29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241014 | 190100 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 1758 |
| 3 | 20241014 | 190000 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 4 | 20241014 | 185900 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 5 | 20241014 | 185800 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 6 | 20241014 | 185700 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 7 | 20241014 | 185600 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 8 | 20241014 | 185500 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 9 | 20241014 | 185400 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 10 | 20241014 | 185300 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 11 | 20241014 | 185200 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 12 | 20241014 | 185100 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 13 | 20241014 | 185000 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 14 | 20241014 | 184900 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 15 | 20241014 | 184800 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 16 | 20241014 | 184700 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 17 | 20241014 | 184600 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 18 | 20241014 | 184500 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 19 | 20241014 | 184400 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 20 | 20241014 | 184300 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 21 | 20241014 | 184200 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 22 | 20241014 | 184100 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 23 | 20241014 | 184000 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 24 | 20241014 | 183900 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 25 | 20241014 | 183800 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 26 | 20241014 | 183700 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 27 | 20241014 | 183600 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 28 | 20241014 | 183500 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 29 | 20241014 | 183400 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 30 | 20241014 | 183300 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 31 | 20241014 | 183200 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 32 | 20241014 | 183100 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 1758 |
| 33 | 20241014 | 183000 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 34 | 20241014 | 182900 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 35 | 20241014 | 182800 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 36 | 20241014 | 182700 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 37 | 20241014 | 182600 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 38 | 20241014 | 182500 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 39 | 20241014 | 182400 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 40 | 20241014 | 182300 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 41 | 20241014 | 182200 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 42 | 20241014 | 182100 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 43 | 20241014 | 182000 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 44 | 20241014 | 181900 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 45 | 20241014 | 181800 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 46 | 20241014 | 181700 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 47 | 20241014 | 181600 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 48 | 20241014 | 181500 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 49 | 20241014 | 181400 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 50 | 20241014 | 181300 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 51 | 20241014 | 181200 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 52 | 20241014 | 181100 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 53 | 20241014 | 181000 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 54 | 20241014 | 180900 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 55 | 20241014 | 180800 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 56 | 20241014 | 180700 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 57 | 20241014 | 180600 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 58 | 20241014 | 180500 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 59 | 20241014 | 180400 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 60 | 20241014 | 180300 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 61 | 20241014 | 180200 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 62 | 20241014 | 180100 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 1758 |
| 63 | 20241014 | 180000 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 64 | 20241014 | 175900 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 65 | 20241014 | 175800 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 66 | 20241014 | 175700 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 67 | 20241014 | 175600 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 68 | 20241014 | 175500 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 69 | 20241014 | 175400 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 70 | 20241014 | 175300 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 71 | 20241014 | 175200 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 72 | 20241014 | 175100 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 73 | 20241014 | 175000 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 74 | 20241014 | 174900 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 75 | 20241014 | 174800 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 76 | 20241014 | 174700 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 77 | 20241014 | 174600 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 78 | 20241014 | 174500 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 79 | 20241014 | 174400 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 80 | 20241014 | 174300 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 81 | 20241014 | 174200 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 82 | 20241014 | 174100 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 83 | 20241014 | 174000 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 84 | 20241014 | 173900 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 85 | 20241014 | 173800 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 86 | 20241014 | 173700 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 87 | 20241014 | 173600 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 88 | 20241014 | 173500 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 89 | 20241014 | 173400 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 90 | 20241014 | 173300 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 91 | 20241014 | 173200 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 92 | 20241014 | 173100 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 1758 |
