30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 191300 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 98009 |
| 3 | 20241023 | 191200 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 4 | 20241023 | 191100 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 5 | 20241023 | 191000 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 6 | 20241023 | 190900 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 7 | 20241023 | 190800 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 8 | 20241023 | 190700 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 9 | 20241023 | 190600 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 10 | 20241023 | 190500 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 11 | 20241023 | 190400 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 12 | 20241023 | 190300 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 13 | 20241023 | 190200 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 14 | 20241023 | 190100 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 15 | 20241023 | 190000 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 16 | 20241023 | 185900 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 17 | 20241023 | 185800 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 18 | 20241023 | 185700 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 19 | 20241023 | 185600 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 20 | 20241023 | 185500 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 21 | 20241023 | 185400 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 22 | 20241023 | 185300 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 23 | 20241023 | 185200 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 24 | 20241023 | 185100 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 25 | 20241023 | 185000 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 26 | 20241023 | 184900 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 27 | 20241023 | 184800 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 28 | 20241023 | 184700 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 29 | 20241023 | 184600 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 30 | 20241023 | 184500 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 31 | 20241023 | 184400 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 32 | 20241023 | 184300 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 98009 |
| 33 | 20241023 | 184200 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 34 | 20241023 | 184100 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 35 | 20241023 | 184000 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 36 | 20241023 | 183900 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 37 | 20241023 | 183800 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 38 | 20241023 | 183700 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 39 | 20241023 | 183600 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 40 | 20241023 | 183500 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 41 | 20241023 | 183400 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 42 | 20241023 | 183300 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 43 | 20241023 | 183200 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 44 | 20241023 | 183100 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 45 | 20241023 | 183000 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 46 | 20241023 | 182900 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 47 | 20241023 | 182800 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 48 | 20241023 | 182700 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 49 | 20241023 | 182600 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 50 | 20241023 | 182500 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 51 | 20241023 | 182400 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 52 | 20241023 | 182300 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 53 | 20241023 | 182200 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 54 | 20241023 | 182100 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 55 | 20241023 | 182000 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 56 | 20241023 | 181900 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 57 | 20241023 | 181800 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 58 | 20241023 | 181700 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 59 | 20241023 | 181600 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 60 | 20241023 | 181500 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 61 | 20241023 | 181400 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 62 | 20241023 | 181300 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 98009 |
| 63 | 20241023 | 181200 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 64 | 20241023 | 181100 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 65 | 20241023 | 181000 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 66 | 20241023 | 180900 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 67 | 20241023 | 180800 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 68 | 20241023 | 180700 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 69 | 20241023 | 180600 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 70 | 20241023 | 180500 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 71 | 20241023 | 180400 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 72 | 20241023 | 180300 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 73 | 20241023 | 180200 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 74 | 20241023 | 180100 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 75 | 20241023 | 180000 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 76 | 20241023 | 175900 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 77 | 20241023 | 175800 