 | 125800 | 1264004565 | 3640 | 3640 | 3640 | 3640 | 0 |
| 386 | 20241021 | 125700 | 1264004565 | 3640 | 3640 | 3640 | 3640 | 10 |
| 387 | 20241021 | 125600 | 1263968165 | 3645 | 3640 | 3645 | 3640 | 1489 |
| 388 | 20241021 | 125500 | 1258542200 | 3635 | 3635 | 3635 | 3635 | 0 |
| 389 | 20241021 | 125400 | 1258542200 | 3635 | 3635 | 3635 | 3635 | 4315 |
| 390 | 20241021 | 125300 | 1242857175 | 3635 | 3640 | 3640 | 3630 | 3322 |
| 391 | 20241021 | 125200 | 1230773255 | 3640 | 3640 | 3640 | 3640 | 10 |
| 392 | 20241021 | 125100 | 1230736855 | 3640 | 3640 | 3640 | 3640 | 3 |
| 393 | 20241021 | 125000 | 1230725935 | 3640 | 3640 | 3640 | 3640 | 50 |
| 394 | 20241021 | 124900 | 1230543935 | 3640 | 3640 | 3640 | 3640 | 0 |
| 395 | 20241021 | 124800 | 1230543935 | 3640 | 3640 | 3640 | 3640 | 314 |
| 396 | 20241021 | 124700 | 1229400975 | 3640 | 3640 | 3640 | 3640 | 100 |
| 397 | 20241021 | 124600 | 1229036975 | 3645 | 3645 | 3645 | 3645 | 4519 |
| 398 | 20241021 | 124500 | 1212565220 | 3645 | 3635 | 3650 | 3635 | 5571 |
| 399 | 20241021 | 124400 | 1192284530 | 3640 | 3640 | 3640 | 3640 | 0 |
| 400 | 20241021 | 124300 | 1192284530 | 3640 | 3640 | 3640 | 3640 | 1 |
| 401 | 20241021 | 124200 | 1192280890 | 3630 | 3635 | 3635 | 3630 | 2756 |
| 402 | 20241021 | 124100 | 1182269420 | 3635 | 3650 | 3650 | 3635 | 4636 |
| 403 | 20241021 | 124000 | 1165368665 | 3650 | 3640 | 3650 | 3640 | 11042 |
| 404 | 20241021 | 123900 | 1125161370 | 3640 | 3640 | 3640 | 3640 | 784 |
| 405 | 20241021 | 123800 | 1122307610 | 3635 | 3635 | 3635 | 3635 | 9 |
| 406 | 20241021 | 123700 | 1122274895 | 3635 | 3635 | 3635 | 3635 | 50 |
| 407 | 20241021 | 123600 | 1122093145 | 3640 | 3640 | 3640 | 3640 | 1 |
| 408 | 20241021 | 123500 | 1122089505 | 3640 | 3635 | 3640 | 3635 | 312 |
| 409 | 20241021 | 123400 | 1120953875 | 3640 | 3640 | 3640 | 3640 | 0 |
| 410 | 20241021 | 123300 | 1120953875 | 3640 | 3640 | 3640 | 3640 | 0 |
| 411 | 20241021 | 123200 | 1120953875 | 3640 | 3635 | 3640 | 3635 | 202 |
| 412 | 20241021 | 123100 | 1120219595 | 3635 | 3635 | 3635 | 3635 | 200 |
| 413 | 20241021 | 123000 | 1119492595 | 3640 | 3635 | 3640 | 3635 | 2 |
| 414 | 20241021 | 122900 | 1119485320 | 3635 | 3635 | 3635 | 3635 | 18 |
| 415 | 20241021 | 122800 | 1119419890 | 3635 | 3635 | 3635 | 3635 | 3 |
| 416 | 20241021 | 122700 | 1119408985 | 3635 | 3635 | 3635 | 3635 | 200 |
| 417 | 20241021 | 122600 | 1118681985 | 3635 | 3635 | 3635 | 3635 | 10 |
| 418 | 20241021 | 122500 | 1118645635 | 3635 | 3635 | 3635 | 3635 | 0 |
