28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241021 | 184200 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 5417 |
| 3 | 20241021 | 184100 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 4 | 20241021 | 184000 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 5 | 20241021 | 183900 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 6 | 20241021 | 183800 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 7 | 20241021 | 183700 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 8 | 20241021 | 183600 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 9 | 20241021 | 183500 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 10 | 20241021 | 183400 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 11 | 20241021 | 183300 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 12 | 20241021 | 183200 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 13 | 20241021 | 183100 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 14 | 20241021 | 183000 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 15 | 20241021 | 182900 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 16 | 20241021 | 182800 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 17 | 20241021 | 182700 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 18 | 20241021 | 182600 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 19 | 20241021 | 182500 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 20 | 20241021 | 182400 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 21 | 20241021 | 182300 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 22 | 20241021 | 182200 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 23 | 20241021 | 182100 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 24 | 20241021 | 182000 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 25 | 20241021 | 181900 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 26 | 20241021 | 181800 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 27 | 20241021 | 181700 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 28 | 20241021 | 181600 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 29 | 20241021 | 181500 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 30 | 20241021 | 181400 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 31 | 20241021 | 181300 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 32 | 20241021 | 181200 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 5417 |
| 33 | 20241021 | 181100 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 34 | 20241021 | 181000 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 35 | 20241021 | 180900 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 36 | 20241021 | 180800 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 37 | 20241021 | 180700 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 38 | 20241021 | 180600 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 39 | 20241021 | 180500 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 40 | 20241021 | 180400 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 41 | 20241021 | 180300 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 42 | 20241021 | 180200 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 43 | 20241021 | 180100 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 44 | 20241021 | 180000 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 45 | 20241021 | 175900 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 46 | 20241021 | 175800 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 47 | 20241021 | 175700 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 48 | 20241021 | 175600 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 49 | 20241021 | 175500 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 50 | 20241021 | 175400 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 51 | 20241021 | 175300 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 52 | 20241021 | 175200 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 53 | 20241021 | 175100 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 54 | 20241021 | 175000 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 55 | 20241021 | 174900 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 56 | 20241021 | 174800 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 57 | 20241021 | 174700 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 58 | 20241021 | 174600 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 59 | 20241021 | 174500 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 60 | 20241021 | 174400 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 61 | 20241021 | 174300 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 62 | 20241021 | 174200 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 5417 |