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 78 | 20241023 | 175700 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 79 | 20241023 | 175600 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 80 | 20241023 | 175500 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 81 | 20241023 | 175400 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 82 | 20241023 | 175300 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 83 | 20241023 | 175200 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 84 | 20241023 | 175100 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 85 | 20241023 | 175000 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 86 | 20241023 | 174900 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 87 | 20241023 | 174800 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 88 | 20241023 | 174700 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 89 | 20241023 | 174600 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 90 | 20241023 | 174500 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 91 | 20241023 | 174400 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 92 | 20241023 | 174300 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 98009 |
| 93 | 20241023 | 174200 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 94 | 20241023 | 174100 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 95 | 20241023 | 174000 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 96 | 20241023 | 173900 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 97 | 20241023 | 173800 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 98 | 20241023 | 173700 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 99 | 20241023 | 173600 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 100 | 20241023 | 173500 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 101 | 20241023 | 173400 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 102 | 20241023 | 173300 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 103 | 20241023 | 173200 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 104 | 20241023 | 173100 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 105 | 20241023 | 173000 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 106 | 20241023 | 172900 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 107 | 20241023 | 172800 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 108 | 20241023 | 172700 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 109 | 20241023 | 172600 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 110 | 20241023 | 172500 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 111 | 20241023 | 172400 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 112 | 20241023 | 172300 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 113 | 20241023 | 172200 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 114 | 20241023 | 172100 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 115 | 20241023 | 172000 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 116 | 20241023 | 171900 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 117 | 20241023 | 171800 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 118 | 20241023 | 171700 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 119 | 20241023 | 171600 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 120 | 20241023 | 171500 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 121 | 20241023 | 171400 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 122 | 20241023 | 171300 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 98009 |
| 123 | 20241023 | 171200 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 124 | 20241023 | 171100 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 125 | 20241023 | 171000 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 126 | 20241023 | 170900 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 127 | 20241023 | 170800 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 128 | 20241023 | 170700 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 129 | 20241023 | 170600 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 130 | 20241023 | 170500 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 131 | 20241023 | 170400 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 132 | 20241023 | 170300 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 133 | 20241023 | 170200 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 134 | 20241023 | 170100 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 135 | 20241023 | 170000 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 136 | 20241023 | 165900 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 137 | 20241023 | 165800 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 138 | 20241023 | 165700 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 139 | 20241023 | 165600 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 140 | 20241023 | 165500 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 141 | 20241023 | 165400 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 142 | 20241023 | 165300 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 143 | 20241023 | 165200 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 144 | 20241023 | 165100 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 145 | 20241023 | 165000 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 146 | 20241023 | 164900 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 147 | 20241023 | 164800 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 148 | 20241023 | 164700 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 149 | 20241023 | 164600 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 150 | 20241023 | 164500 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 151 | 20241023 | 164400 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 152 | 20241023 | 164300 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 98009 |
