30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241021 | 190600 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 19112 |
| 3 | 20241021 | 190500 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 4 | 20241021 | 190400 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 5 | 20241021 | 190300 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 6 | 20241021 | 190200 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 7 | 20241021 | 190100 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 8 | 20241021 | 190000 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 9 | 20241021 | 185900 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 10 | 20241021 | 185800 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 11 | 20241021 | 185700 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 12 | 20241021 | 185600 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 13 | 20241021 | 185500 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 14 | 20241021 | 185400 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 15 | 20241021 | 185300 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 16 | 20241021 | 185200 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 17 | 20241021 | 185100 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 18 | 20241021 | 185000 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 19 | 20241021 | 184900 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 20 | 20241021 | 184800 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 21 | 20241021 | 184700 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 22 | 20241021 | 184600 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 23 | 20241021 | 184500 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 24 | 20241021 | 184400 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 25 | 20241021 | 184300 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 26 | 20241021 | 184200 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 27 | 20241021 | 184100 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 28 | 20241021 | 184000 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 29 | 20241021 | 183900 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 30 | 20241021 | 183800 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 31 | 20241021 | 183700 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 32 | 20241021 | 183600 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 19112 |
| 33 | 20241021 | 183500 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 34 | 20241021 | 183400 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 35 | 20241021 | 183300 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 36 | 20241021 | 183200 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 37 | 20241021 | 183100 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 38 | 20241021 | 183000 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 39 | 20241021 | 182900 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 40 | 20241021 | 182800 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 41 | 20241021 | 182700 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 42 | 20241021 | 182600 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 43 | 20241021 | 182500 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 44 | 20241021 | 182400 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 45 | 20241021 | 182300 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 46 | 20241021 | 182200 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 47 | 20241021 | 182100 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 48 | 20241021 | 182000 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 49 | 20241021 | 181900 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 50 | 20241021 | 181800 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 51 | 20241021 | 181700 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 52 | 20241021 | 181600 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 53 | 20241021 | 181500 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 54 | 20241021 | 181400 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 55 | 20241021 | 181300 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 56 | 20241021 | 181200 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 57 | 20241021 | 181100 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 58 | 20241021 | 181000 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 59 | 20241021 | 180900 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 60 | 20241021 | 180800 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 61 | 20241021 | 180700 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 62 | 20241021 | 180600 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 19112 |
| 63 | 20241021 | 180500 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 64 | 20241021 | 180400 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 65 | 20241021 | 180300 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 66 | 20241021 | 180200 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 67 | 20241021 | 180100 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 68 | 20241021 | 180000 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 69 | 20241021 | 175900 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 70 | 20241021 | 175800 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 71 | 20241021 | 175700 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 72 | 20241021 | 175600 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 73 | 20241021 | 175500 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 74 | 20241021 | 175400 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 75 | 20241021 | 175300 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 76 | 20241021 | 175200 