| 419 | 20241021 | 122400 | 1118645635 | 3635 | 3635 | 3635 | 3635 | 72 |
| 420 | 20241021 | 122300 | 1118383915 | 3630 | 3630 | 3630 | 3630 | 50 |
| 421 | 20241021 | 122200 | 1118202415 | 3635 | 3635 | 3635 | 3635 | 0 |
| 422 | 20241021 | 122100 | 1118202415 | 3635 | 3635 | 3635 | 3635 | 1853 |
| 423 | 20241021 | 122000 | 1111466760 | 3635 | 3635 | 3635 | 3635 | 101 |
| 424 | 20241021 | 121900 | 1111099625 | 3630 | 3630 | 3630 | 3630 | 100 |
| 425 | 20241021 | 121800 | 1110736625 | 3630 | 3630 | 3630 | 3630 | 2 |
| 426 | 20241021 | 121700 | 1110729365 | 3635 | 3635 | 3635 | 3635 | 50 |
| 427 | 20241021 | 121600 | 1110547615 | 3635 | 3635 | 3635 | 3635 | 100 |
| 428 | 20241021 | 121500 | 1110184115 | 3630 | 3630 | 3630 | 3630 | 530 |
| 429 | 20241021 | 121400 | 1108260215 | 3630 | 3630 | 3630 | 3630 | 100 |
| 430 | 20241021 | 121300 | 1107897215 | 3635 | 3635 | 3635 | 3635 | 0 |
| 431 | 20241021 | 121200 | 1107897215 | 3635 | 3635 | 3635 | 3635 | 430 |
| 432 | 20241021 | 121100 | 1106334165 | 3635 | 3635 | 3635 | 3635 | 0 |
| 433 | 20241021 | 121000 | 1106334165 | 3635 | 3625 | 3635 | 3620 | 9593 |
| 434 | 20241021 | 120900 | 1071479205 | 3625 | 3640 | 3640 | 3625 | 2835 |
| 435 | 20241021 | 120800 | 1061162900 | 3640 | 3645 | 3645 | 3640 | 790 |
| 436 | 20241021 | 120700 | 1058286800 | 3645 | 3645 | 3645 | 3645 | 300 |
| 437 | 20241021 | 120600 | 1057193300 | 3645 | 3645 | 3645 | 3645 | 28 |
| 438 | 20241021 | 120500 | 1057091240 | 3645 | 3645 | 3645 | 3645 | 417 |
| 439 | 20241021 | 120400 | 1055571275 | 3645 | 3645 | 3645 | 3645 | 80 |
| 440 | 20241021 | 120300 | 1055279675 | 3645 | 3645 | 3645 | 3645 | 10 |
| 441 | 20241021 | 120200 | 1055243225 | 3640 | 3640 | 3640 | 3640 | 0 |
| 442 | 20241021 | 120100 | 1055243225 | 3640 | 3645 | 3645 | 3640 | 989 |
| 443 | 20241021 | 120000 | 1051642195 | 3645 | 3650 | 3650 | 3645 | 445 |
| 444 | 20241021 | 115900 | 1050018075 | 3650 | 3650 | 3650 | 3650 | 401 |
| 445 | 20241021 | 115800 | 1048554425 | 3650 | 3650 | 3650 | 3650 | 35 |
| 446 | 20241021 | 115700 | 1048426675 | 3650 | 3650 | 3650 | 3650 | 287 |
| 447 | 20241021 | 115600 | 1047379125 | 3650 | 3650 | 3650 | 3650 | 1401 |
| 448 | 20241021 | 115500 | 1042265475 | 3650 | 3650 | 3650 | 3650 | 50 |
| 449 | 20241021 | 115400 | 1042082975 | 3650 | 3650 | 3650 | 3650 | 544 |
| 450 | 20241021 | 115300 | 1040097375 | 3650 | 3650 | 3650 | 3645 | 380 |
| 451 | 20241021 | 115200 | 1038711060 | 3645 | 3645 | 3645 | 3645 | 880 |
| 452 | 20241021 | 115100 | 1035503460 | 3645 | 3655 | 3655 | 3645 | 577 |