| 63 | 20241021 | 174100 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 64 | 20241021 | 174000 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 65 | 20241021 | 173900 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 66 | 20241021 | 173800 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 67 | 20241021 | 173700 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 68 | 20241021 | 173600 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 69 | 20241021 | 173500 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 70 | 20241021 | 173400 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 71 | 20241021 | 173300 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 72 | 20241021 | 173200 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 73 | 20241021 | 173100 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 74 | 20241021 | 173000 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 75 | 20241021 | 172900 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 76 | 20241021 | 172800 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 77 | 20241021 | 172700 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 78 | 20241021 | 172600 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 79 | 20241021 | 172500 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 80 | 20241021 | 172400 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 81 | 20241021 | 172300 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 82 | 20241021 | 172200 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 83 | 20241021 | 172100 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 84 | 20241021 | 172000 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 85 | 20241021 | 171900 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 86 | 20241021 | 171800 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 87 | 20241021 | 171700 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 88 | 20241021 | 171600 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 89 | 20241021 | 171500 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 90 | 20241021 | 171400 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 91 | 20241021 | 171300 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 92 | 20241021 | 171200 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 5417 |
| 93 | 20241021 | 171100 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 94 | 20241021 | 171000 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 95 | 20241021 | 170900 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 96 | 20241021 | 170800 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 97 | 20241021 | 170700 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 98 | 20241021 | 170600 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 99 | 20241021 | 170500 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 100 | 20241021 | 170400 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 101 | 20241021 | 170300 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 102 | 20241021 | 170200 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 103 | 20241021 | 170100 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 104 | 20241021 | 170000 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 105 | 20241021 | 165900 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 106 | 20241021 | 165800 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 107 | 20241021 | 165700 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 108 | 20241021 | 165600 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 109 | 20241021 | 165500 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 110 | 20241021 | 165400 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 111 | 20241021 | 165300 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 112 | 20241021 | 165200 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 113 | 20241021 | 165100 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 114 | 20241021 | 165000 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 115 | 20241021 | 164900 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 116 | 20241021 | 164800 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 117 | 20241021 | 164700 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 118 | 20241021 | 164600 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 119 | 20241021 | 164500 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 120 | 20241021 | 164400 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 121 | 20241021 | 164300 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 122 | 20241021 | 164200 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 5417 |
| 123 | 20241021 | 164100 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 124 | 20241021 | 164000 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 125 | 20241021 | 163900 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 126 | 20241021 | 163800 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 127 | 20241021 | 163700 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 128 | 20241021 | 163600 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 129 | 20241021 | 163500 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 130 | 20241021 | 163400 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 131 | 20241021 | 163300 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 132 | 20241021 | 163200 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 133 | 20241021 | 163100 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 134 | 20241021 | 163000 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 135 | 20241021 | 162900 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 136 | 20241021 | 162800 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 137 | 20241021 | 162700 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 138 | 20241021 | 162600 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 139 | 20241021 | 162500 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 140 | 20241021 | 162400 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 141 | 20241021 | 162300 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 142 | 20241021 | 162200 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 143 | 20241021 | 162100 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 144 | 20241021 | 162000 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 145 | 20241021 | 161900 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 146 | 20241021 | 161800 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 147 | 20241021 | 161700 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 148 | 20241021 | 161600 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 149 | 20241021 | 161500 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 150 | 20241021 | 161400 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 151 | 20241021 | 161300 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 152 | 20241021 | 161200 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 5417 |