| 153 | 20241023 | 164200 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 154 | 20241023 | 164100 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 155 | 20241023 | 164000 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 156 | 20241023 | 163900 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 157 | 20241023 | 163800 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 158 | 20241023 | 163700 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 159 | 20241023 | 163600 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 160 | 20241023 | 163500 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 161 | 20241023 | 163400 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 162 | 20241023 | 163300 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 163 | 20241023 | 163200 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 164 | 20241023 | 163100 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 165 | 20241023 | 163000 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 166 | 20241023 | 162900 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 167 | 20241023 | 162800 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 168 | 20241023 | 162700 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 169 | 20241023 | 162600 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 170 | 20241023 | 162500 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 171 | 20241023 | 162400 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 172 | 20241023 | 162300 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 173 | 20241023 | 162200 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 174 | 20241023 | 162100 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 175 | 20241023 | 162000 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 176 | 20241023 | 161900 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 177 | 20241023 | 161800 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 178 | 20241023 | 161700 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 179 | 20241023 | 161600 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 180 | 20241023 | 161500 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 181 | 20241023 | 161400 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 182 | 20241023 | 161300 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 98009 |
| 183 | 20241023 | 161200 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 184 | 20241023 | 161100 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 185 | 20241023 | 161000 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 186 | 20241023 | 160900 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 187 | 20241023 | 160800 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 188 | 20241023 | 160700 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 189 | 20241023 | 160600 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 190 | 20241023 | 160500 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 191 | 20241023 | 160400 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 192 | 20241023 | 160300 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 193 | 20241023 | 160200 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 194 | 20241023 | 160100 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 195 | 20241023 | 160000 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 196 | 20241023 | 155900 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 197 | 20241023 | 155800 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 198 | 20241023 | 155700 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 199 | 20241023 | 155600 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 200 | 20241023 | 155500 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 201 | 20241023 | 155400 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 202 | 20241023 | 155300 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 203 | 20241023 | 155200 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 204 | 20241023 | 155100 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 205 | 20241023 | 155000 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 206 | 20241023 | 154900 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 207 | 20241023 | 154800 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 208 | 20241023 | 154700 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 209 | 20241023 | 154600 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 210 | 20241023 | 154500 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 211 | 20241023 | 154400 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 212 | 20241023 | 154300 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 98009 |
| 213 | 20241023 | 154200 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 214 | 20241023 | 154100 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 215 | 20241023 | 154000 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 216 | 20241023 | 153900 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 217 | 20241023 | 153800 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 218 | 20241023 | 153700 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 219 | 20241023 | 153600 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 220 | 20241023 | 153500 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 221 | 20241023 | 153400 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 222 | 20241023 | 153300 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 223 | 20241023 | 153200 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 224 | 20241023 | 153100 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 225 | 20241023 | 153000 | 4074102650 | 3520 | 3520 | 3520 | 3520 | 98009 |
| 226 | 20241023 | 152900 | 3729110970 | 3520 | 3520 | 3520 | 3520 | 0 |