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 77 | 20241021 | 175100 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 78 | 20241021 | 175000 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 79 | 20241021 | 174900 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 80 | 20241021 | 174800 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 81 | 20241021 | 174700 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 82 | 20241021 | 174600 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 83 | 20241021 | 174500 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 84 | 20241021 | 174400 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 85 | 20241021 | 174300 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 86 | 20241021 | 174200 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 87 | 20241021 | 174100 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 88 | 20241021 | 174000 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 89 | 20241021 | 173900 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 90 | 20241021 | 173800 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 91 | 20241021 | 173700 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 92 | 20241021 | 173600 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 19112 |
| 93 | 20241021 | 173500 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 94 | 20241021 | 173400 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 95 | 20241021 | 173300 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 96 | 20241021 | 173200 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 97 | 20241021 | 173100 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 98 | 20241021 | 173000 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 99 | 20241021 | 172900 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 100 | 20241021 | 172800 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 101 | 20241021 | 172700 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 102 | 20241021 | 172600 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 103 | 20241021 | 172500 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 104 | 20241021 | 172400 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 105 | 20241021 | 172300 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 106 | 20241021 | 172200 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 107 | 20241021 | 172100 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 108 | 20241021 | 172000 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 109 | 20241021 | 171900 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 110 | 20241021 | 171800 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 111 | 20241021 | 171700 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 112 | 20241021 | 171600 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 113 | 20241021 | 171500 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 114 | 20241021 | 171400 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 115 | 20241021 | 171300 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 116 | 20241021 | 171200 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 117 | 20241021 | 171100 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 118 | 20241021 | 171000 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 119 | 20241021 | 170900 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 120 | 20241021 | 170800 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 121 | 20241021 | 170700 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 122 | 20241021 | 170600 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 19112 |
| 123 | 20241021 | 170500 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 124 | 20241021 | 170400 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 125 | 20241021 | 170300 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 126 | 20241021 | 170200 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 127 | 20241021 | 170100 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 128 | 20241021 | 170000 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 129 | 20241021 | 165900 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 130 | 20241021 | 165800 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 131 | 20241021 | 165700 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 132 | 20241021 | 165600 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 133 | 20241021 | 165500 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 134 | 20241021 | 165400 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 135 | 20241021 | 165300 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 136 | 20241021 | 165200 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 137 | 20241021 | 165100 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 138 | 20241021 | 165000 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 139 | 20241021 | 164900 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 140 | 20241021 | 164800 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 141 | 20241021 | 164700 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 142 | 20241021 | 164600 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 143 | 20241021 | 164500 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 144 | 20241021 | 164400 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 145 | 20241021 | 164300 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 146 | 20241021 | 164200 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 147 | 20241021 | 164100 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 148 | 20241021 | 164000 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 149 | 20241021 | 163900 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 150 | 20241021 | 163800 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 151 | 20241021 | 163700 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 152 | 20241021 | 163600 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 19112 |