| 153 | 20241021 | 161100 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 154 | 20241021 | 161000 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 155 | 20241021 | 160900 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 156 | 20241021 | 160800 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 157 | 20241021 | 160700 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 158 | 20241021 | 160600 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 159 | 20241021 | 160500 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 160 | 20241021 | 160400 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 161 | 20241021 | 160300 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 162 | 20241021 | 160200 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 163 | 20241021 | 160100 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 164 | 20241021 | 160000 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 165 | 20241021 | 155900 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 166 | 20241021 | 155800 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 167 | 20241021 | 155700 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 168 | 20241021 | 155600 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 169 | 20241021 | 155500 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 170 | 20241021 | 155400 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 171 | 20241021 | 155300 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 172 | 20241021 | 155200 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 173 | 20241021 | 155100 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 174 | 20241021 | 155000 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 175 | 20241021 | 154900 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 176 | 20241021 | 154800 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 177 | 20241021 | 154700 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 178 | 20241021 | 154600 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 179 | 20241021 | 154500 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 180 | 20241021 | 154400 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 181 | 20241021 | 154300 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 182 | 20241021 | 154200 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 5417 |
| 183 | 20241021 | 154100 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 184 | 20241021 | 154000 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 185 | 20241021 | 153900 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 186 | 20241021 | 153800 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 187 | 20241021 | 153700 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 188 | 20241021 | 153600 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 189 | 20241021 | 153500 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 190 | 20241021 | 153400 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 191 | 20241021 | 153300 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 192 | 20241021 | 153200 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 193 | 20241021 | 153100 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 194 | 20241021 | 153000 | 1245781865 | 4240 | 4240 | 4240 | 4240 | 5417 |
| 195 | 20241021 | 152900 | 1222813785 | 4245 | 4245 | 4245 | 4245 | 0 |
| 196 | 20241021 | 152800 | 1222813785 | 4245 | 4245 | 4245 | 4245 | 0 |
| 197 | 20241021 | 152700 | 1222813785 | 4245 | 4245 | 4245 | 4245 | 0 |
| 198 | 20241021 | 152600 | 1222813785 | 4245 | 4245 | 4245 | 4245 | 0 |
| 199 | 20241021 | 152500 | 1222813785 | 4245 | 4245 | 4245 | 4245 | 0 |
| 200 | 20241021 | 152400 | 1222813785 | 4245 | 4245 | 4245 | 4245 | 0 |
| 201 | 20241021 | 152300 | 1222813785 | 4245 | 4245 | 4245 | 4245 | 0 |
| 202 | 20241021 | 152200 | 1222813785 | 4245 | 4245 | 4245 | 4245 | 0 |
| 203 | 20241021 | 152100 | 1222813785 | 4245 | 4245 | 4245 | 4245 | 0 |
| 204 | 20241021 | 152000 | 1222813785 | 4245 | 4245 | 4245 | 4245 | 0 |
| 205 | 20241021 | 151900 | 1222813785 | 4245 | 4240 | 4255 | 4240 | 1820 |
| 206 | 20241021 | 151800 | 1215079040 | 4255 | 4250 | 4255 | 4245 | 1169 |
| 207 | 20241021 | 151700 | 1210110780 | 4240 | 4240 | 4240 | 4235 | 215 |
| 208 | 20241021 | 151600 | 1209199305 | 4235 | 4255 | 4260 | 4235 | 460 |
| 209 | 20241021 | 151500 | 1207247945 | 4260 | 4250 | 4260 | 4250 | 1000 |
| 210 | 20241021 | 151400 | 1202994950 | 4235 | 4235 | 4235 | 4235 | 4845 |
| 211 | 20241021 | 151300 | 1182476375 | 4240 | 4245 | 4245 | 4235 | 1557 |
| 212 | 20241021 | 151200 | 1175874765 | 4260 | 4260 | 4260 | 4260 | 0 |
| 213 | 20241021 | 151100 | 1175874765 | 4260 | 4260 | 4260 | 4255 | 442 |