| 227 | 20241023 | 152800 | 3729110970 | 3520 | 3520 | 3520 | 3520 | 0 |
| 228 | 20241023 | 152700 | 3729110970 | 3520 | 3520 | 3520 | 3520 | 0 |
| 229 | 20241023 | 152600 | 3729110970 | 3520 | 3520 | 3520 | 3520 | 0 |
| 230 | 20241023 | 152500 | 3729110970 | 3520 | 3520 | 3520 | 3520 | 0 |
| 231 | 20241023 | 152400 | 3729110970 | 3520 | 3520 | 3520 | 3520 | 0 |
| 232 | 20241023 | 152300 | 3729110970 | 3520 | 3520 | 3520 | 3520 | 0 |
| 233 | 20241023 | 152200 | 3729110970 | 3520 | 3520 | 3520 | 3520 | 0 |
| 234 | 20241023 | 152100 | 3729110970 | 3520 | 3520 | 3520 | 3520 | 0 |
| 235 | 20241023 | 152000 | 3729110970 | 3520 | 3520 | 3520 | 3520 | 0 |
| 236 | 20241023 | 151900 | 3729110970 | 3520 | 3515 | 3520 | 3515 | 4999 |
| 237 | 20241023 | 151800 | 3711523080 | 3520 | 3520 | 3520 | 3515 | 1789 |
| 238 | 20241023 | 151700 | 3705227335 | 3515 | 3510 | 3515 | 3510 | 3635 |
| 239 | 20241023 | 151600 | 3692451875 | 3510 | 3515 | 3520 | 3510 | 4213 |
| 240 | 20241023 | 151500 | 3677643115 | 3520 | 3520 | 3520 | 3515 | 6152 |
| 241 | 20241023 | 151400 | 3656018345 | 3520 | 3520 | 3520 | 3515 | 3110 |
| 242 | 20241023 | 151300 | 3645071715 | 3520 | 3520 | 3520 | 3515 | 5036 |
| 243 | 20241023 | 151200 | 3627350060 | 3520 | 3515 | 3520 | 3515 | 2683 |
| 244 | 20241023 | 151100 | 3617914485 | 3515 | 3515 | 3515 | 3510 | 3870 |
| 245 | 20241023 | 151000 | 3604311505 | 3510 | 3510 | 3515 | 3510 | 1537 |
| 246 | 20241023 | 150900 | 3598914850 | 3510 | 3510 | 3515 | 3510 | 3842 |
| 247 | 20241023 | 150800 | 3585426935 | 3510 | 3515 | 3515 | 3510 | 3644 |
| 248 | 20241023 | 150700 | 3572635380 | 3515 | 3510 | 3515 | 3510 | 72 |
| 249 | 20241023 | 150600 | 3572382530 | 3510 | 3505 | 3515 | 3505 | 3276 |
| 250 | 20241023 | 150500 | 3560871405 | 3505 | 3515 | 3515 | 3505 | 14104 |
| 251 | 20241023 | 150400 | 3511366355 | 3510 | 3515 | 3515 | 3510 | 57 |
| 252 | 20241023 | 150300 | 3511166105 | 3510 | 3510 | 3510 | 3505 | 9233 |
| 253 | 20241023 | 150200 | 3478759895 | 3505 | 3500 | 3505 | 3500 | 1162 |
| 254 | 20241023 | 150100 | 3474687310 | 3505 | 3500 | 3505 | 3500 | 1298 |
| 255 | 20241023 | 150000 | 3470144025 | 3500 | 3500 | 3505 | 3495 | 3851 |
| 256 | 20241023 | 145900 | 3456666305 | 3500 | 3500 | 3505 | 3500 | 2157 |
| 257 | 20241023 | 145800 | 3449116745 | 3500 | 3500 | 3505 | 3500 | 1744 |
| 258 | 20241023 | 145700 | 3443012220 | 3500 | 3500 | 3505 | 3500 | 3163 |
| 259 | 20241023 | 145600 | 3431941585 | 3500 | 3505 | 3505 | 3500 | 2343 |
| 260 | 20241023 | 145500 | 3423739900 | 3500 | 3500 | 3505 | 3500 | 2775 |
| 261 | 20241023 | 145400 | 3414026810 | 3505 | 3500 | 3505 | 3500 | 3693 |
| 262 | 20241023 | 145300 | 3401097530 | 3505 | 3505 | 3505 | 3500 | 1496 |
| 263 | 20241023 | 145200 | 3395856175 | 3505 | 3505 | 3510 | 3505 | 2415 |
| 264 | 20241023 | 145100 | 3387391570 | 3505 | 3505 | 3510 | 3505 | 3932 |
| 265 | 20241023 | 145000 | 3373607795 | 3505 | 3505 | 3505 | 3505 | 2938 |
| 266 | 20241023 | 144900 | 3363310105 | 3505 | 3505 | 3510 | 3505 | 2919 |
| 267 | 20241023 | 144800 | 3353078625 | 3505 | 3505 | 3510 | 3505 | 3536 |
| 268 | 20241023 | 144700 | 3340684835 | 3505 | 3505 | 3510 | 3505 | 2108 |
| 269 | 20241023 | 144600 | 3333295795 | 3505 | 3505 | 3510 | 3505 | 5049 |
| 270 | 20241023 | 144500 | 3315599030 | 3505 | 3505 | 3510 | 3505 | 3025 |
| 271 | 20241023 | 144400 | 3304990920 | 3510 | 3505 | 3510 | 3505 | 2243 |
| 272 | 20241023 | 144300 | 3297129055 | 3505 | 3505 | 3510 | 3505 | 4775 |
| 273 | 20241023 | 144200 | 3280380910 | 3505 | 3505 | 3505 | 3500 | 3063 |
| 274 | 20241023 | 144100 | 3269656285 | 3500 | 3500 | 3505 | 3495 | 23380 |
| 275 | 20241023 | 144000 | 3187823645 | 3505 | 3500 | 3505 | 3500 | 2118 |
| 276 | 20241023 | 143900 | 3180409220 | 3495 | 3500 | 3505 | 3495 | 2559 |
| 277 | 20241023 | 143800 | 3171451785 | 3500 | 3500 | 3505 | 3500 | 2917 |
| 278 | 20241023 | 143700 | 3161240600 | 3500 | 3500 | 3505 | 3500 | 2862 |
| 279 | 20241023 | 143600 | 3151223025 | 3500 | 3500 | 3505 | 3500 | 3091 |
| 280 | 20241023 | 143500 | 3140400410 | 3500 | 3500 | 3505 | 3500 | 1835 |
| 281 | 20241023 | 143400 | 3133976550 | 3500 | 3500 | 3505 | 3500 | 3111 |
| 282 | 20241023 | 143300 | 3123084195 | 3500 | 3500 | 3505 | 3500 | 3612 |
| 283 | 20241023 | 143200 | 3110435150 | 3500 | 3500 | 3505 | 3500 | 2225 |
| 284 | 20241023 | 143100 | 3102646665 | 3505 | 3500 | 3505 | 3500 | 1681 |
| 285 | 20241023 | 143000 | 3096761690 | 3500 | 3505 | 3505 | 3500 | 3925 |
| 286 | 20241023 | 142900 | 3083021545 | 3505 | 3500 | 3505 | 3500 | 2144 |
| 287 | 20241023 | 142800 | 3075515605 | 3500 | 3500 | 3510 | 3500 | 3038 |
| 288 | 20241023 | 142700 | 3064874635 | 3500 | 3500 | 3505 | 3500 | 3553 |
| 289 | 20241023 | 142600 | 3052439115 | 3500 | 3500 | 3505 | 3500 | 2023 |
| 290 | 20241023 | 142500 | 3045357335 | 3500 | 3500 | 3505 | 3500 | 2724 |
| 291 | 20241023 | 142400 | 3035820165 | 3500 | 3500 | 3505 | 3500 | 2397 |
| 292 | 20241023 | 142300 | 3027427905 | 3505 | 3500 | 3505 | 3500 | 2476 |
| 293 | 20241023 | 142200 | 3018761900 | 3505 | 3500 | 3505 | 3500 | 6604 |
| 294 | 20241023 | 142100 | 2995633030 | 3500 | 3495 | 3505 | 3495 | 2016 |
| 295 | 20241023 | 142000 | 2988583245 | 3495 | 3495 | 3505 | 3495 | 2342 |
| 296 | 20241023 | 141900 | 2980393725 | 3495 | 3500 | 3500 | 3495 | 2985 |
| 297 | 20241023 | 141800 | 2969956425 | 3500 | 3500 | 3500 | 3495 | 1822 |
| 298 | 20241023 | 141700 | 2963584930 | 3495 | 3495 | 3500 | 3495 | 9558 |
| 299 | 20241023 | 141600 | 2930142885 | 3495 | 3500 | 3505 | 3495 | 21000 |
| 300 | 20241023 | 141500 | 2856701540 | 3505 | 3495 | 3505 | 3495 | 2317 |
| 301 | 20241023 | 141400 | 2848600945 | 3495 | 3495 | 3500 | 3495 | 6243 |
| 302 | 20241023 | 141300 | 2826778440 | 3495 | 3500 | 3505 | 3495 | 2881 |
| 303 | 20241023 | 141200 | 2816698765 | 3500 | 3505 | 3505 | 3500 | 12725 |
| 304 | 20241023 | 141100 | 2772146010 | 3500 | 3505 | 3505 | 3500 | 8975 |