| 153 | 20241021 | 163500 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 154 | 20241021 | 163400 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 155 | 20241021 | 163300 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 156 | 20241021 | 163200 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 157 | 20241021 | 163100 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 158 | 20241021 | 163000 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 159 | 20241021 | 162900 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 160 | 20241021 | 162800 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 161 | 20241021 | 162700 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 162 | 20241021 | 162600 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 163 | 20241021 | 162500 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 164 | 20241021 | 162400 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 165 | 20241021 | 162300 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 166 | 20241021 | 162200 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 167 | 20241021 | 162100 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 168 | 20241021 | 162000 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 169 | 20241021 | 161900 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 170 | 20241021 | 161800 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 171 | 20241021 | 161700 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 172 | 20241021 | 161600 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 173 | 20241021 | 161500 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 174 | 20241021 | 161400 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 175 | 20241021 | 161300 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 176 | 20241021 | 161200 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 177 | 20241021 | 161100 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 178 | 20241021 | 161000 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 179 | 20241021 | 160900 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 180 | 20241021 | 160800 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 181 | 20241021 | 160700 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 182 | 20241021 | 160600 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 19112 |
| 183 | 20241021 | 160500 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 184 | 20241021 | 160400 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 185 | 20241021 | 160300 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 186 | 20241021 | 160200 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 187 | 20241021 | 160100 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 188 | 20241021 | 160000 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 189 | 20241021 | 155900 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 190 | 20241021 | 155800 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 191 | 20241021 | 155700 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 192 | 20241021 | 155600 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 193 | 20241021 | 155500 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 194 | 20241021 | 155400 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 195 | 20241021 | 155300 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 196 | 20241021 | 155200 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 197 | 20241021 | 155100 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 198 | 20241021 | 155000 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 199 | 20241021 | 154900 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 200 | 20241021 | 154800 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 201 | 20241021 | 154700 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 202 | 20241021 | 154600 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 203 | 20241021 | 154500 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 204 | 20241021 | 154400 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 205 | 20241021 | 154300 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 206 | 20241021 | 154200 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 207 | 20241021 | 154100 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 208 | 20241021 | 154000 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 209 | 20241021 | 153900 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 210 | 20241021 | 153800 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 211 | 20241021 | 153700 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 212 | 20241021 | 153600 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 19112 |
| 213 | 20241021 | 153500 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 214 | 20241021 | 153400 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 215 | 20241021 | 153300 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 216 | 20241021 | 153200 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 217 | 20241021 | 153100 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 218 | 20241021 | 153000 | 5133272615 | 3620 | 3620 | 3620 | 3620 | 19112 |
| 219 | 20241021 | 152900 | 5064087175 | 3620 | 3620 | 3620 | 3620 | 0 |
| 220 | 20241021 | 152800 | 5064087175 | 3620 | 3620 | 3620 | 3620 | 0 |
| 221 | 20241021 | 152700 | 5064087175 | 3620 | 3620 | 3620 | 3620 | 0 |
| 222 | 20241021 | 152600 | 5064087175 | 3620 | 3620 | 3620 | 3620 | 0 |
| 223 | 20241021 | 152500 | 5064087175 | 3620 | 3620 | 3620 | 3620 | 0 |
| 224 | 20241021 | 152400 | 5064087175 | 3620 | 3620 | 3620 | 3620 | 0 |