| 214 | 20241021 | 151000 | 1173993005 | 4265 | 4265 | 4265 | 4265 | 2 |
| 215 | 20241021 | 150900 | 1173984475 | 4270 | 4270 | 4270 | 4270 | 1000 |
| 216 | 20241021 | 150800 | 1169714475 | 4245 | 4280 | 4280 | 4245 | 2494 |
| 217 | 20241021 | 150700 | 1159115510 | 4290 | 4280 | 4290 | 4250 | 2136 |
| 218 | 20241021 | 150600 | 1149987590 | 4285 | 4250 | 4285 | 4250 | 2550 |
| 219 | 20241021 | 150500 | 1139085015 | 4250 | 4250 | 4250 | 4250 | 1 |
| 220 | 20241021 | 150400 | 1139080765 | 4245 | 4245 | 4245 | 4245 | 1200 |
| 221 | 20241021 | 150300 | 1133986765 | 4245 | 4250 | 4250 | 4245 | 743 |
| 222 | 20241021 | 150200 | 1130829230 | 4250 | 4250 | 4250 | 4250 | 1200 |
| 223 | 20241021 | 150100 | 1125729230 | 4275 | 4275 | 4275 | 4275 | 0 |
| 224 | 20241021 | 150000 | 1125729230 | 4275 | 4255 | 4275 | 4255 | 500 |
| 225 | 20241021 | 145900 | 1123597210 | 4255 | 4255 | 4255 | 4255 | 455 |
| 226 | 20241021 | 145800 | 1121661185 | 4260 | 4260 | 4260 | 4260 | 0 |
| 227 | 20241021 | 145700 | 1121661185 | 4260 | 4260 | 4260 | 4260 | 25 |
| 228 | 20241021 | 145600 | 1121554685 | 4265 | 4265 | 4265 | 4265 | 14 |
| 229 | 20241021 | 145500 | 1121494975 | 4275 | 4260 | 4275 | 4260 | 1005 |
| 230 | 20241021 | 145400 | 1117202020 | 4250 | 4250 | 4250 | 4250 | 0 |
| 231 | 20241021 | 145300 | 1117202020 | 4250 | 4250 | 4250 | 4250 | 4 |
| 232 | 20241021 | 145200 | 1117185020 | 4270 | 4250 | 4270 | 4250 | 305 |
| 233 | 20241021 | 145100 | 1115888750 | 4250 | 4240 | 4250 | 4240 | 101 |
| 234 | 20241021 | 145000 | 1115460500 | 4240 | 4240 | 4240 | 4240 | 405 |
| 235 | 20241021 | 144900 | 1113743300 | 4240 | 4245 | 4245 | 4240 | 3071 |
| 236 | 20241021 | 144800 | 1100718320 | 4245 | 4245 | 4245 | 4245 | 1294 |
| 237 | 20241021 | 144700 | 1095225290 | 4245 | 4245 | 4245 | 4245 | 201 |
| 238 | 20241021 | 144600 | 1094372045 | 4245 | 4250 | 4250 | 4245 | 1450 |
| 239 | 20241021 | 144500 | 1088216770 | 4275 | 4275 | 4275 | 4275 | 0 |
| 240 | 20241021 | 144400 | 1088216770 | 4275 | 4275 | 4275 | 4275 | 0 |
| 241 | 20241021 | 144300 | 1088216770 | 4275 | 4275 | 4275 | 4275 | 0 |
| 242 | 20241021 | 144200 | 1088216770 | 4275 | 4275 | 4275 | 4275 | 0 |
| 243 | 20241021 | 144100 | 1088216770 | 4275 | 4250 | 4275 | 4250 | 500 |
| 244 | 20241021 | 144000 | 1086080065 | 4245 | 4245 | 4245 | 4245 | 0 |
| 245 | 20241021 | 143900 | 1086080065 | 4245 | 4245 | 4245 | 4245 | 0 |
| 246 | 20241021 | 143800 | 1086080065 | 4245 | 4245 | 4245 | 4245 | 0 |
| 247 | 20241021 | 143700 | 1086080065 | 4245 | 4250 | 4250 | 4245 | 2951 |
| 248 | 20241021 | 143600 | 1073552470 | 4250 | 4250 | 4250 | 4250 | 80 |
| 249 | 20241021 | 143500 | 1073212470 | 4250 | 4250 | 4250 | 4250 | 373 |
| 250 | 20241021 | 143400 | 1071627220 | 4270 | 4270 | 4270 | 4270 | 1 |
| 251 | 20241021 | 143300 | 1071622950 | 4270 | 4270 | 4270 | 4270 | 0 |
| 252 | 20241021 | 143200 | 1071622950 | 4270 | 4270 | 4270 | 4270 | 250 |
| 253 | 20241021 | 143100 | 1070555450 | 4275 | 4275 | 4275 | 4275 | 0 |
| 254 | 20241021 | 143000 | 1070555450 | 4275 | 4250 | 4275 | 4250 | 209 |
| 255 | 20241021 | 142900 | 1069662175 | 4250 | 4250 | 4250 | 4250 | 1148 |
| 256 | 20241021 | 142800 | 1064783175 | 4250 | 4250 | 4250 | 4250 | 100 |
| 257 | 20241021 | 142700 | 1064358175 | 4280 | 4280 | 4280 | 4280 | 0 |
| 258 | 20241021 | 142600 | 1064358175 | 4280 | 4245 | 4280 | 4245 | 1000 |
| 259 | 20241021 | 142500 | 1060092245 | 4240 | 4245 | 4245 | 4240 | 4345 |
| 260 | 20241021 | 142400 | 1041655940 | 4250 | 4250 | 4250 | 4250 | 215 |
| 261 | 20241021 | 142300 | 1040742190 | 4245 | 4250 | 4250 | 4245 | 25 |
| 262 | 20241021 | 142200 | 1040635955 | 4255 | 4255 | 4255 | 4255 | 1 |
| 263 | 20241021 | 142100 | 1040631700 | 4260 | 4260 | 4260 | 4260 | 0 |
| 264 | 20241021 | 142000 | 1040631700 | 4260 | 4260 | 4260 | 4260 | 3 |
| 265 | 20241021 | 141900 | 1040618920 | 4245 | 4245 | 4245 | 4245 | 0 |
| 266 | 20241021 | 141800 | 1040618920 | 4245 | 4245 | 4245 | 4245 | 0 |
| 267 | 20241021 | 141700 | 1040618920 | 4245 | 4245 | 4245 | 4245 | 0 |
| 268 | 20241021 | 141600 | 1040618920 | 4245 | 4245 | 4245 | 4245 | 0 |
| 269 | 20241021 | 141500 | 1040618920 | 4245 | 4245 | 4245 | 4245 | 0 |
| 270 | 20241021 | 141400 | 1040618920 | 4245 | 4255 | 4255 | 4245 | 553 |
| 271 | 20241021 | 141300 | 1038270735 | 4290 | 4290 | 4290 | 4290 | 500 |
| 272 | 20241021 | 141200 | 1036125735 | 4295 | 4250 | 4295 | 4250 | 1710 |
| 273 | 20241021 | 141100 | 1028832630 | 4250 | 4245 | 4250 | 4240 | 524 |
| 274 | 20241021 | 141000 | 1026610665 | 4245 | 4245 | 4245 | 4245 | 202 |
| 275 | 20241021 | 140900 | 1025753175 | 4245 | 4245 | 4245 | 4245 | 23 |
| 276 | 20241021 | 140800 | 1025655540 | 4245 | 4245 | 4245 | 4245 | 31 |
| 277 | 20241021 | 140700 | 1025523945 | 4245 | 4245 | 4245 | 4245 | 254 |
| 278 | 20241021 | 140600 | 1024445715 | 4250 | 4250 | 4250 | 4250 | 30 |
| 279 | 20241021 | 140500 | 1024318215 | 4250 | 4250 | 4250 | 4245 | 428 |
| 280 | 20241021 | 140400 | 1022501130 | 4250 | 4250 | 4250 | 4250 | 30 |
| 281 | 20241021 | 140300 | 1022373630 | 4250 | 4250 | 4250 | 4250 | 200 |
| 282 | 20241021 | 140200 | 1021523630 | 4250 | 4250 | 4250 | 4250 | 0 |
| 283 | 20241021 | 140100 | 1021523630 | 4250 | 4250 | 4250 | 4250 | 0 |
| 284 | 20241021 | 140000 | 1021523630 | 4250 | 4250 | 4250 | 4250 | 0 |
| 285 | 20241021 | 135900 | 1021523630 | 4250 | 4250 | 4250 | 4250 | 90 |
| 286 | 20241021 | 135800 | 1021141130 | 4250 | 4245 | 4250 | 4240 | 5001 |
| 287 | 20241021 | 135700 | 999926305 | 4255 | 4255 | 4255 | 4245 | 1968 |