| 305 | 20241023 | 141000 | 2740691655 | 3505 | 3505 | 3510 | 3500 | 11167 |
| 306 | 20241023 | 140900 | 2701536530 | 3505 | 3505 | 3505 | 3500 | 5618 |
| 307 | 20241023 | 140800 | 2681852170 | 3510 | 3505 | 3510 | 3505 | 1387 |
| 308 | 20241023 | 140700 | 2676990670 | 3505 | 3510 | 3510 | 3505 | 18 |
| 309 | 20241023 | 140600 | 2676927495 | 3510 | 3505 | 3510 | 3505 | 1724 |
| 310 | 20241023 | 140500 | 2670884755 | 3505 | 3505 | 3510 | 3505 | 106 |
| 311 | 20241023 | 140400 | 2670512975 | 3510 | 3505 | 3510 | 3500 | 1182 |
| 312 | 20241023 | 140300 | 2666373385 | 3510 | 3510 | 3510 | 3500 | 10026 |
| 313 | 20241023 | 140200 | 2631244760 | 3510 | 3510 | 3510 | 3510 | 27 |
| 314 | 20241023 | 140100 | 2631149990 | 3505 | 3505 | 3510 | 3505 | 5884 |
| 315 | 20241023 | 140000 | 2610518125 | 3505 | 3510 | 3510 | 3505 | 4050 |
| 316 | 20241023 | 135900 | 2596318450 | 3505 | 3505 | 3510 | 3505 | 1409 |
| 317 | 20241023 | 135800 | 2591379255 | 3510 | 3510 | 3515 | 3510 | 2915 |
| 318 | 20241023 | 135700 | 2581147525 | 3515 | 3510 | 3515 | 3510 | 4001 |
| 319 | 20241023 | 135600 | 2567103955 | 3510 | 3505 | 3515 | 3505 | 10926 |
| 320 | 20241023 | 135500 | 2528799995 | 3510 | 3515 | 3515 | 3505 | 5257 |
| 321 | 20241023 | 135400 | 2510372755 | 3515 | 3515 | 3515 | 3505 | 877 |
| 322 | 20241023 | 135300 | 2507295140 | 3515 | 3505 | 3515 | 3500 | 2871 |
| 323 | 20241023 | 135200 | 2497230560 | 3510 | 3510 | 3510 | 3500 | 12005 |
| 324 | 20241023 | 135100 | 2455185905 | 3510 | 3505 | 3510 | 3505 | 363 |
| 325 | 20241023 | 135000 | 2453913410 | 3510 | 3505 | 3510 | 3505 | 1233 |
| 326 | 20241023 | 134900 | 2449591055 | 3510 | 3505 | 3510 | 3505 | 1240 |
| 327 | 20241023 | 134800 | 2445244825 | 3505 | 3505 | 3510 | 3500 | 2801 |
| 328 | 20241023 | 134700 | 2435424585 | 3505 | 3510 | 3510 | 3505 | 295 |
| 329 | 20241023 | 134600 | 2434390530 | 3510 | 3510 | 3510 | 3505 | 698 |
| 330 | 20241023 | 134500 | 2431943650 | 3505 | 3510 | 3510 | 3500 | 2321 |
| 331 | 20241023 | 134400 | 2423811440 | 3510 | 3510 | 3510 | 3510 | 30 |
| 332 | 20241023 | 134300 | 2423706140 | 3505 | 3510 | 3510 | 3505 | 268 |
| 333 | 20241023 | 134200 | 2422766655 | 3505 | 3510 | 3510 | 3505 | 2057 |
| 334 | 20241023 | 134100 | 2415556735 | 3510 | 3510 | 3510 | 3505 | 197 |
| 335 | 20241023 | 134000 | 2414866155 | 3510 | 3505 | 3510 | 3505 | 1091 |
| 336 | 20241023 | 133900 | 2411042060 | 3510 | 3510 | 3510 | 3505 | 732 |
| 337 | 20241023 | 133800 | 2408476350 | 3505 | 3510 | 3510 | 3505 | 511 |
| 338 | 20241023 | 133700 | 2406685270 | 3510 | 3510 | 3510 | 3500 | 1131 |
| 339 | 20241023 | 133600 | 2402724445 | 3510 | 3505 | 3515 | 3500 | 1499 |
| 340 | 20241023 | 133500 | 2397470445 | 3510 | 3500 | 3510 | 3500 | 13603 |
| 341 | 20241023 | 133400 | 2349794435 | 3510 | 3510 | 3510 | 3500 | 2633 |
| 342 | 20241023 | 133300 | 2340568220 | 3510 | 3510 | 3510 | 3505 | 944 |
| 343 | 20241023 | 133200 | 2337256465 | 3510 | 3505 | 3515 | 3505 | 1962 |
| 344 | 20241023 | 133100 | 2330372680 | 3515 | 3505 | 3515 | 3505 | 397 |
| 345 | 20241023 | 133000 | 2328979355 | 3515 | 3510 | 3515 | 3505 | 5471 |
| 346 | 20241023 | 132900 | 2309778310 | 3510 | 3510 | 3510 | 3500 | 19965 |
| 347 | 20241023 | 132800 | 2239883860 | 3510 | 3505 | 3510 | 3505 | 286 |
| 348 | 20241023 | 132700 | 2238880290 | 3505 | 3510 | 3510 | 3505 | 705 |
| 349 | 20241023 | 132600 | 2236407730 | 3505 | 3510 | 3510 | 3500 | 2312 |
| 350 | 20241023 | 132500 | 2228304145 | 3505 | 3505 | 3505 | 3500 | 56 |
| 351 | 20241023 | 132400 | 2228107870 | 3505 | 3505 | 3505 | 3500 | 3255 |
| 352 | 20241023 | 132300 | 2216703740 | 3510 | 3505 | 3510 | 3500 | 6671 |
| 353 | 20241023 | 132200 | 2193344775 | 3505 | 3510 | 3510 | 3505 | 981 |
| 354 | 20241023 | 132100 | 2189906115 | 3510 | 3515 | 3515 | 3505 | 7958 |
| 355 | 20241023 | 132000 | 2161980020 | 3510 | 3510 | 3515 | 3510 | 5608 |
| 356 | 20241023 | 131900 | 2142268085 | 3515 | 3505 | 3515 | 3500 | 15388 |
| 357 | 20241023 | 131800 | 2088317015 | 3505 | 3495 | 3505 | 3495 | 10320 |
| 358 | 20241023 | 131700 | 2052200820 | 3500 | 3500 | 3500 | 3495 | 41 |
| 359 | 20241023 | 131600 | 2052057335 | 3500 | 3495 | 3500 | 3495 | 1998 |
| 360 | 20241023 | 131500 | 2045071865 | 3495 | 3495 | 3500 | 3495 | 329 |
| 361 | 20241023 | 131400 | 2043922000 | 3500 | 3495 | 3500 | 3495 | 3528 |
| 362 | 20241023 | 131300 | 2031590875 | 3495 | 3495 | 3500 | 3495 | 10684 |
| 363 | 20241023 | 131200 | 1994250290 | 3500 | 3495 | 3500 | 3495 | 881 |
| 364 | 20241023 | 131100 | 1991171110 | 3495 | 3495 | 3500 | 3495 | 70 |
| 365 | 20241023 | 131000 | 1990926345 | 3500 | 3500 | 3500 | 3495 | 1183 |
| 366 | 20241023 | 130900 | 1986791745 | 3495 | 3495 | 3500 | 3495 | 650 |
| 367 | 20241023 | 130800 | 1984519970 | 3495 | 3495 | 3500 | 3495 | 5062 |
| 368 | 20241023 | 130700 | 1966828015 | 3495 | 3500 | 3500 | 3495 | 69 |
| 369 | 20241023 | 130600 | 1966586790 | 3500 | 3490 | 3500 | 3490 | 4392 |
| 370 | 20241023 | 130500 | 1951223470 | 3495 | 3490 | 3495 | 3490 | 1330 |
| 371 | 20241023 | 130400 | 1946575275 | 3495 | 3495 | 3500 | 3495 | 815 |
| 372 | 20241023 | 130300 | 1943726840 | 3495 | 3490 | 3500 | 3490 | 346 |
| 373 | 20241023 | 130200 | 1942519145 | 3495 | 3495 | 3495 | 3495 | 5590 |
| 374 | 20241023 | 130100 | 1922982095 | 3495 | 3495 | 3495 | 3490 | 394 |
| 375 | 20241023 | 130000 | 1921605465 | 3495 | 3490 | 3495 | 3490 | 1989 |
| 376 | 20241023 | 125900 | 1914661075 | 3495 | 3495 | 3495 | 3490 | 2171 |
| 377 | 20241023 | 125800 | 1907076975 | 3490 | 3490 | 3495 | 3490 | 1952 |
| 378 | 20241023 | 125700 | 1900256765 | 3490 | 3495 | 3495 | 3490 | 1738 |
| 379 | 20241023 | 125600 | 1894191135 | 3490 | 3490 | 3495 | 3490 | 638 |
| 380 | 20241023 | 125500 | 1891964445 | 3495 | 3495 | 3495 | 3490 | 314 |
| 381 | 20241023 | 125400 | 1890868430 | 3495 | 3490 | 3495 | 3490 | 2214 |