| 453 | 20241021 | 115000 | 1033398525 | 3655 | 3655 | 3655 | 3655 | 266 |
| 454 | 20241021 | 114900 | 1032426295 | 3655 | 3650 | 3655 | 3650 | 173 |
| 455 | 20241021 | 114800 | 1031794795 | 3655 | 3650 | 3655 | 3645 | 207 |
| 456 | 20241021 | 114700 | 1031040235 | 3655 | 3650 | 3655 | 3650 | 2005 |
| 457 | 20241021 | 114600 | 1023712060 | 3650 | 3635 | 3650 | 3635 | 7090 |
| 458 | 20241021 | 114500 | 997862455 | 3635 | 3635 | 3635 | 3635 | 1546 |
| 459 | 20241021 | 114400 | 992242745 | 3640 | 3640 | 3640 | 3640 | 130 |
| 460 | 20241021 | 114300 | 991769545 | 3640 | 3640 | 3640 | 3640 | 126 |
| 461 | 20241021 | 114200 | 991310905 | 3640 | 3640 | 3640 | 3640 | 0 |
| 462 | 20241021 | 114100 | 991310905 | 3640 | 3640 | 3640 | 3640 | 400 |
| 463 | 20241021 | 114000 | 989854905 | 3640 | 3640 | 3640 | 3640 | 1165 |
| 464 | 20241021 | 113900 | 985614305 | 3640 | 3640 | 3640 | 3640 | 0 |
| 465 | 20241021 | 113800 | 985614305 | 3640 | 3640 | 3640 | 3640 | 20 |
| 466 | 20241021 | 113700 | 985541505 | 3640 | 3640 | 3640 | 3635 | 4913 |
| 467 | 20241021 | 113600 | 967658235 | 3640 | 3640 | 3640 | 3640 | 514 |
| 468 | 20241021 | 113500 | 965787275 | 3645 | 3645 | 3645 | 3645 | 1018 |
| 469 | 20241021 | 113400 | 962076665 | 3650 | 3645 | 3650 | 3645 | 41 |
| 470 | 20241021 | 113300 | 961927215 | 3645 | 3650 | 3650 | 3645 | 272 |
| 471 | 20241021 | 113200 | 960935730 | 3650 | 3640 | 3650 | 3635 | 6269 |
| 472 | 20241021 | 113100 | 938088665 | 3645 | 3650 | 3650 | 3645 | 14 |
| 473 | 20241021 | 113000 | 938037585 | 3650 | 3655 | 3655 | 3645 | 6598 |
| 474 | 20241021 | 112900 | 913965095 | 3655 | 3650 | 3655 | 3650 | 6 |
| 475 | 20241021 | 112800 | 913943190 | 3650 | 3650 | 3655 | 3650 | 201 |
| 476 | 20241021 | 112700 | 913209040 | 3655 | 3650 | 3655 | 3650 | 2877 |
| 477 | 20241021 | 112600 | 902706505 | 3645 | 3640 | 3645 | 3640 | 7449 |
| 478 | 20241021 | 112500 | 875573555 | 3635 | 3635 | 3635 | 3635 | 4 |
| 479 | 20241021 | 112400 | 875559015 | 3635 | 3635 | 3635 | 3635 | 0 |
| 480 | 20241021 | 112300 | 875559015 | 3635 | 3630 | 3635 | 3630 | 1884 |
| 481 | 20241021 | 112200 | 868712680 | 3630 | 3630 | 3630 | 3630 | 3232 |
| 482 | 20241021 | 112100 | 856980520 | 3630 | 3625 | 3630 | 3625 | 619 |
| 483 | 20241021 | 112000 | 854736550 | 3625 | 3625 | 3625 | 3625 | 108 |
| 484 | 20241021 | 111900 | 854345050 | 3625 | 3625 | 3625 | 3625 | 5 |
| 485 | 20241021 | 111800 | 854326925 | 3625 | 3620 | 3625 | 3620 | 1113 |
| 486 | 20241021 | 111700 | 850292315 | 3620 | 3625 | 3625 | 3620 | 24 |