| 288 | 20241021 | 135600 | 991561015 | 4255 | 4255 | 4260 | 4255 | 496 |
| 289 | 20241021 | 135500 | 989450530 | 4255 | 4255 | 4255 | 4255 | 100 |
| 290 | 20241021 | 135400 | 989025030 | 4255 | 4260 | 4260 | 4255 | 1651 |
| 291 | 20241021 | 135300 | 981999445 | 4260 | 4260 | 4260 | 4260 | 610 |
| 292 | 20241021 | 135200 | 979400845 | 4260 | 4260 | 4260 | 4260 | 0 |
| 293 | 20241021 | 135100 | 979400845 | 4260 | 4260 | 4260 | 4260 | 0 |
| 294 | 20241021 | 135000 | 979400845 | 4260 | 4260 | 4260 | 4260 | 0 |
| 295 | 20241021 | 134900 | 979400845 | 4260 | 4260 | 4260 | 4260 | 238 |
| 296 | 20241021 | 134800 | 978386965 | 4250 | 4250 | 4250 | 4250 | 0 |
| 297 | 20241021 | 134700 | 978386965 | 4250 | 4250 | 4250 | 4250 | 51 |
| 298 | 20241021 | 134600 | 978170215 | 4250 | 4250 | 4250 | 4250 | 0 |
| 299 | 20241021 | 134500 | 978170215 | 4250 | 4260 | 4260 | 4250 | 1051 |
| 300 | 20241021 | 134400 | 973697540 | 4260 | 4260 | 4260 | 4260 | 0 |
| 301 | 20241021 | 134300 | 973697540 | 4260 | 4270 | 4270 | 4260 | 295 |
| 302 | 20241021 | 134200 | 972440710 | 4275 | 4280 | 4280 | 4275 | 225 |
| 303 | 20241021 | 134100 | 971477735 | 4280 | 4280 | 4280 | 4280 | 50 |
| 304 | 20241021 | 134000 | 971263735 | 4280 | 4275 | 4280 | 4275 | 60 |
| 305 | 20241021 | 133900 | 971007210 | 4275 | 4275 | 4275 | 4275 | 250 |
| 306 | 20241021 | 133800 | 969938460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 307 | 20241021 | 133700 | 969938460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 308 | 20241021 | 133600 | 969938460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 309 | 20241021 | 133500 | 969938460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 310 | 20241021 | 133400 | 969938460 | 4265 | 4265 | 4265 | 4265 | 109 |
| 311 | 20241021 | 133300 | 969473575 | 4265 | 4265 | 4265 | 4265 | 1 |
| 312 | 20241021 | 133200 | 969469310 | 4260 | 4260 | 4260 | 4260 | 11 |
| 313 | 20241021 | 133100 | 969422450 | 4255 | 4255 | 4255 | 4255 | 0 |
| 314 | 20241021 | 133000 | 969422450 | 4255 | 4255 | 4255 | 4255 | 21 |
| 315 | 20241021 | 132900 | 969333095 | 4260 | 4270 | 4270 | 4260 | 585 |
| 316 | 20241021 | 132800 | 966838795 | 4270 | 4270 | 4270 | 4265 | 41 |
| 317 | 20241021 | 132700 | 966663900 | 4275 | 4275 | 4275 | 4275 | 250 |
| 318 | 20241021 | 132600 | 965595150 | 4270 | 4270 | 4270 | 4270 | 302 |
| 319 | 20241021 | 132500 | 964305610 | 4275 | 4275 | 4275 | 4275 | 510 |
| 320 | 20241021 | 132400 | 962125360 | 4285 | 4315 | 4315 | 4275 | 183 |
| 321 | 20241021 | 132300 | 961338895 | 4275 | 4275 | 4275 | 4275 | 0 |
| 322 | 20241021 | 132200 | 961338895 | 4275 | 4260 | 4320 | 4260 | 2005 |
| 323 | 20241021 | 132100 | 952715740 | 4260 | 4250 | 4260 | 4240 | 3723 |
| 324 | 20241021 | 132000 | 936928625 | 4245 | 4260 | 4260 | 4245 | 2079 |
| 325 | 20241021 | 131900 | 928092880 | 4250 | 4255 | 4255 | 4250 | 979 |
| 326 | 20241021 | 131800 | 923927250 | 4255 | 4260 | 4260 | 4255 | 1500 |
| 327 | 20241021 | 131700 | 917540980 | 4255 | 4260 | 4270 | 4255 | 1501 |
| 328 | 20241021 | 131600 | 911140360 | 4270 | 4265 | 4270 | 4240 | 6445 |
| 329 | 20241021 | 131500 | 883735820 | 4265 | 4265 | 4265 | 4265 | 100 |
| 330 | 20241021 | 131400 | 883309320 | 4270 | 4265 | 4270 | 4265 | 264 |
| 331 | 20241021 | 131300 | 882183210 | 4270 | 4270 | 4270 | 4270 | 130 |
| 332 | 20241021 | 131200 | 881628110 | 4270 | 4280 | 4280 | 4270 | 383 |
| 333 | 20241021 | 131100 | 879992490 | 4280 | 4280 | 4280 | 4280 | 255 |
| 334 | 20241021 | 131000 | 878901090 | 4280 | 4280 | 4280 | 4280 | 0 |
| 335 | 20241021 | 130900 | 878901090 | 4280 | 4280 | 4280 | 4280 | 1 |
| 336 | 20241021 | 130800 | 878896810 | 4270 | 4270 | 4270 | 4270 | 0 |
| 337 | 20241021 | 130700 | 878896810 | 4270 | 4270 | 4270 | 4270 | 347 |
| 338 | 20241021 | 130600 | 877415120 | 4270 | 4270 | 4270 | 4270 | 10 |
| 339 | 20241021 | 130500 | 877372420 | 4270 | 4270 | 4270 | 4270 | 52 |
| 340 | 20241021 | 130400 | 877150380 | 4270 | 4270 | 4270 | 4270 | 11 |
| 341 | 20241021 | 130300 | 877103410 | 4270 | 4275 | 4275 | 4270 | 1755 |
| 342 | 20241021 | 130200 | 869607935 | 4275 | 4280 | 4280 | 4275 | 2000 |
| 343 | 20241021 | 130100 | 861055435 | 4280 | 4280 | 4280 | 4280 | 300 |
| 344 | 20241021 | 130000 | 859771435 | 4285 | 4285 | 4285 | 4285 | 4 |
| 345 | 20241021 | 125900 | 859754295 | 4285 | 4285 | 4285 | 4280 | 387 |
| 346 | 20241021 | 125800 | 858097920 | 4285 | 4290 | 4290 | 4285 | 4 |
| 347 | 20241021 | 125700 | 858080775 | 4290 | 4290 | 4290 | 4290 | 1 |
| 348 | 20241021 | 125600 | 858076485 | 4290 | 4290 | 4290 | 4290 | 9 |
| 349 | 20241021 | 125500 | 858037875 | 4280 | 4280 | 4280 | 4280 | 177 |
| 350 | 20241021 | 125400 | 857280315 | 4280 | 4280 | 4280 | 4280 | 1 |
| 351 | 20241021 | 125300 | 857276035 | 4280 | 4280 | 4280 | 4280 | 3 |
| 352 | 20241021 | 125200 | 857263195 | 4280 | 4290 | 4290 | 4280 | 18 |
| 353 | 20241021 | 125100 | 857186140 | 4290 | 4290 | 4290 | 4290 | 0 |
| 354 | 20241021 | 125000 | 857186140 | 4290 | 4290 | 4290 | 4290 | 0 |
| 355 | 20241021 | 124900 | 857186140 | 4290 | 4290 | 4290 | 4290 | 0 |
| 356 | 20241021 | 124800 | 857186140 | 4290 | 4290 | 4290 | 4290 | 0 |
| 357 | 20241021 | 124700 | 857186140 | 4290 | 4280 | 4290 | 4275 | 1316 |
| 358 | 20241021 | 124600 | 851548355 | 4280 | 4275 | 4280 | 4275 | 141 |
| 359 | 20241021 | 124500 | 850945575 | 4275 | 4280 | 4280 | 4275 | 229 |
| 360 | 20241021 | 124400 | 849966505 | 4280 | 4280 | 4280 | 4280 | 1 |
| 361 | 20241021 | 124300 | 849962225 | 4280 | 4280 | 4280 | 4280 | 1 |