| 382 | 20241023 | 125300 | 1883141555 | 3495 | 3490 | 3495 | 3490 | 6178 |
| 383 | 20241023 | 125200 | 1861553835 | 3490 | 3490 | 3495 | 3490 | 2184 |
| 384 | 20241023 | 125100 | 1853930640 | 3490 | 3495 | 3495 | 3490 | 1414 |
| 385 | 20241023 | 125000 | 1848990855 | 3490 | 3490 | 3495 | 3490 | 307 |
| 386 | 20241023 | 124900 | 1847919405 | 3495 | 3495 | 3495 | 3490 | 1717 |
| 387 | 20241023 | 124800 | 1841926915 | 3490 | 3490 | 3495 | 3490 | 435 |
| 388 | 20241023 | 124700 | 1840408710 | 3495 | 3495 | 3495 | 3490 | 206 |
| 389 | 20241023 | 124600 | 1839689740 | 3495 | 3490 | 3495 | 3490 | 1727 |
| 390 | 20241023 | 124500 | 1833661710 | 3490 | 3490 | 3495 | 3490 | 654 |
| 391 | 20241023 | 124400 | 1831379120 | 3495 | 3490 | 3495 | 3490 | 1550 |
| 392 | 20241023 | 124300 | 1825969575 | 3490 | 3490 | 3495 | 3490 | 5185 |
| 393 | 20241023 | 124200 | 1807873910 | 3495 | 3490 | 3495 | 3490 | 900 |
| 394 | 20241023 | 124100 | 1804731800 | 3490 | 3490 | 3495 | 3490 | 1352 |
| 395 | 20241023 | 124000 | 1800012450 | 3490 | 3495 | 3495 | 3490 | 293 |
| 396 | 20241023 | 123900 | 1798988890 | 3490 | 3490 | 3495 | 3490 | 1267 |
| 397 | 20241023 | 123800 | 1794566930 | 3490 | 3495 | 3495 | 3490 | 1480 |
| 398 | 20241023 | 123700 | 1789401140 | 3495 | 3495 | 3495 | 3490 | 311 |
| 399 | 20241023 | 123600 | 1788314605 | 3495 | 3490 | 3495 | 3490 | 1895 |
| 400 | 20241023 | 123500 | 1781700870 | 3490 | 3490 | 3490 | 3490 | 79 |
| 401 | 20241023 | 123400 | 1781425160 | 3490 | 3495 | 3495 | 3490 | 163 |
| 402 | 20241023 | 123300 | 1780856285 | 3490 | 3490 | 3495 | 3490 | 4541 |
| 403 | 20241023 | 123200 | 1765008130 | 3495 | 3490 | 3495 | 3490 | 644 |
| 404 | 20241023 | 123100 | 1762759835 | 3490 | 3495 | 3495 | 3490 | 799 |
| 405 | 20241023 | 123000 | 1759967495 | 3490 | 3500 | 3500 | 3490 | 1844 |
| 406 | 20241023 | 122900 | 1753526165 | 3495 | 3495 | 3500 | 3495 | 980 |
| 407 | 20241023 | 122800 | 1750100930 | 3495 | 3495 | 3500 | 3490 | 1315 |
| 408 | 20241023 | 122700 | 1745508420 | 3495 | 3500 | 3500 | 3495 | 4507 |
| 409 | 20241023 | 122600 | 1729756430 | 3495 | 3495 | 3500 | 3495 | 3239 |
| 410 | 20241023 | 122500 | 1718436000 | 3495 | 3495 | 3495 | 3495 | 1561 |
| 411 | 20241023 | 122400 | 1712980305 | 3495 | 3495 | 3500 | 3495 | 542 |
| 412 | 20241023 | 122300 | 1711085995 | 3500 | 3500 | 3500 | 3495 | 446 |
| 413 | 20241023 | 122200 | 1709525840 | 3490 | 3495 | 3500 | 3490 | 1532 |
| 414 | 20241023 | 122100 | 1704174855 | 3495 | 3495 | 3495 | 3495 | 1444 |
| 415 | 20241023 | 122000 | 1699128075 | 3495 | 3495 | 3500 | 3495 | 1612 |
| 416 | 20241023 | 121900 | 1693494000 | 3495 | 3490 | 3500 | 3490 | 580 |
| 417 | 20241023 | 121800 | 1691467040 | 3490 | 3495 | 3500 | 3490 | 9747 |
| 418 | 20241023 | 121700 | 1657400960 | 3495 | 3495 | 3500 | 3495 | 2177 |
| 419 | 20241023 | 121600 | 1649787345 | 3500 | 3495 | 3500 | 3495 | 1093 |
| 420 | 20241023 | 121500 | 1645966145 | 3490 | 3490 | 3495 | 3490 | 898 |
| 421 | 20241023 | 121400 | 1642831290 | 3490 | 3500 | 3500 | 3490 | 903 |
| 422 | 20241023 | 121300 | 1639675905 | 3495 | 3495 | 3500 | 3490 | 670 |
| 423 | 20241023 | 121200 | 1637333915 | 3495 | 3500 | 3500 | 3490 | 1982 |
| 424 | 20241023 | 121100 | 1630406205 | 3500 | 3500 | 3500 | 3495 | 1061 |
| 425 | 20241023 | 121000 | 1626692865 | 3495 | 3495 | 3500 | 3495 | 166 |
| 426 | 20241023 | 120900 | 1626112585 | 3495 | 3495 | 3500 | 3495 | 1800 |
| 427 | 20241023 | 120800 | 1619821565 | 3495 | 3495 | 3500 | 3495 | 1342 |
| 428 | 20241023 | 120700 | 1615130035 | 3495 | 3490 | 3505 | 3490 | 514 |
| 429 | 20241023 | 120600 | 1613331005 | 3495 | 3500 | 3505 | 3495 | 1613 |
| 430 | 20241023 | 120500 | 1607689145 | 3500 | 3495 | 3505 | 3495 | 2269 |
| 431 | 20241023 | 120400 | 1599748120 | 3490 | 3495 | 3505 | 3490 | 7965 |
| 432 | 20241023 | 120300 | 1571926730 | 3500 | 3495 | 3500 | 3495 | 859 |
| 433 | 20241023 | 120200 | 1568922720 | 3500 | 3495 | 3500 | 3495 | 2613 |
| 434 | 20241023 | 120100 | 1559790245 | 3500 | 3495 | 3500 | 3495 | 1437 |
| 435 | 20241023 | 120000 | 1554767015 | 3500 | 3500 | 3500 | 3495 | 483 |
| 436 | 20241023 | 115900 | 1553078305 | 3500 | 3500 | 3500 | 3495 | 583 |
| 437 | 20241023 | 115800 | 1551039810 | 3495 | 3500 | 3500 | 3495 | 1379 |
| 438 | 20241023 | 115700 | 1546219410 | 3495 | 3500 | 3500 | 3495 | 1083 |
| 439 | 20241023 | 115600 | 1542431115 | 3500 | 3495 | 3500 | 3495 | 1507 |
| 440 | 20241023 | 115500 | 1537163030 | 3500 | 3500 | 3500 | 3495 | 440 |
| 441 | 20241023 | 115400 | 1535625080 | 3500 | 3500 | 3500 | 3495 | 738 |
| 442 | 20241023 | 115300 | 1533044225 | 3495 | 3500 | 3500 | 3495 | 1233 |
| 443 | 20241023 | 115200 | 1528734120 | 3500 | 3505 | 3505 | 3495 | 456 |
| 444 | 20241023 | 115100 | 1527140265 | 3500 | 3500 | 3505 | 3495 | 4413 |
| 445 | 20241023 | 115000 | 1511680195 | 3505 | 3505 | 3505 | 3495 | 8425 |
| 446 | 20241023 | 114900 | 1482227815 | 3500 | 3500 | 3505 | 3495 | 1831 |
| 447 | 20241023 | 114800 | 1475819920 | 3495 | 3500 | 3505 | 3495 | 4519 |
| 448 | 20241023 | 114700 | 1460002505 | 3505 | 3500 | 3505 | 3495 | 397 |
| 449 | 20241023 | 114600 | 1458613470 | 3500 | 3500 | 3505 | 3495 | 475 |
| 450 | 20241023 | 114500 | 1456950950 | 3495 | 3500 | 3505 | 3495 | 2806 |
| 451 | 20241023 | 114400 | 1447131895 | 3505 | 3505 | 3505 | 3500 | 239 |
| 452 | 20241023 | 114300 | 1446295085 | 3500 | 3500 | 3505 | 3500 | 4036 |
| 453 | 20241023 | 114200 | 1432167855 | 3505 | 3510 | 3510 | 3500 | 2181 |
| 454 | 20241023 | 114100 | 1424531805 | 3500 | 3505 | 3505 | 3500 | 1295 |
| 455 | 20241023 | 114000 | 1419993575 | 3505 | 3500 | 3505 | 3500 | 1200 |
| 456 | 20241023 | 113900 | 1415793255 | 3505 | 3505 | 3505 | 3500 | 719 |
| 457 | 20241023 | 113800 | 1413276415 | 3500 | 3510 | 3510 | 3500 | 610 |
| 458 | 20241023 | 113700 | 1411138980 | 3510 | 3505 | 3510 | 3500 | 1302 |
| 459 | 20241023 | 113600 | 1406580605 | 3505 | 3510 | 3510 | 3505 | 5257 |