| 487 | 20241021 | 111600 | 850205410 | 3620 | 3620 | 3620 | 3620 | 338 |
| 488 | 20241021 | 111500 | 848981850 | 3620 | 3625 | 3625 | 3620 | 133 |
| 489 | 20241021 | 111400 | 848499885 | 3630 | 3615 | 3630 | 3615 | 41 |
| 490 | 20241021 | 111300 | 848351655 | 3630 | 3630 | 3630 | 3615 | 3 |
| 491 | 20241021 | 111200 | 848340780 | 3615 | 3620 | 3625 | 3615 | 21 |
| 492 | 20241021 | 111100 | 848264740 | 3615 | 3615 | 3615 | 3615 | 0 |
| 493 | 20241021 | 111000 | 848264740 | 3615 | 3615 | 3615 | 3615 | 0 |
| 494 | 20241021 | 110900 | 848264740 | 3615 | 3615 | 3615 | 3615 | 0 |
| 495 | 20241021 | 110800 | 848264740 | 3615 | 3615 | 3615 | 3615 | 6 |
| 496 | 20241021 | 110700 | 848243050 | 3620 | 3620 | 3620 | 3620 | 1832 |
| 497 | 20241021 | 110600 | 841611210 | 3620 | 3625 | 3625 | 3620 | 869 |
| 498 | 20241021 | 110500 | 838464630 | 3630 | 3630 | 3630 | 3630 | 32 |
| 499 | 20241021 | 110400 | 838348470 | 3630 | 3630 | 3630 | 3630 | 11 |
| 500 | 20241021 | 110300 | 838308540 | 3630 | 3630 | 3630 | 3630 | 43 |
| 501 | 20241021 | 110200 | 838152450 | 3630 | 3630 | 3630 | 3630 | 2200 |
| 502 | 20241021 | 110100 | 830166450 | 3630 | 3635 | 3635 | 3630 | 3 |
| 503 | 20241021 | 110000 | 830155555 | 3635 | 3625 | 3635 | 3625 | 4799 |
| 504 | 20241021 | 105900 | 812731985 | 3630 | 3630 | 3630 | 3630 | 644 |
| 505 | 20241021 | 105800 | 810394265 | 3635 | 3635 | 3635 | 3630 | 511 |
| 506 | 20241021 | 105700 | 808538080 | 3635 | 3640 | 3640 | 3635 | 6723 |
| 507 | 20241021 | 105600 | 784082320 | 3640 | 3640 | 3640 | 3640 | 88 |
| 508 | 20241021 | 105500 | 783762000 | 3640 | 3645 | 3645 | 3640 | 89 |
| 509 | 20241021 | 105400 | 783437600 | 3645 | 3640 | 3645 | 3635 | 2786 |
| 510 | 20241021 | 105300 | 773287485 | 3635 | 3640 | 3645 | 3635 | 2047 |
| 511 | 20241021 | 105200 | 765833470 | 3640 | 3640 | 3640 | 3635 | 5457 |
| 512 | 20241021 | 105100 | 745975990 | 3645 | 3640 | 3650 | 3640 | 1135 |
| 513 | 20241021 | 105000 | 741837360 | 3635 | 3615 | 3650 | 3615 | 24773 |
| 514 | 20241021 | 104900 | 651892020 | 3615 | 3610 | 3615 | 3610 | 2402 |
| 515 | 20241021 | 104800 | 643211300 | 3610 | 3610 | 3610 | 3610 | 1 |
| 516 | 20241021 | 104700 | 643207690 | 3610 | 3610 | 3610 | 3610 | 376 |
| 517 | 20241021 | 104600 | 641850330 | 3610 | 3615 | 3615 | 3610 | 352 |
| 518 | 20241021 | 104500 | 640579190 | 3615 | 3615 | 3615 | 3615 | 0 |
| 519 | 20241021 | 104400 | 640579190 | 3615 | 3610 | 3615 | 3610 | 1714 |
| 520 | 20241021 | 104300 | 634385705 | 3615 | 3615 | 3615 | 3610 | 193 |
| 521 | 20241021 | 104200 | 633688260 | 3610 | 3600 | 3615 | 3600 | 15069 |