| 225 | 20241021 | 152300 | 5064087175 | 3620 | 3620 | 3620 | 3620 | 0 |
| 226 | 20241021 | 152200 | 5064087175 | 3620 | 3620 | 3620 | 3620 | 0 |
| 227 | 20241021 | 152100 | 5064087175 | 3620 | 3620 | 3620 | 3620 | 0 |
| 228 | 20241021 | 152000 | 5064087175 | 3620 | 3620 | 3620 | 3620 | 0 |
| 229 | 20241021 | 151900 | 5064087175 | 3620 | 3570 | 3620 | 3570 | 6342 |
| 230 | 20241021 | 151800 | 5041156625 | 3570 | 3610 | 3625 | 3570 | 3215 |
| 231 | 20241021 | 151700 | 5029560080 | 3600 | 3595 | 3600 | 3590 | 1347 |
| 232 | 20241021 | 151600 | 5024717385 | 3575 | 3570 | 3585 | 3565 | 3768 |
| 233 | 20241021 | 151500 | 5011227365 | 3575 | 3570 | 3575 | 3570 | 605 |
| 234 | 20241021 | 151400 | 5009065000 | 3560 | 3550 | 3560 | 3545 | 908 |
| 235 | 20241021 | 151300 | 5005840655 | 3545 | 3550 | 3555 | 3545 | 1618 |
| 236 | 20241021 | 151200 | 5000102925 | 3550 | 3545 | 3560 | 3540 | 1378 |
| 237 | 20241021 | 151100 | 4995217585 | 3540 | 3550 | 3570 | 3540 | 990 |
| 238 | 20241021 | 151000 | 4991707965 | 3550 | 3570 | 3570 | 3550 | 1750 |
| 239 | 20241021 | 150900 | 4985480535 | 3570 | 3580 | 3585 | 3570 | 2057 |
| 240 | 20241021 | 150800 | 4978121675 | 3580 | 3600 | 3600 | 3580 | 71 |
| 241 | 20241021 | 150700 | 4977867395 | 3600 | 3575 | 3610 | 3575 | 18 |
| 242 | 20241021 | 150600 | 4977802620 | 3615 | 3595 | 3615 | 3570 | 470 |
| 243 | 20241021 | 150500 | 4976122020 | 3600 | 3615 | 3615 | 3595 | 2223 |
| 244 | 20241021 | 150400 | 4968117290 | 3620 | 3630 | 3630 | 3620 | 282 |
| 245 | 20241021 | 150300 | 4967094230 | 3630 | 3635 | 3635 | 3630 | 721 |
| 246 | 20241021 | 150200 | 4964474825 | 3635 | 3635 | 3660 | 3635 | 1459 |
| 247 | 20241021 | 150100 | 4959171335 | 3635 | 3690 | 3690 | 3635 | 5894 |
| 248 | 20241021 | 150000 | 4937608980 | 3665 | 3650 | 3665 | 3650 | 2535 |
| 249 | 20241021 | 145900 | 4928337990 | 3650 | 3685 | 3685 | 3650 | 9451 |
| 250 | 20241021 | 145800 | 4893784840 | 3695 | 3695 | 3700 | 3690 | 2086 |
| 251 | 20241021 | 145700 | 4886072550 | 3695 | 3695 | 3695 | 3695 | 1541 |
| 252 | 20241021 | 145600 | 4880378555 | 3665 | 3700 | 3700 | 3660 | 1042 |
| 253 | 20241021 | 145500 | 4876547050 | 3695 | 3715 | 3730 | 3695 | 18441 |
| 254 | 20241021 | 145400 | 4808207940 | 3715 | 3655 | 3715 | 3655 | 3685 |
| 255 | 20241021 | 145300 | 4794571855 | 3650 | 3635 | 3650 | 3635 | 1755 |
| 256 | 20241021 | 145200 | 4788166255 | 3635 | 3625 | 3640 | 3625 | 2364 |
| 257 | 20241021 | 145100 | 4779588560 | 3640 | 3650 | 3650 | 3625 | 10092 |
| 258 | 20241021 | 145000 | 4742937005 | 3675 | 3680 | 3680 | 3650 | 239 |
| 259 | 20241021 | 144900 | 4742061905 | 3685 | 3650 | 3690 | 3640 | 10397 |
| 260 | 20241021 | 144800 | 4703767340 | 3645 | 3640 | 3645 | 3615 | 782 |
| 261 | 20241021 | 144700 | 4700930340 | 3615 | 3690 | 3690 | 3610 | 10228 |
| 262 | 20241021 | 144600 | 4663620925 | 3690 | 3675 | 3725 | 3675 | 6886 |
| 263 | 20241021 | 144500 | 4638178750 | 3680 | 3650 | 3680 | 3650 | 3627 |
| 264 | 20241021 | 144400 | 4624889305 | 3660 | 3635 | 3660 | 3620 | 3944 |
| 265 | 20241021 | 144300 | 4610504420 | 3635 | 3645 | 3645 | 3620 | 3721 |
| 266 | 20241021 | 144200 | 4597008810 | 3650 | 3620 | 3650 | 3620 | 10478 |
| 267 | 20241021 | 144100 | 4558949460 | 3610 | 3615 | 3615 | 3610 | 347 |
| 268 | 20241021 | 144000 | 4557695275 | 3605 | 3605 | 3615 | 3600 | 3389 |
| 269 | 20241021 | 143900 | 4545455555 | 3605 | 3585 | 3605 | 3585 | 7113 |
| 270 | 20241021 | 143800 | 4519871710 | 3585 | 3570 | 3585 | 3570 | 3725 |
| 271 | 20241021 | 143700 | 4506531215 | 3570 | 3575 | 3575 | 3570 | 66 |
| 272 | 20241021 | 143600 | 4506295590 | 3570 | 3570 | 3570 | 3570 | 44 |
| 273 | 20241021 | 143500 | 4506138510 | 3580 | 3580 | 3580 | 3580 | 0 |
| 274 | 20241021 | 143400 | 4506138510 | 3580 | 3580 | 3580 | 3550 | 14 |
| 275 | 20241021 | 143300 | 4506088420 | 3580 | 3545 | 3580 | 3545 | 8 |
| 276 | 20241021 | 143200 | 4506059885 | 3545 | 3545 | 3545 | 3545 | 68 |
| 277 | 20241021 | 143100 | 4505818825 | 3580 | 3575 | 3585 | 3575 | 1708 |
| 278 | 20241021 | 143000 | 4499698895 | 3580 | 3580 | 3580 | 3580 | 100 |
| 279 | 20241021 | 142900 | 4499340895 | 3585 | 3580 | 3585 | 3540 | 1221 |
| 280 | 20241021 | 142800 | 4494977510 | 3585 | 3585 | 3585 | 3585 | 585 |
| 281 | 20241021 | 142700 | 4492880285 | 3585 | 3590 | 3590 | 3585 | 425 |
| 282 | 20241021 | 142600 | 4491356655 | 3590 | 3590 | 3590 | 3590 | 313 |
| 283 | 20241021 | 142500 | 4490232985 | 3590 | 3570 | 3590 | 3560 | 1290 |
| 284 | 20241021 | 142400 | 4485624225 | 3570 | 3575 | 3575 | 3570 | 412 |
| 285 | 20241021 | 142300 | 4484151345 | 3570 | 3565 | 3570 | 3565 | 1069 |
| 286 | 20241021 | 142200 | 4480336470 | 3570 | 3570 | 3570 | 3570 | 773 |
| 287 | 20241021 | 142100 | 4477576860 | 3570 | 3575 | 3575 | 3565 | 1063 |
| 288 | 20241021 | 142000 | 4473782375 | 3580 | 3585 | 3590 | 3570 | 2691 |
| 289 | 20241021 | 141900 | 4464125285 | 3590 | 3540 | 3590 | 3540 | 847 |
| 290 | 20241021 | 141800 | 4461102470 | 3540 | 3545 | 3545 | 3540 | 240 |
| 291 | 20241021 | 141700 | 4460252220 | 3540 | 3540 | 3540 | 3540 | 505 |
| 292 | 20241021 | 141600 | 4458464520 | 3560 | 3560 | 3560 | 3560 | 234 |
| 293 | 20241021 | 141500 | 4457631480 | 3540 | 3535 | 3545 | 3535 | 2002 |
| 294 | 20241021 | 141400 | 4450540665 | 3535 | 3535 | 3545 | 3535 | 1090 |
| 295 | 20241021 | 141300 | 4446678895 | 3540 | 3535 | 3540 | 3535 | 466 |
| 296 | 20241021 | 141200 | 4445029260 | 3525 | 3515 | 3525 | 3515 | 1117 |
| 297 | 20241021 | 141100 | 4441102730 | 3515 | 3500 | 3515 | 3500 | 47 |
| 298 | 20241021 | 141000 | 4440938125 | 3500 | 3500 | 3500 | 3500 | 253 |
| 299 | 20241021 | 140900 | 4440052625 | 3500 | 3500 | 3500 | 3500 | 1 |
| 300 | 20241021 | 140800 | 4440049125 | 3500 | 3500 | 3500 | 3500 | 0 |
| 301 | 20241021 | 140700 | 4440049125 | 3500 | 3500 | 3500 | 3500 | 28 |