| 460 | 20241023 | 113500 | 1388154805 | 3510 | 3510 | 3510 | 3505 | 508 |
| 461 | 20241023 | 113400 | 1386373325 | 3510 | 3510 | 3510 | 3505 | 1327 |
| 462 | 20241023 | 113300 | 1381721385 | 3510 | 3505 | 3515 | 3505 | 1585 |
| 463 | 20241023 | 113200 | 1376159695 | 3510 | 3515 | 3515 | 3505 | 1508 |
| 464 | 20241023 | 113100 | 1370871600 | 3515 | 3510 | 3515 | 3505 | 505 |
| 465 | 20241023 | 113000 | 1369099050 | 3510 | 3505 | 3510 | 3505 | 1873 |
| 466 | 20241023 | 112900 | 1362526460 | 3505 | 3510 | 3515 | 3505 | 7744 |
| 467 | 20241023 | 112800 | 1335347975 | 3510 | 3500 | 3510 | 3500 | 8960 |
| 468 | 20241023 | 112700 | 1303916340 | 3500 | 3500 | 3505 | 3500 | 2411 |
| 469 | 20241023 | 112600 | 1295477835 | 3505 | 3505 | 3505 | 3500 | 1241 |
| 470 | 20241023 | 112500 | 1291133295 | 3500 | 3500 | 3505 | 3500 | 1124 |
| 471 | 20241023 | 112400 | 1287198115 | 3500 | 3500 | 3505 | 3500 | 1903 |
| 472 | 20241023 | 112300 | 1280537610 | 3505 | 3505 | 3505 | 3500 | 236 |
| 473 | 20241023 | 112200 | 1279711525 | 3500 | 3505 | 3505 | 3500 | 2310 |
| 474 | 20241023 | 112100 | 1271626420 | 3500 | 3500 | 3505 | 3500 | 5031 |
| 475 | 20241023 | 112000 | 1254016190 | 3500 | 3505 | 3505 | 3500 | 39 |
| 476 | 20241023 | 111900 | 1253879680 | 3505 | 3500 | 3505 | 3500 | 1072 |
| 477 | 20241023 | 111800 | 1250126360 | 3500 | 3500 | 3505 | 3500 | 2912 |
| 478 | 20241023 | 111700 | 1239931825 | 3505 | 3500 | 3505 | 3500 | 1501 |
| 479 | 20241023 | 111600 | 1234670920 | 3505 | 3505 | 3505 | 3500 | 2246 |
| 480 | 20241023 | 111500 | 1226809745 | 3505 | 3505 | 3505 | 3500 | 3477 |
| 481 | 20241023 | 111400 | 1214626875 | 3510 | 3505 | 3510 | 3505 | 265 |
| 482 | 20241023 | 111300 | 1213696960 | 3510 | 3510 | 3510 | 3505 | 1365 |
| 483 | 20241023 | 111200 | 1208911585 | 3505 | 3505 | 3505 | 3500 | 3160 |
| 484 | 20241023 | 111100 | 1197839380 | 3505 | 3505 | 3505 | 3500 | 671 |
| 485 | 20241023 | 111000 | 1195487530 | 3500 | 3495 | 3505 | 3495 | 1509 |
| 486 | 20241023 | 110900 | 1190204135 | 3500 | 3500 | 3505 | 3495 | 751 |
| 487 | 20241023 | 110800 | 1187576895 | 3500 | 3500 | 3505 | 3495 | 1746 |
| 488 | 20241023 | 110700 | 1181470290 | 3505 | 3505 | 3505 | 3495 | 562 |
| 489 | 20241023 | 110600 | 1179502480 | 3505 | 3495 | 3505 | 3495 | 858 |
| 490 | 20241023 | 110500 | 1176499410 | 3500 | 3505 | 3505 | 3495 | 1359 |
| 491 | 20241023 | 110400 | 1171745080 | 3505 | 3505 | 3505 | 3495 | 762 |
| 492 | 20241023 | 110300 | 1169074320 | 3505 | 3495 | 3505 | 3495 | 6003 |
| 493 | 20241023 | 110200 | 1148068145 | 3500 | 3500 | 3500 | 3495 | 1216 |
| 494 | 20241023 | 110100 | 1143817070 | 3500 | 3495 | 3500 | 3495 | 525 |
| 495 | 20241023 | 110000 | 1141980745 | 3500 | 3500 | 3500 | 3495 | 2335 |
| 496 | 20241023 | 105900 | 1133816735 | 3500 | 3500 | 3500 | 3495 | 929 |
| 497 | 20241023 | 105800 | 1130565660 | 3495 | 3495 | 3500 | 3495 | 403 |
| 498 | 20241023 | 105700 | 1129157145 | 3500 | 3495 | 3500 | 3495 | 1951 |
| 499 | 20241023 | 105600 | 1122335845 | 3500 | 3495 | 3500 | 3495 | 455 |
| 500 | 20241023 | 105500 | 1120745500 | 3490 | 3495 | 3495 | 3490 | 768 |
| 501 | 20241023 | 105400 | 1118062995 | 3495 | 3495 | 3500 | 3495 | 2079 |
| 502 | 20241023 | 105300 | 1110796835 | 3500 | 3495 | 3500 | 3490 | 727 |
| 503 | 20241023 | 105200 | 1108258470 | 3490 | 3495 | 3495 | 3490 | 3832 |
| 504 | 20241023 | 105100 | 1094873105 | 3495 | 3490 | 3495 | 3490 | 351 |
| 505 | 20241023 | 105000 | 1093648005 | 3495 | 3495 | 3495 | 3490 | 86 |
| 506 | 20241023 | 104900 | 1093347440 | 3495 | 3490 | 3495 | 3490 | 2447 |
| 507 | 20241023 | 104800 | 1084803970 | 3495 | 3495 | 3495 | 3490 | 711 |
| 508 | 20241023 | 104700 | 1082322295 | 3495 | 3490 | 3495 | 3490 | 665 |
| 509 | 20241023 | 104600 | 1080000315 | 3495 | 3495 | 3495 | 3495 | 2507 |
| 510 | 20241023 | 104500 | 1071238350 | 3495 | 3500 | 3500 | 3495 | 1661 |
| 511 | 20241023 | 104400 | 1065429095 | 3500 | 3500 | 3505 | 3495 | 1827 |
| 512 | 20241023 | 104300 | 1059040775 | 3500 | 3500 | 3500 | 3495 | 1887 |
| 513 | 20241023 | 104200 | 1052441585 | 3500 | 3500 | 3500 | 3495 | 959 |
| 514 | 20241023 | 104100 | 1049088340 | 3495 | 3495 | 3495 | 3495 | 1495 |
| 515 | 20241023 | 104000 | 1043863315 | 3500 | 3500 | 3500 | 3500 | 1331 |
| 516 | 20241023 | 103900 | 1039204815 | 3500 | 3495 | 3500 | 3490 | 2647 |
| 517 | 20241023 | 103800 | 1029953060 | 3490 | 3500 | 3500 | 3490 | 2286 |
| 518 | 20241023 | 103700 | 1021968405 | 3495 | 3495 | 3500 | 3495 | 656 |
| 519 | 20241023 | 103600 | 1019675435 | 3495 | 3490 | 3495 | 3490 | 1567 |
| 520 | 20241023 | 103500 | 1014203845 | 3495 | 3495 | 3495 | 3490 | 1423 |
| 521 | 20241023 | 103400 | 1009235565 | 3490 | 3495 | 3495 | 3490 | 237 |
| 522 | 20241023 | 103300 | 1008407595 | 3495 | 3495 | 3500 | 3495 | 11434 |
| 523 | 20241023 | 103200 | 968440765 | 3495 | 3495 | 3500 | 3495 | 1244 |
| 524 | 20241023 | 103100 | 964087125 | 3500 | 3495 | 3500 | 3495 | 1261 |
| 525 | 20241023 | 103000 | 959676335 | 3505 | 3500 | 3505 | 3495 | 528 |
| 526 | 20241023 | 102900 | 957828690 | 3500 | 3495 | 3500 | 3495 | 2884 |
| 527 | 20241023 | 102800 | 947735010 | 3500 | 3500 | 3500 | 3500 | 161 |
| 528 | 20241023 | 102700 | 947171510 | 3495 | 3500 | 3505 | 3495 | 1018 |
| 529 | 20241023 | 102600 | 943608810 | 3500 | 3500 | 3500 | 3495 | 1723 |
| 530 | 20241023 | 102500 | 937579050 | 3495 | 3500 | 3500 | 3495 | 696 |
| 531 | 20241023 | 102400 | 935143070 | 3500 | 3495 | 3500 | 3495 | 9433 |
| 532 | 20241023 | 102300 | 902129230 | 3505 | 3500 | 3505 | 3500 | 1107 |
| 533 | 20241023 | 102200 | 898253595 | 3505 | 3500 | 3505 | 3500 | 250 |
| 534 | 20241023 | 102100 | 897377445 | 3500 | 3500 | 3500 | 3495 | 1473 |
| 535 | 20241023 | 102000 | 892223600 | 3505 | 3495 | 3505 | 3495 | 645 |
| 536 | 20241023 | 101900 | 889965995 | 3500 | 3490 | 3500 | 3490 | 1354 |