| 362 | 20241021 | 124200 | 849957945 | 4280 | 4280 | 4280 | 4275 | 1203 |
| 363 | 20241021 | 124100 | 844811275 | 4280 | 4280 | 4280 | 4280 | 100 |
| 364 | 20241021 | 124000 | 844383275 | 4280 | 4280 | 4280 | 4280 | 0 |
| 365 | 20241021 | 123900 | 844383275 | 4280 | 4280 | 4280 | 4280 | 118 |
| 366 | 20241021 | 123800 | 843878235 | 4280 | 4280 | 4280 | 4280 | 97 |
| 367 | 20241021 | 123700 | 843463075 | 4280 | 4280 | 4280 | 4280 | 50 |
| 368 | 20241021 | 123600 | 843249075 | 4280 | 4280 | 4280 | 4280 | 300 |
| 369 | 20241021 | 123500 | 841965075 | 4280 | 4280 | 4280 | 4280 | 0 |
| 370 | 20241021 | 123400 | 841965075 | 4280 | 4280 | 4280 | 4280 | 0 |
| 371 | 20241021 | 123300 | 841965075 | 4280 | 4280 | 4280 | 4280 | 5 |
| 372 | 20241021 | 123200 | 841943675 | 4280 | 4280 | 4280 | 4280 | 16 |
| 373 | 20241021 | 123100 | 841875195 | 4280 | 4285 | 4285 | 4280 | 22 |
| 374 | 20241021 | 123000 | 841781020 | 4290 | 4280 | 4300 | 4280 | 541 |
| 375 | 20241021 | 122900 | 839460920 | 4285 | 4275 | 4285 | 4275 | 5251 |
| 376 | 20241021 | 122800 | 817012860 | 4280 | 4285 | 4285 | 4280 | 1960 |
| 377 | 20241021 | 122700 | 808624035 | 4290 | 4285 | 4290 | 4280 | 525 |
| 378 | 20241021 | 122600 | 806371945 | 4280 | 4285 | 4285 | 4280 | 3071 |
| 379 | 20241021 | 122500 | 793218420 | 4290 | 4290 | 4290 | 4290 | 31 |
| 380 | 20241021 | 122400 | 793085430 | 4290 | 4300 | 4300 | 4290 | 1144 |
| 381 | 20241021 | 122300 | 788177545 | 4300 | 4300 | 4300 | 4300 | 8 |
| 382 | 20241021 | 122200 | 788143145 | 4300 | 4290 | 4300 | 4290 | 107 |
| 383 | 20241021 | 122100 | 787683955 | 4290 | 4290 | 4290 | 4290 | 26 |
| 384 | 20241021 | 122000 | 787572415 | 4290 | 4290 | 4290 | 4290 | 50 |
| 385 | 20241021 | 121900 | 787357915 | 4300 | 4300 | 4300 | 4300 | 2 |
| 386 | 20241021 | 121800 | 787349315 | 4300 | 4300 | 4300 | 4300 | 20 |
| 387 | 20241021 | 121700 | 787263315 | 4300 | 4290 | 4300 | 4290 | 151 |
| 388 | 20241021 | 121600 | 786614515 | 4285 | 4285 | 4285 | 4285 | 0 |
| 389 | 20241021 | 121500 | 786614515 | 4285 | 4285 | 4285 | 4285 | 100 |
| 390 | 20241021 | 121400 | 786186015 | 4285 | 4300 | 4300 | 4285 | 3 |
| 391 | 20241021 | 121300 | 786173130 | 4290 | 4290 | 4290 | 4285 | 917 |
| 392 | 20241021 | 121200 | 782239440 | 4290 | 4290 | 4290 | 4290 | 884 |
| 393 | 20241021 | 121100 | 778447080 | 4300 | 4300 | 4300 | 4300 | 5 |
| 394 | 20241021 | 121000 | 778425580 | 4290 | 4295 | 4295 | 4290 | 2962 |
| 395 | 20241021 | 120900 | 765715385 | 4295 | 4300 | 4300 | 4295 | 1848 |
| 396 | 20241021 | 120800 | 757777665 | 4300 | 4300 | 4300 | 4300 | 106 |
| 397 | 20241021 | 120700 | 757321865 | 4300 | 4300 | 4300 | 4300 | 10 |
| 398 | 20241021 | 120600 | 757278865 | 4300 | 4310 | 4310 | 4300 | 930 |
| 399 | 20241021 | 120500 | 753279825 | 4310 | 4310 | 4310 | 4310 | 0 |
| 400 | 20241021 | 120400 | 753279825 | 4310 | 4310 | 4310 | 4310 | 1 |
| 401 | 20241021 | 120300 | 753275515 | 4300 | 4300 | 4300 | 4300 | 488 |
| 402 | 20241021 | 120200 | 751177115 | 4300 | 4300 | 4300 | 4300 | 2871 |
| 403 | 20241021 | 120100 | 738831815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 404 | 20241021 | 120000 | 738831815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 405 | 20241021 | 115900 | 738831815 | 4300 | 4310 | 4310 | 4300 | 525 |
| 406 | 20241021 | 115800 | 736573815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 407 | 20241021 | 115700 | 736573815 | 4300 | 4300 | 4300 | 4300 | 50 |
| 408 | 20241021 | 115600 | 736358815 | 4300 | 4300 | 4300 | 4300 | 100 |
| 409 | 20241021 | 115500 | 735928815 | 4295 | 4300 | 4300 | 4295 | 595 |
| 410 | 20241021 | 115400 | 733373040 | 4310 | 4310 | 4310 | 4310 | 4 |
| 411 | 20241021 | 115300 | 733355800 | 4310 | 4300 | 4310 | 4300 | 527 |
| 412 | 20241021 | 115200 | 731089680 | 4300 | 4300 | 4300 | 4300 | 466 |
| 413 | 20241021 | 115100 | 729085880 | 4310 | 4310 | 4310 | 4300 | 99 |
| 414 | 20241021 | 115000 | 728660005 | 4310 | 4310 | 4310 | 4310 | 50 |
| 415 | 20241021 | 114900 | 728444505 | 4315 | 4315 | 4315 | 4315 | 0 |
| 416 | 20241021 | 114800 | 728444505 | 4315 | 4315 | 4315 | 4315 | 50 |
| 417 | 20241021 | 114700 | 728228755 | 4315 | 4315 | 4315 | 4315 | 1 |
| 418 | 20241021 | 114600 | 728224440 | 4305 | 4305 | 4305 | 4305 | 109 |
| 419 | 20241021 | 114500 | 727755195 | 4305 | 4305 | 4305 | 4305 | 1 |
| 420 | 20241021 | 114400 | 727750890 | 4305 | 4305 | 4305 | 4305 | 30 |
| 421 | 20241021 | 114300 | 727621740 | 4300 | 4300 | 4300 | 4300 | 400 |
| 422 | 20241021 | 114200 | 725901740 | 4300 | 4300 | 4300 | 4300 | 125 |
| 423 | 20241021 | 114100 | 725364240 | 4300 | 4300 | 4300 | 4300 | 91 |
| 424 | 20241021 | 114000 | 724972940 | 4295 | 4300 | 4335 | 4295 | 806 |
| 425 | 20241021 | 113900 | 721500400 | 4300 | 4300 | 4335 | 4295 | 1721 |
| 426 | 20241021 | 113800 | 714084350 | 4300 | 4310 | 4310 | 4300 | 5770 |
| 427 | 20241021 | 113700 | 689243385 | 4315 | 4320 | 4340 | 4315 | 556 |
| 428 | 20241021 | 113600 | 686835040 | 4315 | 4315 | 4315 | 4315 | 570 |
| 429 | 20241021 | 113500 | 684375490 | 4315 | 4315 | 4315 | 4315 | 0 |
| 430 | 20241021 | 113400 | 684375490 | 4315 | 4315 | 4315 | 4315 | 10 |
| 431 | 20241021 | 113300 | 684332340 | 4310 | 4330 | 4330 | 4310 | 346 |
| 432 | 20241021 | 113200 | 682838520 | 4335 | 4335 | 4335 | 4335 | 0 |
| 433 | 20241021 | 113100 | 682838520 | 4335 | 4335 | 4335 | 4335 | 0 |
| 434 | 20241021 | 113000 | 682838520 | 4335 | 4335 | 4335 | 4335 | 0 |
| 435 | 20241021 | 112900 | 682838520 | 4335 | 4335 | 4335 | 4335 | 0 |
| 436 | 20241021 | 112800 | 682838520 | 4335 | 4335 | 4335 | 4335 | 0 |