| 522 | 20241021 | 104100 | 579325700 | 3600 | 3600 | 3600 | 3600 | 2411 |
| 523 | 20241021 | 104000 | 570646100 | 3605 | 3605 | 3605 | 3600 | 360 |
| 524 | 20241021 | 103900 | 569349800 | 3605 | 3605 | 3605 | 3600 | 260 |
| 525 | 20241021 | 103800 | 568413500 | 3605 | 3600 | 3605 | 3600 | 299 |
| 526 | 20241021 | 103700 | 567336605 | 3600 | 3600 | 3600 | 3600 | 145 |
| 527 | 20241021 | 103600 | 566814605 | 3600 | 3600 | 3600 | 3600 | 2500 |
| 528 | 20241021 | 103500 | 557814605 | 3605 | 3600 | 3605 | 3600 | 501 |
| 529 | 20241021 | 103400 | 556011000 | 3600 | 3600 | 3600 | 3600 | 220 |
| 530 | 20241021 | 103300 | 555219000 | 3600 | 3600 | 3600 | 3600 | 209 |
| 531 | 20241021 | 103200 | 554466600 | 3605 | 3600 | 3605 | 3600 | 139 |
| 532 | 20241021 | 103100 | 553966175 | 3600 | 3600 | 3600 | 3600 | 7782 |
| 533 | 20241021 | 103000 | 525950975 | 3600 | 3595 | 3600 | 3595 | 350 |
| 534 | 20241021 | 102900 | 524691225 | 3595 | 3595 | 3595 | 3595 | 804 |
| 535 | 20241021 | 102800 | 521800845 | 3595 | 3595 | 3595 | 3595 | 591 |
| 536 | 20241021 | 102700 | 519676200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 537 | 20241021 | 102600 | 519676200 | 3600 | 3595 | 3600 | 3595 | 11 |
| 538 | 20241021 | 102500 | 519636650 | 3595 | 3585 | 3595 | 3585 | 631 |
| 539 | 20241021 | 102400 | 517369895 | 3585 | 3585 | 3585 | 3585 | 330 |
| 540 | 20241021 | 102300 | 516186845 | 3585 | 3585 | 3585 | 3585 | 78 |
| 541 | 20241021 | 102200 | 515907215 | 3585 | 3585 | 3585 | 3585 | 809 |
| 542 | 20241021 | 102100 | 513006950 | 3585 | 3585 | 3585 | 3585 | 36 |
| 543 | 20241021 | 102000 | 512877890 | 3585 | 3585 | 3585 | 3585 | 1 |
| 544 | 20241021 | 101900 | 512874305 | 3585 | 3585 | 3585 | 3585 | 55 |
| 545 | 20241021 | 101800 | 512677130 | 3585 | 3585 | 3585 | 3585 | 24 |
| 546 | 20241021 | 101700 | 512591090 | 3580 | 3580 | 3580 | 3580 | 20 |
| 547 | 20241021 | 101600 | 512519490 | 3580 | 3585 | 3585 | 3580 | 1296 |
| 548 | 20241021 | 101500 | 507879585 | 3585 | 3585 | 3585 | 3585 | 2 |
| 549 | 20241021 | 101400 | 507872415 | 3585 | 3585 | 3585 | 3585 | 0 |
| 550 | 20241021 | 101300 | 507872415 | 3585 | 3580 | 3585 | 3580 | 769 |
| 551 | 20241021 | 101200 | 505119120 | 3575 | 3565 | 3575 | 3565 | 4020 |
| 552 | 20241021 | 101100 | 490751415 | 3570 | 3570 | 3570 | 3570 | 1 |
| 553 | 20241021 | 101000 | 490747845 | 3565 | 3565 | 3565 | 3565 | 684 |
| 554 | 20241021 | 100900 | 488309385 | 3565 | 3565 | 3565 | 3560 | 352 |
| 555 | 20241021 | 100800 | 487056050 | 3570 | 3570 | 3570 | 3570 | 6831 |