| 302 | 20241021 | 140600 | 4439951125 | 3505 | 3500 | 3505 | 3500 | 41 |
| 303 | 20241021 | 140500 | 4439807620 | 3500 | 3500 | 3500 | 3500 | 150 |
| 304 | 20241021 | 140400 | 4439282620 | 3500 | 3500 | 3500 | 3500 | 17 |
| 305 | 20241021 | 140300 | 4439223120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 306 | 20241021 | 140200 | 4439223120 | 3500 | 3520 | 3520 | 3495 | 375 |
| 307 | 20241021 | 140100 | 4437907510 | 3520 | 3520 | 3520 | 3515 | 3621 |
| 308 | 20241021 | 140000 | 4425162090 | 3520 | 3525 | 3525 | 3520 | 1878 |
| 309 | 20241021 | 135900 | 4418545175 | 3525 | 3535 | 3535 | 3525 | 515 |
| 310 | 20241021 | 135800 | 4416726405 | 3530 | 3530 | 3530 | 3530 | 0 |
| 311 | 20241021 | 135700 | 4416726405 | 3530 | 3530 | 3530 | 3530 | 2 |
| 312 | 20241021 | 135600 | 4416719345 | 3530 | 3560 | 3560 | 3530 | 721 |
| 313 | 20241021 | 135500 | 4414169985 | 3565 | 3565 | 3565 | 3565 | 0 |
| 314 | 20241021 | 135400 | 4414169985 | 3565 | 3565 | 3565 | 3565 | 554 |
| 315 | 20241021 | 135300 | 4412194975 | 3565 | 3560 | 3565 | 3560 | 484 |
| 316 | 20241021 | 135200 | 4410470190 | 3565 | 3545 | 3565 | 3545 | 1194 |
| 317 | 20241021 | 135100 | 4406230000 | 3530 | 3545 | 3545 | 3530 | 475 |
| 318 | 20241021 | 135000 | 4404553220 | 3555 | 3555 | 3555 | 3555 | 653 |
| 319 | 20241021 | 134900 | 4402231805 | 3555 | 3585 | 3585 | 3535 | 1585 |
| 320 | 20241021 | 134800 | 4396603715 | 3585 | 3540 | 3600 | 3535 | 44637 |
| 321 | 20241021 | 134700 | 4236145000 | 3540 | 3535 | 3540 | 3535 | 3280 |
| 322 | 20241021 | 134600 | 4224537225 | 3535 | 3530 | 3535 | 3515 | 1092 |
| 323 | 20241021 | 134500 | 4220687870 | 3530 | 3535 | 3540 | 3530 | 499 |
| 324 | 20241021 | 134400 | 4218923290 | 3535 | 3530 | 3535 | 3530 | 2673 |
| 325 | 20241021 | 134300 | 4209482550 | 3530 | 3510 | 3530 | 3500 | 365 |
| 326 | 20241021 | 134200 | 4208201745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 327 | 20241021 | 134100 | 4208201745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 328 | 20241021 | 134000 | 4208201745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 329 | 20241021 | 133900 | 4208201745 | 3500 | 3470 | 3510 | 3470 | 759 |
| 330 | 20241021 | 133800 | 4205541325 | 3470 | 3475 | 3475 | 3470 | 1470 |
| 331 | 20241021 | 133700 | 4200435045 | 3475 | 3485 | 3485 | 3475 | 1050 |
| 332 | 20241021 | 133600 | 4196784060 | 3485 | 3490 | 3490 | 3485 | 145 |
| 333 | 20241021 | 133500 | 4196278115 | 3490 | 3490 | 3490 | 3490 | 0 |
| 334 | 20241021 | 133400 | 4196278115 | 3490 | 3490 | 3490 | 3490 | 1 |
| 335 | 20241021 | 133300 | 4196274625 | 3495 | 3495 | 3495 | 3495 | 825 |
| 336 | 20241021 | 133200 | 4193391250 | 3485 | 3485 | 3485 | 3485 | 43 |
| 337 | 20241021 | 133100 | 4193241395 | 3490 | 3490 | 3490 | 3490 | 5 |
| 338 | 20241021 | 133000 | 4193223945 | 3480 | 3480 | 3480 | 3480 | 2 |
| 339 | 20241021 | 132900 | 4193216985 | 3475 | 3485 | 3485 | 3475 | 53 |
| 340 | 20241021 | 132800 | 4193032545 | 3470 | 3470 | 3470 | 3470 | 55 |
| 341 | 20241021 | 132700 | 4192841695 | 3470 | 3475 | 3475 | 3470 | 600 |
| 342 | 20241021 | 132600 | 4190759540 | 3470 | 3470 | 3470 | 3470 | 96 |
| 343 | 20241021 | 132500 | 4190426420 | 3470 | 3470 | 3470 | 3470 | 89 |
| 344 | 20241021 | 132400 | 4190117590 | 3470 | 3470 | 3470 | 3470 | 1000 |
| 345 | 20241021 | 132300 | 4186647590 | 3470 | 3480 | 3485 | 3470 | 6041 |
| 346 | 20241021 | 132200 | 4165666475 | 3475 | 3495 | 3495 | 3475 | 3582 |
| 347 | 20241021 | 132100 | 4153191020 | 3500 | 3500 | 3500 | 3500 | 0 |
| 348 | 20241021 | 132000 | 4153191020 | 3500 | 3505 | 3505 | 3500 | 825 |
| 349 | 20241021 | 131900 | 4150303450 | 3510 | 3505 | 3510 | 3505 | 691 |
| 350 | 20241021 | 131800 | 4147878840 | 3500 | 3510 | 3510 | 3500 | 80 |
| 351 | 20241021 | 131700 | 4147598540 | 3510 | 3510 | 3515 | 3505 | 388 |
| 352 | 20241021 | 131600 | 4146236810 | 3505 | 3515 | 3515 | 3505 | 174 |
| 353 | 20241021 | 131500 | 4145625410 | 3520 | 3510 | 3520 | 3510 | 30 |
| 354 | 20241021 | 131400 | 4145519960 | 3525 | 3500 | 3525 | 3490 | 1910 |
| 355 | 20241021 | 131300 | 4138839160 | 3500 | 3500 | 3500 | 3500 | 1660 |
| 356 | 20241021 | 131200 | 4133029160 | 3500 | 3520 | 3520 | 3500 | 2166 |
| 357 | 20241021 | 131100 | 4125442850 | 3500 | 3510 | 3510 | 3500 | 450 |
| 358 | 20241021 | 131000 | 4123866700 | 3500 | 3500 | 3500 | 3500 | 0 |
| 359 | 20241021 | 130900 | 4123866700 | 3500 | 3520 | 3520 | 3500 | 781 |
| 360 | 20241021 | 130800 | 4121128500 | 3525 | 3570 | 3570 | 3525 | 348 |
| 361 | 20241021 | 130700 | 4119901755 | 3575 | 3550 | 3575 | 3520 | 1176 |
| 362 | 20241021 | 130600 | 4115750915 | 3530 | 3530 | 3530 | 3530 | 1206 |
| 363 | 20241021 | 130500 | 4111493735 | 3530 | 3545 | 3550 | 3530 | 4076 |
| 364 | 20241021 | 130400 | 4097079265 | 3545 | 3590 | 3595 | 3540 | 2636 |
| 365 | 20241021 | 130300 | 4087634735 | 3600 | 3600 | 3600 | 3600 | 2294 |
| 366 | 20241021 | 130200 | 4079376335 | 3605 | 3595 | 3605 | 3595 | 5503 |
| 367 | 20241021 | 130100 | 4059568245 | 3600 | 3580 | 3600 | 3570 | 1692 |
| 368 | 20241021 | 130000 | 4053514670 | 3580 | 3595 | 3595 | 3575 | 8278 |
| 369 | 20241021 | 125900 | 4023803040 | 3590 | 3560 | 3590 | 3560 | 7117 |
| 370 | 20241021 | 125800 | 3998358520 | 3560 | 3535 | 3580 | 3535 | 27784 |
| 371 | 20241021 | 125700 | 3899605530 | 3535 | 3530 | 3535 | 3530 | 999 |
| 372 | 20241021 | 125600 | 3896074070 | 3535 | 3535 | 3540 | 3535 | 295 |
| 373 | 20241021 | 125500 | 3895031240 | 3535 | 3535 | 3535 | 3535 | 115 |
| 374 | 20241021 | 125400 | 3894624715 | 3535 | 3535 | 3540 | 3535 | 446 |
| 375 | 20241021 | 125300 | 3893047065 | 3535 | 3530 | 3535 | 3525 | 1791 |
| 376 | 20241021 | 125200 | 3886731105 | 3525 | 3535 | 3540 | 3525 | 4035 |
| 377 | 20241021 | 125100 | 3872466865 | 3525 | 3525 | 3530 | 3525 | 2259 |