| 537 | 20241023 | 101800 | 885227305 | 3490 | 3495 | 3505 | 3490 | 2947 |
| 538 | 20241023 | 101700 | 874929790 | 3500 | 3495 | 3500 | 3495 | 170 |
| 539 | 20241023 | 101600 | 874334895 | 3495 | 3495 | 3495 | 3490 | 431 |
| 540 | 20241023 | 101500 | 872829015 | 3495 | 3500 | 3500 | 3495 | 4461 |
| 541 | 20241023 | 101400 | 857231450 | 3500 | 3500 | 3500 | 3495 | 404 |
| 542 | 20241023 | 101300 | 855817815 | 3500 | 3495 | 3500 | 3495 | 690 |
| 543 | 20241023 | 101200 | 853406150 | 3500 | 3495 | 3500 | 3495 | 633 |
| 544 | 20241023 | 101100 | 851192605 | 3495 | 3500 | 3500 | 3495 | 349 |
| 545 | 20241023 | 101000 | 849971625 | 3495 | 3500 | 3500 | 3495 | 1179 |
| 546 | 20241023 | 100900 | 845850170 | 3495 | 3495 | 3500 | 3495 | 657 |
| 547 | 20241023 | 100800 | 843553035 | 3500 | 3500 | 3500 | 3490 | 245 |
| 548 | 20241023 | 100700 | 842697545 | 3495 | 3495 | 3500 | 3495 | 610 |
| 549 | 20241023 | 100600 | 840565590 | 3495 | 3495 | 3495 | 3495 | 4022 |
| 550 | 20241023 | 100500 | 826508700 | 3500 | 3500 | 3505 | 3495 | 631 |
| 551 | 20241023 | 100400 | 824300670 | 3505 | 3500 | 3505 | 3500 | 962 |
| 552 | 20241023 | 100300 | 820933655 | 3505 | 3495 | 3505 | 3495 | 655 |
| 553 | 20241023 | 100200 | 818641515 | 3505 | 3505 | 3505 | 3495 | 226 |
| 554 | 20241023 | 100100 | 817850415 | 3505 | 3495 | 3505 | 3495 | 824 |
| 555 | 20241023 | 100000 | 814966420 | 3495 | 3495 | 3500 | 3495 | 1549 |
| 556 | 20241023 | 095900 | 809546835 | 3500 | 3495 | 3500 | 3495 | 26 |
| 557 | 20241023 | 095800 | 809455840 | 3495 | 3495 | 3495 | 3495 | 56 |
| 558 | 20241023 | 095700 | 809260120 | 3500 | 3500 | 3500 | 3490 | 9767 |
| 559 | 20241023 | 095600 | 775102925 | 3505 | 3500 | 3505 | 3500 | 602 |
| 560 | 20241023 | 095500 | 772993295 | 3500 | 3505 | 3505 | 3500 | 4314 |
| 561 | 20241023 | 095400 | 757892965 | 3505 | 3505 | 3505 | 3500 | 969 |
| 562 | 20241023 | 095300 | 754497770 | 3505 | 3500 | 3505 | 3500 | 929 |
| 563 | 20241023 | 095200 | 751243425 | 3500 | 3500 | 3500 | 3495 | 809 |
| 564 | 20241023 | 095100 | 748411945 | 3500 | 3505 | 3505 | 3495 | 2551 |
| 565 | 20241023 | 095000 | 739485665 | 3510 | 3500 | 3510 | 3500 | 6517 |
| 566 | 20241023 | 094900 | 716642980 | 3500 | 3505 | 3505 | 3500 | 496 |
| 567 | 20241023 | 094800 | 714905595 | 3505 | 3505 | 3505 | 3500 | 1280 |
| 568 | 20241023 | 094700 | 710421030 | 3505 | 3505 | 3505 | 3500 | 330 |
| 569 | 20241023 | 094600 | 709264630 | 3505 | 3505 | 3505 | 3500 | 458 |
| 570 | 20241023 | 094500 | 707659355 | 3505 | 3500 | 3505 | 3500 | 754 |
| 571 | 20241023 | 094400 | 705018635 | 3500 | 3500 | 3505 | 3495 | 1008 |
| 572 | 20241023 | 094300 | 701490635 | 3505 | 3500 | 3505 | 3500 | 88 |
| 573 | 20241023 | 094200 | 701182620 | 3500 | 3510 | 3510 | 3500 | 701 |
| 574 | 20241023 | 094100 | 698729090 | 3505 | 3505 | 3515 | 3505 | 2503 |
| 575 | 20241023 | 094000 | 689946095 | 3510 | 3500 | 3510 | 3495 | 8409 |
| 576 | 20241023 | 093900 | 660468350 | 3495 | 3495 | 3500 | 3490 | 1672 |
| 577 | 20241023 | 093800 | 654625465 | 3495 | 3490 | 3495 | 3490 | 491 |
| 578 | 20241023 | 093700 | 652909985 | 3495 | 3490 | 3495 | 3490 | 3764 |
| 579 | 20241023 | 093600 | 639754820 | 3490 | 3495 | 3495 | 3490 | 1871 |
| 580 | 20241023 | 093500 | 633222905 | 3495 | 3495 | 3495 | 3495 | 258 |
| 581 | 20241023 | 093400 | 632321195 | 3495 | 3495 | 3495 | 3490 | 440 |
| 582 | 20241023 | 093300 | 630783725 | 3495 | 3495 | 3495 | 3485 | 2937 |
| 583 | 20241023 | 093200 | 620533650 | 3495 | 3495 | 3495 | 3490 | 8 |
| 584 | 20241023 | 093100 | 620505695 | 3490 | 3495 | 3500 | 3490 | 1269 |
| 585 | 20241023 | 093000 | 616070525 | 3485 | 3490 | 3500 | 3485 | 2117 |
| 586 | 20241023 | 092900 | 608679210 | 3485 | 3485 | 3495 | 3485 | 935 |
| 587 | 20241023 | 092800 | 605418700 | 3490 | 3490 | 3490 | 3490 | 373 |
| 588 | 20241023 | 092700 | 604116930 | 3490 | 3495 | 3495 | 3480 | 24968 |
| 589 | 20241023 | 092600 | 517007815 | 3500 | 3490 | 3500 | 3490 | 385 |
| 590 | 20241023 | 092500 | 515662120 | 3490 | 3485 | 3490 | 3485 | 1503 |
| 591 | 20241023 | 092400 | 510420820 | 3490 | 3490 | 3490 | 3480 | 1661 |
| 592 | 20241023 | 092300 | 504638530 | 3480 | 3485 | 3485 | 3475 | 15184 |
| 593 | 20241023 | 092200 | 451811825 | 3485 | 3485 | 3490 | 3485 | 2127 |
| 594 | 20241023 | 092100 | 444397800 | 3490 | 3485 | 3490 | 3485 | 4783 |
| 595 | 20241023 | 092000 | 427726175 | 3485 | 3485 | 3490 | 3485 | 410 |
| 596 | 20241023 | 091900 | 426296705 | 3490 | 3490 | 3490 | 3480 | 1328 |
| 597 | 20241023 | 091800 | 421667710 | 3490 | 3490 | 3495 | 3475 | 9711 |
| 598 | 20241023 | 091700 | 387879370 | 3490 | 3490 | 3500 | 3480 | 25326 |
| 599 | 20241023 | 091600 | 299602635 | 3495 | 3495 | 3495 | 3490 | 987 |
| 600 | 20241023 | 091500 | 296153075 | 3495 | 3490 | 3495 | 3490 | 1012 |
| 601 | 20241023 | 091400 | 292618235 | 3490 | 3500 | 3500 | 3490 | 1904 |
| 602 | 20241023 | 091300 | 285962765 | 3500 | 3495 | 3500 | 3490 | 7962 |
| 603 | 20241023 | 091200 | 258140655 | 3490 | 3500 | 3500 | 3490 | 10232 |
| 604 | 20241023 | 091100 | 222355710 | 3505 | 3505 | 3505 | 3500 | 777 |
| 605 | 20241023 | 091000 | 219632330 | 3510 | 3515 | 3515 | 3505 | 5219 |
| 606 | 20241023 | 090900 | 201322970 | 3515 | 3505 | 3515 | 3505 | 2795 |
| 607 | 20241023 | 090800 | 191515590 | 3510 | 3510 | 3510 | 3505 | 4286 |
| 608 | 20241023 | 090700 | 176471800 | 3510 | 3510 | 3520 | 3510 | 3431 |
| 609 | 20241023 | 090600 | 164419020 | 3510 | 3510 | 3520 | 3510 | 4089 |
| 610 | 20241023 | 090500 | 150061235 | 3515 | 3520 | 3520 | 3515 | 3649 |
| 611 | 20241023 | 090400 | 137227110 | 3520 | 3520 | 3525 | 3515 | 1807 |
| 612 | 20241023 | 090300 | 130866620 | 3530 | 3510 | 3530 | 3500 | 7954 |
| 613 | 20241023 | 090200 | 102910880 | 3510 | 3510 | 3525 | 3505 | 7584 |
| 614 | 20241023 | 090100 | 76276960 | 3510 | 3495 | 3510 | 3485 | 12243 |
| 615 | 20241023 | 090000 | 33422725 | 3495 | 3495 | 3505 | 3495 | 9560 |