| 93 | 20241014 | 173000 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 94 | 20241014 | 172900 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 95 | 20241014 | 172800 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 96 | 20241014 | 172700 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 97 | 20241014 | 172600 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 98 | 20241014 | 172500 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 99 | 20241014 | 172400 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 100 | 20241014 | 172300 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 101 | 20241014 | 172200 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 102 | 20241014 | 172100 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 103 | 20241014 | 172000 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 104 | 20241014 | 171900 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 105 | 20241014 | 171800 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 106 | 20241014 | 171700 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 107 | 20241014 | 171600 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 108 | 20241014 | 171500 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 109 | 20241014 | 171400 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 110 | 20241014 | 171300 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 111 | 20241014 | 171200 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 112 | 20241014 | 171100 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 113 | 20241014 | 171000 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 114 | 20241014 | 170900 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 115 | 20241014 | 170800 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 116 | 20241014 | 170700 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 117 | 20241014 | 170600 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 118 | 20241014 | 170500 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 119 | 20241014 | 170400 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 120 | 20241014 | 170300 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 121 | 20241014 | 170200 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 122 | 20241014 | 170100 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 1758 |
| 123 | 20241014 | 170000 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 124 | 20241014 | 165900 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 125 | 20241014 | 165800 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 126 | 20241014 | 165700 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 127 | 20241014 | 165600 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 128 | 20241014 | 165500 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 129 | 20241014 | 165400 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 130 | 20241014 | 165300 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 131 | 20241014 | 165200 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 132 | 20241014 | 165100 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 133 | 20241014 | 165000 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 134 | 20241014 | 164900 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 135 | 20241014 | 164800 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 136 | 20241014 | 164700 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 137 | 20241014 | 164600 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 138 | 20241014 | 164500 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 139 | 20241014 | 164400 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 140 | 20241014 | 164300 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 141 | 20241014 | 164200 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 142 | 20241014 | 164100 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 143 | 20241014 | 164000 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 144 | 20241014 | 163900 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 145 | 20241014 | 163800 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 146 | 20241014 | 163700 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 147 | 20241014 | 163600 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 148 | 20241014 | 163500 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 149 | 20241014 | 163400 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 150 | 20241014 | 163300 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 151 | 20241014 | 163200 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 152 | 20241014 | 163100 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 1758 |
| 153 | 20241014 | 163000 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 154 | 20241014 | 162900 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 155 | 20241014 | 162800 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 156 | 20241014 | 162700 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 157 | 20241014 | 162600 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 158 | 20241014 | 162500 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 159 | 20241014 | 162400 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 160 | 20241014 | 162300 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 161 | 20241014 | 162200 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 162 | 20241014 | 162100 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 163 | 20241014 | 162000 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 164 | 20241014 | 161900 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 165 | 20241014 | 161800 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 166 | 20241014 | 161700 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 167 | 20241014 | 161600 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 168 | 20241014 | 161500 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 