| 378 | 20241021 | 125000 | 3864501575 | 3535 | 3520 | 3535 | 3520 | 612 |
| 379 | 20241021 | 124900 | 3862341815 | 3530 | 3520 | 3530 | 3520 | 749 |
| 380 | 20241021 | 124800 | 3859705325 | 3520 | 3500 | 3520 | 3500 | 359 |
| 381 | 20241021 | 124700 | 3858443020 | 3520 | 3520 | 3520 | 3515 | 624 |
| 382 | 20241021 | 124600 | 3856246565 | 3520 | 3485 | 3535 | 3485 | 11004 |
| 383 | 20241021 | 124500 | 3817426680 | 3485 | 3475 | 3485 | 3475 | 1319 |
| 384 | 20241021 | 124400 | 3812831880 | 3475 | 3475 | 3475 | 3475 | 12 |
| 385 | 20241021 | 124300 | 3812790180 | 3460 | 3460 | 3460 | 3460 | 1 |
| 386 | 20241021 | 124200 | 3812786720 | 3460 | 3460 | 3460 | 3460 | 52 |
| 387 | 20241021 | 124100 | 3812606800 | 3465 | 3485 | 3485 | 3465 | 72 |
| 388 | 20241021 | 124000 | 3812356330 | 3485 | 3460 | 3485 | 3450 | 102 |
| 389 | 20241021 | 123900 | 3812003965 | 3465 | 3505 | 3505 | 3440 | 10011 |
| 390 | 20241021 | 123800 | 3777388615 | 3500 | 3500 | 3500 | 3500 | 9 |
| 391 | 20241021 | 123700 | 3777357115 | 3500 | 3500 | 3500 | 3500 | 343 |
| 392 | 20241021 | 123600 | 3776156615 | 3500 | 3480 | 3500 | 3480 | 11010 |
| 393 | 20241021 | 123500 | 3737689205 | 3475 | 3475 | 3475 | 3460 | 1503 |
| 394 | 20241021 | 123400 | 3732476325 | 3480 | 3490 | 3490 | 3480 | 2817 |
| 395 | 20241021 | 123300 | 3722651415 | 3490 | 3475 | 3490 | 3475 | 138 |
| 396 | 20241021 | 123200 | 3722171850 | 3490 | 3465 | 3490 | 3465 | 224 |
| 397 | 20241021 | 123100 | 3721390265 | 3490 | 3490 | 3495 | 3465 | 1734 |
| 398 | 20241021 | 123000 | 3715341885 | 3495 | 3495 | 3495 | 3495 | 2 |
| 399 | 20241021 | 122900 | 3715334895 | 3495 | 3490 | 3495 | 3490 | 528 |
| 400 | 20241021 | 122800 | 3713491855 | 3495 | 3490 | 3495 | 3490 | 312 |
| 401 | 20241021 | 122700 | 3712402955 | 3490 | 3490 | 3490 | 3485 | 318 |
| 402 | 20241021 | 122600 | 3711294315 | 3490 | 3490 | 3490 | 3475 | 636 |
| 403 | 20241021 | 122500 | 3709074990 | 3480 | 3480 | 3480 | 3480 | 139 |
| 404 | 20241021 | 122400 | 3708591270 | 3480 | 3490 | 3490 | 3480 | 168 |
| 405 | 20241021 | 122300 | 3708006590 | 3480 | 3480 | 3480 | 3480 | 3 |
| 406 | 20241021 | 122200 | 3707996150 | 3480 | 3490 | 3490 | 3480 | 4 |
| 407 | 20241021 | 122100 | 3707982210 | 3465 | 3485 | 3490 | 3465 | 1118 |
| 408 | 20241021 | 122000 | 3704087045 | 3485 | 3470 | 3485 | 3470 | 8752 |
| 409 | 20241021 | 121900 | 3673717305 | 3470 | 3470 | 3470 | 3465 | 303 |
| 410 | 20241021 | 121800 | 3672667395 | 3470 | 3465 | 3470 | 3465 | 3569 |
| 411 | 20241021 | 121700 | 3660293280 | 3470 | 3470 | 3470 | 3470 | 2 |
| 412 | 20241021 | 121600 | 3660286340 | 3465 | 3465 | 3470 | 3465 | 156 |
| 413 | 20241021 | 121500 | 3659745795 | 3470 | 3470 | 3470 | 3470 | 101 |
| 414 | 20241021 | 121400 | 3659395325 | 3465 | 3460 | 3470 | 3460 | 788 |
| 415 | 20241021 | 121300 | 3656665370 | 3460 | 3460 | 3460 | 3460 | 0 |
| 416 | 20241021 | 121200 | 3656665370 | 3460 | 3455 | 3460 | 3455 | 164 |
| 417 | 20241021 | 121100 | 3656098745 | 3455 | 3440 | 3455 | 3440 | 374 |
| 418 | 20241021 | 121000 | 3654807115 | 3450 | 3465 | 3465 | 3440 | 607 |
| 419 | 20241021 | 120900 | 3652717625 | 3440 | 3470 | 3470 | 3440 | 206 |
| 420 | 20241021 | 120800 | 3652002955 | 3465 | 3465 | 3465 | 3455 | 301 |
| 421 | 20241021 | 120700 | 3650960510 | 3465 | 3470 | 3470 | 3450 | 73 |
| 422 | 20241021 | 120600 | 3650707375 | 3470 | 3470 | 3470 | 3470 | 301 |
| 423 | 20241021 | 120500 | 3649662905 | 3470 | 3445 | 3470 | 3445 | 3821 |
| 424 | 20241021 | 120400 | 3636482665 | 3450 | 3450 | 3450 | 3450 | 342 |
| 425 | 20241021 | 120300 | 3635302765 | 3450 | 3475 | 3475 | 3450 | 3793 |
| 426 | 20241021 | 120200 | 3622210430 | 3475 | 3475 | 3475 | 3475 | 402 |
| 427 | 20241021 | 120100 | 3620813480 | 3475 | 3485 | 3485 | 3470 | 45 |
| 428 | 20241021 | 120000 | 3620657310 | 3485 | 3455 | 3485 | 3455 | 759 |
| 429 | 20241021 | 115900 | 3618034775 | 3460 | 3455 | 3460 | 3450 | 4462 |
| 430 | 20241021 | 115800 | 3602631475 | 3455 | 3465 | 3465 | 3455 | 2109 |
| 431 | 20241021 | 115700 | 3595334970 | 3465 | 3470 | 3470 | 3465 | 2162 |
| 432 | 20241021 | 115600 | 3587840760 | 3470 | 3475 | 3475 | 3470 | 4073 |
| 433 | 20241021 | 115500 | 3573698140 | 3475 | 3480 | 3480 | 3475 | 1718 |
| 434 | 20241021 | 115400 | 3567727840 | 3480 | 3480 | 3480 | 3480 | 2111 |
| 435 | 20241021 | 115300 | 3560381560 | 3485 | 3490 | 3490 | 3485 | 445 |
| 436 | 20241021 | 115200 | 3558829835 | 3490 | 3490 | 3490 | 3490 | 28 |
| 437 | 20241021 | 115100 | 3558732115 | 3495 | 3495 | 3495 | 3495 | 0 |
| 438 | 20241021 | 115000 | 3558732115 | 3495 | 3495 | 3495 | 3485 | 83 |
| 439 | 20241021 | 114900 | 3558442830 | 3485 | 3485 | 3485 | 3485 | 957 |
| 440 | 20241021 | 114800 | 3555107685 | 3500 | 3500 | 3500 | 3500 | 102 |
| 441 | 20241021 | 114700 | 3554750685 | 3500 | 3485 | 3500 | 3480 | 1710 |
| 442 | 20241021 | 114600 | 3548790930 | 3500 | 3500 | 3500 | 3500 | 114 |
| 443 | 20241021 | 114500 | 3548391930 | 3480 | 3490 | 3490 | 3480 | 3681 |
| 444 | 20241021 | 114400 | 3535559100 | 3510 | 3510 | 3510 | 3490 | 453 |
| 445 | 20241021 | 114300 | 3533972070 | 3510 | 3485 | 3510 | 3485 | 3542 |
| 446 | 20241021 | 114200 | 3521598200 | 3485 | 3520 | 3520 | 3485 | 6312 |
| 447 | 20241021 | 114100 | 3499547395 | 3520 | 3525 | 3525 | 3520 | 280 |
| 448 | 20241021 | 114000 | 3498560425 | 3510 | 3540 | 3540 | 3505 | 3200 |
| 449 | 20241021 | 113900 | 3487323170 | 3530 | 3530 | 3530 | 3520 | 955 |
| 450 | 20241021 | 113800 | 3483956795 | 3530 | 3540 | 3545 | 3530 | 725 |
| 451 | 20241021 | 113700 | 3481390710 | 3540 | 3540 | 3540 | 3525 | 1208 |
| 452 | 20241021 | 113600 | 3477114840 | 3540 | 3510 | 3540 | 3510 | 6252 |
| 453 | 20241021 | 113500 | 3455059495 | 3510 | 3490 | 3510 | 3490 | 603 |
| 454 | 20241021 | 113400 | 3452948295 | 3500 | 3500 | 3500 | 3485 | 678 |
| 455 | 20241021 | 113300 | 3450582585 | 3500 | 3510 | 3520 | 3500 | 2536 |