| 556 | 20241021 | 100700 | 462669380 | 3570 | 3575 | 3575 | 3570 | 938 |
| 557 | 20241021 | 100600 | 459318530 | 3580 | 3580 | 3580 | 3580 | 2 |
| 558 | 20241021 | 100500 | 459311370 | 3580 | 3580 | 3580 | 3580 | 6 |
| 559 | 20241021 | 100400 | 459289890 | 3575 | 3580 | 3580 | 3575 | 303 |
| 560 | 20241021 | 100300 | 458206650 | 3575 | 3575 | 3580 | 3575 | 384 |
| 561 | 20241021 | 100200 | 456833815 | 3580 | 3570 | 3580 | 3570 | 79 |
| 562 | 20241021 | 100100 | 456551025 | 3580 | 3580 | 3580 | 3580 | 0 |
| 563 | 20241021 | 100000 | 456551025 | 3580 | 3575 | 3580 | 3570 | 796 |
| 564 | 20241021 | 095900 | 453705505 | 3575 | 3590 | 3590 | 3575 | 7970 |
| 565 | 20241021 | 095800 | 425176365 | 3590 | 3585 | 3590 | 3585 | 243 |
| 566 | 20241021 | 095700 | 424305205 | 3585 | 3585 | 3585 | 3585 | 1847 |
| 567 | 20241021 | 095600 | 417683710 | 3585 | 3590 | 3590 | 3585 | 15 |
| 568 | 20241021 | 095500 | 417629915 | 3590 | 3585 | 3590 | 3585 | 158 |
| 569 | 20241021 | 095400 | 417063310 | 3590 | 3590 | 3590 | 3590 | 1 |
| 570 | 20241021 | 095300 | 417059720 | 3590 | 3585 | 3590 | 3585 | 495 |
| 571 | 20241021 | 095200 | 415285130 | 3585 | 3590 | 3590 | 3585 | 21 |
| 572 | 20241021 | 095100 | 415209835 | 3590 | 3590 | 3590 | 3590 | 10 |
| 573 | 20241021 | 095000 | 415173935 | 3595 | 3585 | 3595 | 3585 | 3035 |
| 574 | 20241021 | 094900 | 404287890 | 3590 | 3595 | 3595 | 3590 | 358 |
| 575 | 20241021 | 094800 | 403001380 | 3595 | 3595 | 3600 | 3590 | 510 |
| 576 | 20241021 | 094700 | 401168625 | 3595 | 3605 | 3605 | 3595 | 4100 |
| 577 | 20241021 | 094600 | 386407510 | 3605 | 3600 | 3605 | 3585 | 7895 |
| 578 | 20241021 | 094500 | 358009105 | 3600 | 3590 | 3600 | 3590 | 4298 |
| 579 | 20241021 | 094400 | 342565980 | 3590 | 3585 | 3590 | 3580 | 1446 |
| 580 | 20241021 | 094300 | 337382300 | 3580 | 3595 | 3595 | 3580 | 4248 |
| 581 | 20241021 | 094200 | 322156695 | 3600 | 3595 | 3605 | 3595 | 2398 |
| 582 | 20241021 | 094100 | 313529065 | 3595 | 3600 | 3600 | 3595 | 1200 |
| 583 | 20241021 | 094000 | 309209520 | 3600 | 3560 | 3605 | 3560 | 9745 |
| 584 | 20241021 | 093900 | 274302295 | 3560 | 3560 | 3565 | 3560 | 1010 |
| 585 | 20241021 | 093800 | 270702895 | 3560 | 3570 | 3570 | 3560 | 406 |
| 586 | 20241021 | 093700 | 269255345 | 3570 | 3545 | 3570 | 3545 | 13809 |
| 587 | 20241021 | 093600 | 220097160 | 3535 | 3540 | 3540 | 3535 | 390 |
| 588 | 20241021 | 093500 | 218716990 | 3540 | 3540 | 3540 | 3540 | 1724 |
| 589 | 20241021 | 093400 | 212614030 | 3535 | 3535 | 3535 | 3535 | 0 |