| 437 | 20241021 | 112700 | 682838520 | 4335 | 4335 | 4335 | 4335 | 0 |
| 438 | 20241021 | 112600 | 682838520 | 4335 | 4335 | 4335 | 4335 | 20 |
| 439 | 20241021 | 112500 | 682751820 | 4335 | 4335 | 4335 | 4335 | 0 |
| 440 | 20241021 | 112400 | 682751820 | 4335 | 4335 | 4335 | 4335 | 5 |
| 441 | 20241021 | 112300 | 682730145 | 4335 | 4335 | 4335 | 4335 | 0 |
| 442 | 20241021 | 112200 | 682730145 | 4335 | 4315 | 4335 | 4310 | 883 |
| 443 | 20241021 | 112100 | 678921095 | 4315 | 4315 | 4315 | 4315 | 11 |
| 444 | 20241021 | 112000 | 678873630 | 4315 | 4315 | 4315 | 4315 | 19 |
| 445 | 20241021 | 111900 | 678791645 | 4315 | 4315 | 4315 | 4315 | 846 |
| 446 | 20241021 | 111800 | 675141155 | 4315 | 4330 | 4330 | 4315 | 2708 |
| 447 | 20241021 | 111700 | 663446945 | 4325 | 4325 | 4325 | 4325 | 3 |
| 448 | 20241021 | 111600 | 663433970 | 4325 | 4325 | 4325 | 4325 | 107 |
| 449 | 20241021 | 111500 | 662971195 | 4325 | 4325 | 4325 | 4325 | 15 |
| 450 | 20241021 | 111400 | 662906320 | 4320 | 4320 | 4320 | 4320 | 3 |
| 451 | 20241021 | 111300 | 662893360 | 4315 | 4320 | 4325 | 4315 | 551 |
| 452 | 20241021 | 111200 | 660513040 | 4320 | 4320 | 4320 | 4320 | 2302 |
| 453 | 20241021 | 111100 | 650568400 | 4320 | 4340 | 4340 | 4320 | 34 |
| 454 | 20241021 | 111000 | 650421020 | 4320 | 4320 | 4340 | 4320 | 801 |
| 455 | 20241021 | 110900 | 646960680 | 4320 | 4320 | 4320 | 4320 | 159 |
| 456 | 20241021 | 110800 | 646273800 | 4320 | 4330 | 4330 | 4320 | 2793 |
| 457 | 20241021 | 110700 | 634204780 | 4350 | 4350 | 4350 | 4350 | 0 |
| 458 | 20241021 | 110600 | 634204780 | 4350 | 4335 | 4350 | 4330 | 546 |
| 459 | 20241021 | 110500 | 631838630 | 4325 | 4330 | 4330 | 4325 | 530 |
| 460 | 20241021 | 110400 | 629545365 | 4330 | 4325 | 4330 | 4325 | 401 |
| 461 | 20241021 | 110300 | 627809535 | 4325 | 4325 | 4325 | 4325 | 144 |
| 462 | 20241021 | 110200 | 627186735 | 4325 | 4325 | 4330 | 4325 | 260 |
| 463 | 20241021 | 110100 | 626062230 | 4325 | 4330 | 4330 | 4325 | 286 |
| 464 | 20241021 | 110000 | 624825030 | 4330 | 4330 | 4330 | 4330 | 0 |
| 465 | 20241021 | 105900 | 624825030 | 4330 | 4325 | 4330 | 4325 | 525 |
| 466 | 20241021 | 105800 | 622551905 | 4325 | 4330 | 4330 | 4325 | 595 |
| 467 | 20241021 | 105700 | 619977300 | 4325 | 4325 | 4325 | 4325 | 800 |
| 468 | 20241021 | 105600 | 616517300 | 4350 | 4350 | 4350 | 4350 | 0 |
| 469 | 20241021 | 105500 | 616517300 | 4350 | 4345 | 4350 | 4345 | 500 |
| 470 | 20241021 | 105400 | 614344225 | 4325 | 4335 | 4335 | 4325 | 1201 |
| 471 | 20241021 | 105300 | 609149150 | 4330 | 4330 | 4330 | 4330 | 880 |
| 472 | 20241021 | 105200 | 605338750 | 4330 | 4330 | 4330 | 4330 | 1547 |
| 473 | 20241021 | 105100 | 598640240 | 4330 | 4330 | 4330 | 4330 | 50 |
| 474 | 20241021 | 105000 | 598423740 | 4330 | 4330 | 4330 | 4330 | 298 |
| 475 | 20241021 | 104900 | 597133400 | 4330 | 4330 | 4330 | 4330 | 17 |
| 476 | 20241021 | 104800 | 597059790 | 4340 | 4340 | 4340 | 4340 | 40 |
| 477 | 20241021 | 104700 | 596886190 | 4350 | 4350 | 4350 | 4350 | 0 |
| 478 | 20241021 | 104600 | 596886190 | 4350 | 4350 | 4350 | 4350 | 0 |
| 479 | 20241021 | 104500 | 596886190 | 4350 | 4350 | 4350 | 4350 | 0 |
| 480 | 20241021 | 104400 | 596886190 | 4350 | 4350 | 4350 | 4350 | 100 |
| 481 | 20241021 | 104300 | 596451190 | 4350 | 4350 | 4350 | 4350 | 20 |
| 482 | 20241021 | 104200 | 596364190 | 4350 | 4325 | 4350 | 4325 | 749 |
| 483 | 20241021 | 104100 | 593117215 | 4325 | 4325 | 4325 | 4325 | 100 |
| 484 | 20241021 | 104000 | 592684715 | 4325 | 4330 | 4340 | 4325 | 2160 |
| 485 | 20241021 | 103900 | 583337740 | 4330 | 4335 | 4335 | 4330 | 4830 |
| 486 | 20241021 | 103800 | 562421510 | 4340 | 4340 | 4340 | 4340 | 301 |
| 487 | 20241021 | 103700 | 561115170 | 4335 | 4335 | 4335 | 4335 | 1 |
| 488 | 20241021 | 103600 | 561110835 | 4340 | 4340 | 4340 | 4340 | 1 |
| 489 | 20241021 | 103500 | 561106495 | 4335 | 4335 | 4335 | 4335 | 38 |
| 490 | 20241021 | 103400 | 560941765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 491 | 20241021 | 103300 | 560941765 | 4340 | 4340 | 4340 | 4340 | 5 |
| 492 | 20241021 | 103200 | 560920065 | 4340 | 4340 | 4340 | 4340 | 11 |
| 493 | 20241021 | 103100 | 560872325 | 4340 | 4340 | 4340 | 4340 | 40 |
| 494 | 20241021 | 103000 | 560698725 | 4345 | 4345 | 4350 | 4345 | 502 |
| 495 | 20241021 | 102900 | 558517310 | 4345 | 4345 | 4345 | 4345 | 368 |
| 496 | 20241021 | 102800 | 556918350 | 4345 | 4345 | 4345 | 4345 | 1 |
| 497 | 20241021 | 102700 | 556914005 | 4350 | 4350 | 4350 | 4345 | 624 |
| 498 | 20241021 | 102600 | 554200055 | 4345 | 4345 | 4345 | 4345 | 100 |
| 499 | 20241021 | 102500 | 553765555 | 4345 | 4375 | 4375 | 4320 | 8760 |
| 500 | 20241021 | 102400 | 515829755 | 4375 | 4375 | 4375 | 4375 | 1 |
| 501 | 20241021 | 102300 | 515825380 | 4360 | 4360 | 4360 | 4360 | 310 |
| 502 | 20241021 | 102200 | 514473780 | 4360 | 4365 | 4365 | 4360 | 580 |
| 503 | 20241021 | 102100 | 511944850 | 4365 | 4365 | 4365 | 4365 | 63 |
| 504 | 20241021 | 102000 | 511669855 | 4360 | 4360 | 4360 | 4360 | 7 |
| 505 | 20241021 | 101900 | 511639335 | 4360 | 4360 | 4360 | 4360 | 10 |
| 506 | 20241021 | 101800 | 511595735 | 4360 | 4360 | 4360 | 4360 | 196 |
| 507 | 20241021 | 101700 | 510741175 | 4360 | 4370 | 4370 | 4360 | 52 |
| 508 | 20241021 | 101600 | 510514445 | 4375 | 4370 | 4375 | 4370 | 22 |
| 509 | 20241021 | 101500 | 510418205 | 4360 | 4370 | 4370 | 4360 | 406 |
| 510 | 20241021 | 101400 | 508648005 | 4375 | 4375 | 4375 | 4375 | 698 |