| 456 | 20241021 | 113200 | 3441704615 | 3495 | 3490 | 3510 | 3480 | 29305 |
| 457 | 20241021 | 113100 | 3339228265 | 3485 | 3480 | 3490 | 3470 | 7537 |
| 458 | 20241021 | 113000 | 3312991900 | 3485 | 3465 | 3485 | 3465 | 4977 |
| 459 | 20241021 | 112900 | 3295697450 | 3465 | 3455 | 3465 | 3450 | 3848 |
| 460 | 20241021 | 112800 | 3282400660 | 3455 | 3430 | 3455 | 3430 | 5165 |
| 461 | 20241021 | 112700 | 3264587685 | 3430 | 3430 | 3450 | 3430 | 3636 |
| 462 | 20241021 | 112600 | 3252057605 | 3430 | 3425 | 3430 | 3420 | 3832 |
| 463 | 20241021 | 112500 | 3238947000 | 3425 | 3440 | 3440 | 3425 | 10938 |
| 464 | 20241021 | 112400 | 3201329890 | 3430 | 3450 | 3455 | 3430 | 7062 |
| 465 | 20241021 | 112300 | 3177038950 | 3445 | 3425 | 3445 | 3420 | 4833 |
| 466 | 20241021 | 112200 | 3160436105 | 3430 | 3415 | 3430 | 3415 | 1620 |
| 467 | 20241021 | 112100 | 3154888725 | 3415 | 3415 | 3440 | 3410 | 12450 |
| 468 | 20241021 | 112000 | 3112219630 | 3420 | 3400 | 3420 | 3400 | 3144 |
| 469 | 20241021 | 111900 | 3101492305 | 3400 | 3355 | 3400 | 3355 | 8536 |
| 470 | 20241021 | 111800 | 3072687230 | 3355 | 3335 | 3355 | 3335 | 11 |
| 471 | 20241021 | 111700 | 3072650525 | 3335 | 3330 | 3355 | 3330 | 1665 |
| 472 | 20241021 | 111600 | 3067089545 | 3355 | 3330 | 3355 | 3330 | 1973 |
| 473 | 20241021 | 111500 | 3060485745 | 3330 | 3330 | 3330 | 3330 | 548 |
| 474 | 20241021 | 111400 | 3058660905 | 3345 | 3345 | 3345 | 3345 | 0 |
| 475 | 20241021 | 111300 | 3058660905 | 3345 | 3340 | 3345 | 3340 | 9 |
| 476 | 20241021 | 111200 | 3058630835 | 3340 | 3320 | 3340 | 3315 | 6036 |
| 477 | 20241021 | 111100 | 3038582945 | 3325 | 3320 | 3325 | 3320 | 1768 |
| 478 | 20241021 | 111000 | 3032705595 | 3320 | 3320 | 3320 | 3320 | 10 |
| 479 | 20241021 | 110900 | 3032672395 | 3320 | 3320 | 3320 | 3320 | 378 |
| 480 | 20241021 | 110800 | 3031417435 | 3320 | 3320 | 3320 | 3320 | 311 |
| 481 | 20241021 | 110700 | 3030384915 | 3320 | 3320 | 3325 | 3320 | 224 |
| 482 | 20241021 | 110600 | 3029641200 | 3320 | 3330 | 3330 | 3320 | 290 |
| 483 | 20241021 | 110500 | 3028676900 | 3330 | 3330 | 3330 | 3330 | 181 |
| 484 | 20241021 | 110400 | 3028074170 | 3340 | 3320 | 3340 | 3320 | 203 |
| 485 | 20241021 | 110300 | 3027400180 | 3320 | 3335 | 3345 | 3315 | 4322 |
| 486 | 20241021 | 110200 | 3012999795 | 3335 | 3315 | 3335 | 3300 | 609 |
| 487 | 20241021 | 110100 | 3010984975 | 3315 | 3300 | 3335 | 3290 | 10852 |
| 488 | 20241021 | 110000 | 2975032530 | 3300 | 3310 | 3310 | 3300 | 677 |
| 489 | 20241021 | 105900 | 2972796760 | 3315 | 3315 | 3315 | 3310 | 2325 |
| 490 | 20241021 | 105800 | 2965089970 | 3340 | 3335 | 3345 | 3335 | 4102 |
| 491 | 20241021 | 105700 | 2951394430 | 3300 | 3300 | 3305 | 3280 | 13481 |
| 492 | 20241021 | 105600 | 2906991600 | 3305 | 3320 | 3320 | 3305 | 4980 |
| 493 | 20241021 | 105500 | 2890499235 | 3320 | 3325 | 3345 | 3320 | 1458 |
| 494 | 20241021 | 105400 | 2885656140 | 3345 | 3330 | 3345 | 3320 | 2688 |
| 495 | 20241021 | 105300 | 2876723725 | 3325 | 3360 | 3360 | 3325 | 3974 |
| 496 | 20241021 | 105200 | 2863463870 | 3360 | 3365 | 3375 | 3360 | 589 |
| 497 | 20241021 | 105100 | 2861483485 | 3365 | 3380 | 3380 | 3350 | 3321 |
| 498 | 20241021 | 105000 | 2850353315 | 3380 | 3380 | 3380 | 3375 | 1709 |
| 499 | 20241021 | 104900 | 2844579850 | 3380 | 3370 | 3380 | 3365 | 6418 |
| 500 | 20241021 | 104800 | 2822981220 | 3365 | 3350 | 3370 | 3350 | 378 |
| 501 | 20241021 | 104700 | 2821711475 | 3345 | 3345 | 3355 | 3345 | 5782 |
| 502 | 20241021 | 104600 | 2802342510 | 3340 | 3330 | 3340 | 3320 | 1816 |
| 503 | 20241021 | 104500 | 2796286165 | 3330 | 3330 | 3335 | 3330 | 2888 |
| 504 | 20241021 | 104400 | 2786656840 | 3330 | 3335 | 3340 | 3310 | 4177 |
| 505 | 20241021 | 104300 | 2772730500 | 3335 | 3330 | 3345 | 3330 | 8536 |
| 506 | 20241021 | 104200 | 2744236410 | 3330 | 3260 | 3335 | 3260 | 13088 |
| 507 | 20241021 | 104100 | 2701208120 | 3260 | 3260 | 3260 | 3260 | 280 |
| 508 | 20241021 | 104000 | 2700295320 | 3240 | 3245 | 3245 | 3235 | 7495 |
| 509 | 20241021 | 103900 | 2676011855 | 3240 | 3250 | 3250 | 3235 | 7439 |
| 510 | 20241021 | 103800 | 2651893745 | 3245 | 3250 | 3270 | 3245 | 12236 |
| 511 | 20241021 | 103700 | 2612133255 | 3250 | 3245 | 3265 | 3240 | 23792 |
| 512 | 20241021 | 103600 | 2534819385 | 3240 | 3255 | 3255 | 3240 | 19939 |
| 513 | 20241021 | 103500 | 2470024190 | 3260 | 3290 | 3295 | 3250 | 20410 |
| 514 | 20241021 | 103400 | 2403476275 | 3285 | 3300 | 3300 | 3270 | 5276 |
| 515 | 20241021 | 103300 | 2386155720 | 3300 | 3275 | 3305 | 3275 | 2825 |
| 516 | 20241021 | 103200 | 2376857965 | 3285 | 3270 | 3285 | 3260 | 7571 |
| 517 | 20241021 | 103100 | 2352053865 | 3265 | 3290 | 3295 | 3250 | 33617 |
| 518 | 20241021 | 103000 | 2242062135 | 3295 | 3320 | 3325 | 3290 | 39551 |
| 519 | 20241021 | 102900 | 2111540675 | 3320 | 3335 | 3345 | 3310 | 9548 |
| 520 | 20241021 | 102800 | 2079852390 | 3330 | 3350 | 3360 | 3315 | 9112 |
| 521 | 20241021 | 102700 | 2049457265 | 3355 | 3405 | 3405 | 3355 | 24125 |
| 522 | 20241021 | 102600 | 1968097905 | 3425 | 3435 | 3435 | 3400 | 1487 |
| 523 | 20241021 | 102500 | 1963014660 | 3430 | 3425 | 3440 | 3410 | 4053 |
| 524 | 20241021 | 102400 | 1949121590 | 3440 | 3440 | 3440 | 3440 | 2 |
| 525 | 20241021 | 102300 | 1949114710 | 3440 | 3445 | 3445 | 3425 | 1268 |
| 526 | 20241021 | 102200 | 1944767625 | 3445 | 3450 | 3455 | 3425 | 2514 |
| 527 | 20241021 | 102100 | 1936101955 | 3450 | 3430 | 3450 | 3390 | 41820 |
| 528 | 20241021 | 102000 | 1793518250 | 3430 | 3435 | 3435 | 3430 | 1249 |
| 529 | 20241021 | 101900 | 1789234065 | 3445 | 3435 | 3445 | 3435 | 3504 |
| 530 | 20241021 | 101800 | 1777192760 | 3440 | 3440 | 3440 | 3435 | 5312 |
| 531 | 20241021 | 101700 | 1758934120 | 3440 | 3435 | 3440 | 3435 | 563 |