| 590 | 20241021 | 093300 | 212614030 | 3535 | 3535 | 3535 | 3535 | 0 |
| 591 | 20241021 | 093200 | 212614030 | 3535 | 3540 | 3540 | 3535 | 206 |
| 592 | 20241021 | 093100 | 211885780 | 3540 | 3535 | 3540 | 3535 | 3094 |
| 593 | 20241021 | 093000 | 200944690 | 3535 | 3535 | 3535 | 3535 | 2 |
| 594 | 20241021 | 092900 | 200937620 | 3535 | 3535 | 3535 | 3530 | 94 |
| 595 | 20241021 | 092800 | 200605390 | 3530 | 3535 | 3535 | 3530 | 346 |
| 596 | 20241021 | 092700 | 199383950 | 3535 | 3525 | 3535 | 3525 | 1338 |
| 597 | 20241021 | 092600 | 194661800 | 3525 | 3535 | 3535 | 3525 | 223 |
| 598 | 20241021 | 092500 | 193875100 | 3540 | 3535 | 3540 | 3535 | 3 |
| 599 | 20241021 | 092400 | 193864485 | 3540 | 3530 | 3545 | 3530 | 8157 |
| 600 | 20241021 | 092300 | 164986365 | 3530 | 3525 | 3530 | 3525 | 567 |
| 601 | 20241021 | 092200 | 162987425 | 3525 | 3530 | 3530 | 3525 | 810 |
| 602 | 20241021 | 092100 | 160128280 | 3530 | 3530 | 3535 | 3530 | 48 |
| 603 | 20241021 | 092000 | 159958830 | 3530 | 3530 | 3530 | 3530 | 297 |
| 604 | 20241021 | 091900 | 158910420 | 3530 | 3520 | 3530 | 3520 | 1995 |
| 605 | 20241021 | 091800 | 151878645 | 3520 | 3525 | 3525 | 3520 | 939 |
| 606 | 20241021 | 091700 | 148569490 | 3525 | 3525 | 3525 | 3525 | 18 |
| 607 | 20241021 | 091600 | 148506040 | 3525 | 3530 | 3530 | 3525 | 1552 |
| 608 | 20241021 | 091500 | 143027530 | 3525 | 3525 | 3525 | 3525 | 37 |
| 609 | 20241021 | 091400 | 142897105 | 3525 | 3525 | 3525 | 3525 | 607 |
| 610 | 20241021 | 091300 | 140757430 | 3525 | 3505 | 3525 | 3500 | 4646 |
| 611 | 20241021 | 091200 | 124437735 | 3505 | 3500 | 3505 | 3500 | 67 |
| 612 | 20241021 | 091100 | 124203200 | 3500 | 3495 | 3500 | 3495 | 278 |
| 613 | 20241021 | 091000 | 123231175 | 3495 | 3480 | 3495 | 3480 | 3735 |
| 614 | 20241021 | 090900 | 110228180 | 3480 | 3485 | 3485 | 3475 | 664 |
| 615 | 20241021 | 090800 | 107918695 | 3485 | 3495 | 3495 | 3480 | 3916 |
| 616 | 20241021 | 090700 | 94273690 | 3495 | 3510 | 3510 | 3495 | 14327 |
| 617 | 20241021 | 090600 | 44021855 | 3510 | 3515 | 3515 | 3510 | 959 |
| 618 | 20241021 | 090500 | 40655740 | 3515 | 3510 | 3515 | 3510 | 1306 |
| 619 | 20241021 | 090400 | 36066075 | 3510 | 3510 | 3515 | 3510 | 1843 |
| 620 | 20241021 | 090300 | 29597130 | 3505 | 3505 | 3520 | 3505 | 1566 |
| 621 | 20241021 | 090200 | 24107500 | 3505 | 3505 | 3520 | 3505 | 242 |
| 622 | 20241021 | 090100 | 23258660 | 3510 | 3520 | 3520 | 3500 | 2019 |
| 623 | 20241021 | 090000 | 16183205 | 3520 | 3520 | 3535 | 3515 | 4597 |