| 511 | 20241021 | 101300 | 505594255 | 4375 | 4370 | 4375 | 4370 | 900 |
| 512 | 20241021 | 101200 | 501660805 | 4365 | 4365 | 4365 | 4365 | 20 |
| 513 | 20241021 | 101100 | 501573505 | 4360 | 4355 | 4360 | 4355 | 133 |
| 514 | 20241021 | 101000 | 500993780 | 4350 | 4350 | 4350 | 4350 | 65 |
| 515 | 20241021 | 100900 | 500711030 | 4350 | 4350 | 4350 | 4350 | 0 |
| 516 | 20241021 | 100800 | 500711030 | 4350 | 4350 | 4350 | 4340 | 1346 |
| 517 | 20241021 | 100700 | 494855990 | 4350 | 4350 | 4350 | 4350 | 1796 |
| 518 | 20241021 | 100600 | 487043390 | 4340 | 4340 | 4340 | 4340 | 11 |
| 519 | 20241021 | 100500 | 486995650 | 4340 | 4345 | 4345 | 4340 | 100 |
| 520 | 20241021 | 100400 | 486561510 | 4350 | 4350 | 4350 | 4350 | 0 |
| 521 | 20241021 | 100300 | 486561510 | 4350 | 4350 | 4350 | 4350 | 2 |
| 522 | 20241021 | 100200 | 486552810 | 4340 | 4345 | 4350 | 4340 | 4088 |
| 523 | 20241021 | 100100 | 468798230 | 4340 | 4340 | 4340 | 4340 | 0 |
| 524 | 20241021 | 100000 | 468798230 | 4340 | 4345 | 4345 | 4340 | 233 |
| 525 | 20241021 | 095900 | 467786900 | 4345 | 4345 | 4345 | 4345 | 209 |
| 526 | 20241021 | 095800 | 466878795 | 4345 | 4345 | 4350 | 4345 | 220 |
| 527 | 20241021 | 095700 | 465922890 | 4345 | 4345 | 4345 | 4345 | 2 |
| 528 | 20241021 | 095600 | 465914200 | 4345 | 4340 | 4345 | 4340 | 108 |
| 529 | 20241021 | 095500 | 465445145 | 4340 | 4350 | 4350 | 4340 | 819 |
| 530 | 20241021 | 095400 | 461890425 | 4340 | 4340 | 4340 | 4340 | 1398 |
| 531 | 20241021 | 095300 | 455823105 | 4340 | 4345 | 4345 | 4340 | 310 |
| 532 | 20241021 | 095200 | 454477405 | 4340 | 4345 | 4345 | 4340 | 604 |
| 533 | 20241021 | 095100 | 451855045 | 4345 | 4345 | 4345 | 4345 | 1 |
| 534 | 20241021 | 095000 | 451850700 | 4345 | 4340 | 4350 | 4340 | 805 |
| 535 | 20241021 | 094900 | 448353870 | 4345 | 4345 | 4345 | 4345 | 233 |
| 536 | 20241021 | 094800 | 447341485 | 4350 | 4350 | 4350 | 4350 | 0 |
| 537 | 20241021 | 094700 | 447341485 | 4350 | 4350 | 4350 | 4350 | 16 |
| 538 | 20241021 | 094600 | 447271885 | 4350 | 4350 | 4350 | 4345 | 2339 |
| 539 | 20241021 | 094500 | 437107280 | 4345 | 4350 | 4350 | 4345 | 1216 |
| 540 | 20241021 | 094400 | 431818300 | 4350 | 4345 | 4350 | 4345 | 751 |
| 541 | 20241021 | 094300 | 428555200 | 4350 | 4345 | 4350 | 4345 | 171 |
| 542 | 20241021 | 094200 | 427812170 | 4345 | 4345 | 4345 | 4345 | 421 |
| 543 | 20241021 | 094100 | 425982925 | 4345 | 4345 | 4345 | 4345 | 14 |
| 544 | 20241021 | 094000 | 425922095 | 4345 | 4345 | 4345 | 4345 | 45 |
| 545 | 20241021 | 093900 | 425726570 | 4350 | 4350 | 4350 | 4350 | 93 |
| 546 | 20241021 | 093800 | 425322020 | 4350 | 4360 | 4360 | 4350 | 2049 |
| 547 | 20241021 | 093700 | 416406250 | 4360 | 4360 | 4360 | 4360 | 1 |
| 548 | 20241021 | 093600 | 416401890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 549 | 20241021 | 093500 | 416401890 | 4350 | 4365 | 4365 | 4350 | 61 |
| 550 | 20241021 | 093400 | 416135765 | 4375 | 4345 | 4375 | 4340 | 870 |
| 551 | 20241021 | 093300 | 412348080 | 4345 | 4360 | 4360 | 4345 | 1195 |
| 552 | 20241021 | 093200 | 407149815 | 4355 | 4350 | 4355 | 4350 | 1255 |
| 553 | 20241021 | 093100 | 401690365 | 4350 | 4350 | 4360 | 4350 | 1213 |
| 554 | 20241021 | 093000 | 396413775 | 4345 | 4350 | 4355 | 4345 | 125 |
| 555 | 20241021 | 092900 | 395870030 | 4360 | 4345 | 4360 | 4345 | 510 |
| 556 | 20241021 | 092800 | 393649620 | 4345 | 4340 | 4345 | 4340 | 1545 |
| 557 | 20241021 | 092700 | 386943495 | 4335 | 4340 | 4340 | 4335 | 2742 |
| 558 | 20241021 | 092600 | 375050010 | 4340 | 4335 | 4345 | 4335 | 2897 |
| 559 | 20241021 | 092500 | 362480930 | 4335 | 4335 | 4335 | 4335 | 1479 |
| 560 | 20241021 | 092400 | 356069465 | 4335 | 4335 | 4335 | 4335 | 582 |
| 561 | 20241021 | 092300 | 353546495 | 4330 | 4335 | 4345 | 4330 | 1748 |
| 562 | 20241021 | 092200 | 345970515 | 4335 | 4335 | 4335 | 4335 | 1311 |
| 563 | 20241021 | 092100 | 340287330 | 4345 | 4345 | 4345 | 4330 | 14127 |
| 564 | 20241021 | 092000 | 279046505 | 4345 | 4345 | 4345 | 4345 | 2127 |
| 565 | 20241021 | 091900 | 269804690 | 4360 | 4360 | 4360 | 4345 | 1600 |
| 566 | 20241021 | 091800 | 262843690 | 4360 | 4350 | 4360 | 4350 | 1513 |
| 567 | 20241021 | 091700 | 256262120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 568 | 20241021 | 091600 | 256262120 | 4345 | 4350 | 4350 | 4345 | 980 |
| 569 | 20241021 | 091500 | 252000720 | 4350 | 4350 | 4350 | 4345 | 627 |
| 570 | 20241021 | 091400 | 249273370 | 4350 | 4345 | 4370 | 4340 | 777 |
| 571 | 20241021 | 091300 | 245892430 | 4345 | 4345 | 4345 | 4340 | 848 |
| 572 | 20241021 | 091200 | 242211610 | 4345 | 4345 | 4345 | 4345 | 199 |
| 573 | 20241021 | 091100 | 241346955 | 4355 | 4355 | 4355 | 4345 | 141 |
| 574 | 20241021 | 091000 | 240733300 | 4355 | 4340 | 4355 | 4340 | 2113 |
| 575 | 20241021 | 090900 | 231556230 | 4340 | 4365 | 4365 | 4340 | 9086 |
| 576 | 20241021 | 090800 | 191969370 | 4365 | 4365 | 4365 | 4360 | 1322 |
| 577 | 20241021 | 090700 | 186200540 | 4360 | 4365 | 4370 | 4355 | 1579 |
| 578 | 20241021 | 090600 | 179317900 | 4360 | 4365 | 4385 | 4360 | 2125 |
| 579 | 20241021 | 090500 | 170023840 | 4365 | 4375 | 4380 | 4365 | 629 |
| 580 | 20241021 | 090400 | 167274260 | 4375 | 4380 | 4380 | 4365 | 3470 |
| 581 | 20241021 | 090300 | 152091095 | 4380 | 4380 | 4385 | 4375 | 2102 |
| 582 | 20241021 | 090200 | 142884580 | 4395 | 4400 | 4400 | 4380 | 4570 |
| 583 | 20241021 | 090100 | 122820245 | 4400 | 4415 | 4420 | 4400 | 9443 |
| 584 | 20241021 | 090000 | 81185220 | 4420 | 4430 | 4435 | 4405 | 18186 |