| 532 | 20241021 | 101600 | 1756997545 | 3440 | 3440 | 3440 | 3440 | 1887 |
| 533 | 20241021 | 101500 | 1750506265 | 3440 | 3440 | 3445 | 3440 | 95 |
| 534 | 20241021 | 101400 | 1750179415 | 3440 | 3445 | 3445 | 3440 | 536 |
| 535 | 20241021 | 101300 | 1748335500 | 3445 | 3450 | 3450 | 3445 | 346 |
| 536 | 20241021 | 101200 | 1747142655 | 3450 | 3440 | 3455 | 3440 | 1402 |
| 537 | 20241021 | 101100 | 1742307840 | 3435 | 3440 | 3440 | 3435 | 31 |
| 538 | 20241021 | 101000 | 1742201260 | 3445 | 3440 | 3445 | 3440 | 1266 |
| 539 | 20241021 | 100900 | 1737840375 | 3440 | 3430 | 3440 | 3425 | 1728 |
| 540 | 20241021 | 100800 | 1731912085 | 3435 | 3425 | 3435 | 3425 | 26 |
| 541 | 20241021 | 100700 | 1731823025 | 3415 | 3435 | 3435 | 3415 | 4007 |
| 542 | 20241021 | 100600 | 1718114735 | 3435 | 3450 | 3450 | 3435 | 478 |
| 543 | 20241021 | 100500 | 1716471990 | 3435 | 3440 | 3455 | 3435 | 491 |
| 544 | 20241021 | 100400 | 1714784930 | 3435 | 3450 | 3450 | 3435 | 803 |
| 545 | 20241021 | 100300 | 1712026080 | 3430 | 3445 | 3455 | 3430 | 534 |
| 546 | 20241021 | 100200 | 1710184205 | 3455 | 3450 | 3455 | 3450 | 1486 |
| 547 | 20241021 | 100100 | 1705053975 | 3425 | 3435 | 3450 | 3420 | 3425 |
| 548 | 20241021 | 100000 | 1693312005 | 3430 | 3435 | 3440 | 3430 | 2978 |
| 549 | 20241021 | 095900 | 1683086270 | 3435 | 3435 | 3435 | 3435 | 63 |
| 550 | 20241021 | 095800 | 1682869865 | 3430 | 3435 | 3435 | 3430 | 6569 |
| 551 | 20241021 | 095700 | 1660313875 | 3435 | 3435 | 3440 | 3435 | 9752 |
| 552 | 20241021 | 095600 | 1626812180 | 3435 | 3435 | 3440 | 3435 | 389 |
| 553 | 20241021 | 095500 | 1625475880 | 3440 | 3440 | 3440 | 3440 | 300 |
| 554 | 20241021 | 095400 | 1624443880 | 3435 | 3455 | 3455 | 3435 | 7812 |
| 555 | 20241021 | 095300 | 1597553705 | 3450 | 3470 | 3470 | 3450 | 1156 |
| 556 | 20241021 | 095200 | 1593557080 | 3470 | 3480 | 3480 | 3445 | 5883 |
| 557 | 20241021 | 095100 | 1573267245 | 3450 | 3465 | 3465 | 3450 | 9328 |
| 558 | 20241021 | 095000 | 1541061915 | 3465 | 3470 | 3475 | 3465 | 1640 |
| 559 | 20241021 | 094900 | 1535377305 | 3465 | 3475 | 3485 | 3465 | 4643 |
| 560 | 20241021 | 094800 | 1519267335 | 3475 | 3475 | 3475 | 3475 | 1295 |
| 561 | 20241021 | 094700 | 1514767210 | 3475 | 3480 | 3480 | 3475 | 1122 |
| 562 | 20241021 | 094600 | 1510864305 | 3480 | 3480 | 3480 | 3480 | 2738 |
| 563 | 20241021 | 094500 | 1501336065 | 3480 | 3475 | 3480 | 3475 | 1754 |
| 564 | 20241021 | 094400 | 1495240910 | 3470 | 3465 | 3470 | 3455 | 8440 |
| 565 | 20241021 | 094300 | 1466020855 | 3465 | 3470 | 3470 | 3465 | 563 |
| 566 | 20241021 | 094200 | 1464069545 | 3470 | 3475 | 3475 | 3465 | 1238 |
| 567 | 20241021 | 094100 | 1459774520 | 3475 | 3480 | 3480 | 3470 | 757 |
| 568 | 20241021 | 094000 | 1457147235 | 3470 | 3465 | 3485 | 3465 | 2005 |
| 569 | 20241021 | 093900 | 1450199850 | 3470 | 3475 | 3485 | 3470 | 2738 |
| 570 | 20241021 | 093800 | 1440692880 | 3460 | 3500 | 3500 | 3460 | 1502 |
| 571 | 20241021 | 093700 | 1435479480 | 3500 | 3515 | 3515 | 3470 | 1885 |
| 572 | 20241021 | 093600 | 1428914790 | 3520 | 3515 | 3520 | 3480 | 10084 |
| 573 | 20241021 | 093500 | 1393780765 | 3515 | 3525 | 3530 | 3515 | 685 |
| 574 | 20241021 | 093400 | 1391369390 | 3540 | 3505 | 3540 | 3500 | 1747 |
| 575 | 20241021 | 093300 | 1385249115 | 3505 | 3505 | 3505 | 3505 | 30 |
| 576 | 20241021 | 093200 | 1385143965 | 3500 | 3535 | 3540 | 3495 | 405 |
| 577 | 20241021 | 093100 | 1383720910 | 3555 | 3535 | 3555 | 3535 | 7669 |
| 578 | 20241021 | 093000 | 1356465325 | 3535 | 3535 | 3540 | 3525 | 10747 |
| 579 | 20241021 | 092900 | 1318536795 | 3540 | 3555 | 3555 | 3540 | 473 |
| 580 | 20241021 | 092800 | 1316861210 | 3555 | 3560 | 3560 | 3545 | 1235 |
| 581 | 20241021 | 092700 | 1312469650 | 3560 | 3550 | 3560 | 3480 | 15503 |
| 582 | 20241021 | 092600 | 1257997075 | 3545 | 3540 | 3550 | 3540 | 2977 |
| 583 | 20241021 | 092500 | 1247453095 | 3540 | 3505 | 3540 | 3500 | 1822 |
| 584 | 20241021 | 092400 | 1241038415 | 3505 | 3520 | 3525 | 3500 | 3537 |
| 585 | 20241021 | 092300 | 1228629790 | 3505 | 3500 | 3525 | 3500 | 3161 |
| 586 | 20241021 | 092200 | 1217528135 | 3525 | 3530 | 3535 | 3500 | 1477 |
| 587 | 20241021 | 092100 | 1212320670 | 3525 | 3485 | 3530 | 3485 | 5601 |
| 588 | 20241021 | 092000 | 1192682655 | 3475 | 3475 | 3480 | 3475 | 2629 |
| 589 | 20241021 | 091900 | 1183542280 | 3460 | 3460 | 3460 | 3460 | 154 |
| 590 | 20241021 | 091800 | 1183009440 | 3460 | 3480 | 3480 | 3450 | 1021 |
| 591 | 20241021 | 091700 | 1179476625 | 3485 | 3440 | 3485 | 3440 | 6619 |
| 592 | 20241021 | 091600 | 1156633700 | 3440 | 3440 | 3460 | 3435 | 2771 |
| 593 | 20241021 | 091500 | 1147101840 | 3440 | 3465 | 3470 | 3440 | 36687 |
| 594 | 20241021 | 091400 | 1020496450 | 3455 | 3465 | 3495 | 3455 | 6627 |
| 595 | 20241021 | 091300 | 997545165 | 3465 | 3470 | 3470 | 3455 | 4043 |
| 596 | 20241021 | 091200 | 983543720 | 3470 | 3475 | 3500 | 3470 | 5649 |
| 597 | 20241021 | 091100 | 963918325 | 3475 | 3490 | 3495 | 3470 | 9484 |
| 598 | 20241021 | 091000 | 930913075 | 3490 | 3510 | 3510 | 3485 | 6780 |
| 599 | 20241021 | 090900 | 907226955 | 3510 | 3545 | 3545 | 3510 | 3032 |
| 600 | 20241021 | 090800 | 896544225 | 3540 | 3540 | 3550 | 3530 | 2080 |
| 601 | 20241021 | 090700 | 889180530 | 3530 | 3540 | 3540 | 3530 | 1989 |
| 602 | 20241021 | 090600 | 882150370 | 3500 | 3540 | 3545 | 3500 | 23335 |
| 603 | 20241021 | 090500 | 799979975 | 3540 | 3560 | 3560 | 3525 | 27607 |
| 604 | 20241021 | 090400 | 701885920 | 3560 | 3520 | 3570 | 3510 | 17551 |
| 605 | 20241021 | 090300 | 639509925 | 3520 | 3510 | 3600 | 3475 | 42338 |
| 606 | 20241021 | 090200 | 489980785 | 3500 | 3470 | 3500 | 3430 | 141108 |
| 607 | 20241021 | 090100 | 0 | 4015 | 4015 | 4015 | 4015 | 0 |
| 608 | 20241021 | 090000 | 0 | 4015 | 4015 | 4015 | 4015 | 0 |