169 | 20241014 | 161400 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 170 | 20241014 | 161300 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 171 | 20241014 | 161200 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 172 | 20241014 | 161100 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 173 | 20241014 | 161000 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 174 | 20241014 | 160900 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 175 | 20241014 | 160800 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 176 | 20241014 | 160700 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 177 | 20241014 | 160600 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 178 | 20241014 | 160500 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 179 | 20241014 | 160400 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 180 | 20241014 | 160300 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 181 | 20241014 | 160200 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 182 | 20241014 | 160100 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 1758 |
| 183 | 20241014 | 160000 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 184 | 20241014 | 155900 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 185 | 20241014 | 155800 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 186 | 20241014 | 155700 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 187 | 20241014 | 155600 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 188 | 20241014 | 155500 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 189 | 20241014 | 155400 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 190 | 20241014 | 155300 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 191 | 20241014 | 155200 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 192 | 20241014 | 155100 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 193 | 20241014 | 155000 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 194 | 20241014 | 154900 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 195 | 20241014 | 154800 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 196 | 20241014 | 154700 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 197 | 20241014 | 154600 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 198 | 20241014 | 154500 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 199 | 20241014 | 154400 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 200 | 20241014 | 154300 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 201 | 20241014 | 154200 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 202 | 20241014 | 154100 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 203 | 20241014 | 154000 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 204 | 20241014 | 153900 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 205 | 20241014 | 153800 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 206 | 20241014 | 153700 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 207 | 20241014 | 153600 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 208 | 20241014 | 153500 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 209 | 20241014 | 153400 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 210 | 20241014 | 153300 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 211 | 20241014 | 153200 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 212 | 20241014 | 153100 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 1758 |
| 213 | 20241014 | 153000 | 1188016615 | 3495 | 3495 | 3495 | 3495 | 1758 |
| 214 | 20241014 | 152900 | 1181872405 | 3495 | 3495 | 3495 | 3495 | 0 |
| 215 | 20241014 | 152800 | 1181872405 | 3495 | 3495 | 3495 | 3495 | 0 |
| 216 | 20241014 | 152700 | 1181872405 | 3495 | 3495 | 3495 | 3495 | 0 |
| 217 | 20241014 | 152600 | 1181872405 | 3495 | 3495 | 3495 | 3495 | 0 |
| 218 | 20241014 | 152500 | 1181872405 | 3495 | 3495 | 3495 | 3495 | 0 |
| 219 | 20241014 | 152400 | 1181872405 | 3495 | 3495 | 3495 | 3495 | 0 |
| 220 | 20241014 | 152300 | 1181872405 | 3495 | 3495 | 3495 | 3495 | 0 |
| 221 | 20241014 | 152200 | 1181872405 | 3495 | 3495 | 3495 | 3495 | 0 |
| 222 | 20241014 | 152100 | 1181872405 | 3495 | 3495 | 3495 | 3495 | 0 |
| 223 | 20241014 | 152000 | 1181872405 | 3495 | 3495 | 3495 | 3495 | 0 |
| 224 | 20241014 | 151900 | 1181872405 | 3495 | 3515 | 3515 | 3495 | 2710 |
| 225 | 20241014 | 151800 | 1172362940 | 3515 | 3500 | 3515 | 3500 | 2989 |
| 226 | 20241014 | 151700 | 1161874110 | 3500 | 3495 | 3505 | 3490 | 524 |
| 227 | 20241014 | 151600 | 1160042085 | 3495 | 3495 | 3500 | 3485 | 700 |
| 228 | 20241014 | 151500 | 1157597060 | 3495 | 3485 | 3495 | 3485 | 1025 |
| 229 | 20241014 | 151400 | 1154024025 | 3475 | 3480 | 3495 | 3475 | 690 |
| 230 | 20241014 | 151300 | 1151621640 | 3465 | 3475 | 3475 | 3465 | 602 |
| 231 | 20241014 | 151200 | 1149534955 | 3490 | 3475 | 3490 | 3475 | 707 |
| 232 | 20241014 | 151100 | 1147075605 | 3475 | 3470 | 3475 | 3470 | 1185 |
| 233 | 20241014 | 151000 | 1142959510 | 3470 | 3470 | 3475 | 3465 | 1935 |
| 234 | 20241014 | 150900 | 1136239810 | 3465 | 3465 | 3475 | 3465 | 204 |
| 235 | 20241014 | 150800 | 1135531885 | 3465 | 3465 | 3465 | 3455 | 816 |
| 236 | 20241014 | 150700 | 1132708345 | 3460 | 3450 | 3470 | 3450 | 10650 |
| 237 | 20241014 | 150600 | 1095863150 | 3450 | 3455 | 3455 | 3450 | 793 |
| 238 | 20241014 | 150500 | 1093126340 | 3450 | 3450 | 3450 | 3450 | 670 |
| 239 | 20241014 | 150400 | 1090814840 | 3450 | 3455 | 3455 | 3450 | 229 |
| 240 | 20241014 | 150300 | 1090024645 | 3455 | 3460 | 3460 | 3455 | 580 |
| 241 | 20241014 | 150200 | 1088020280 | 3460 | 3460 | 3460 | 3460 | 233 |
| 242 | 20241014 | 150100 | 1087214100 | 3455 | 3455 | 3455 | 3450 | 723 |
| 243 | 20241014 | 150000 | 1084718950 | 3450 | 3455 | 3455 | 3450 | 808 |
| 244 | 20241014 | 145900 | 1081929400 | 3455 | 3460 | 3460 | 3455 | 312 |
| 245 | 20241014 | 145800 | 1080850700 | 3460 | 3460 | 3460 | 3460 | 30 |
| 246 | 20241014 | 145700 | 1080746900 | 3455 | 3450 | 3455 | 3450 | 685 |
| 247 | 20241014 | 145600 | 1078382715 | 3455 | 3455 | 3455 | 3450 | 255 |
| 248 | 20241014 | 145500 | 1077501740 | 3460 | 3455 | 3460 | 3455 | 800 |
| 249 | 20241014 | 145400 | 1074735580 | 3455 | 3460 | 3460 | 3455 | 469 |
| 250 | 20241014 | 145300 | 1073114575 | 3460 | 3460 | 3460 | 3455 | 616 |
| 251 | 20241014 | 145200 | 1070985545 | 3455 | 3455 | 3460 | 3455 | 145 |
| 252 | 20241014 | 145100 | 1070484175 | 3455 | 3460 | 3460 | 3455 | 420 |
| 253 | 20241014 | 145000 | 1069032940 | 3455 | 3450 | 3455 | 3450 | 582 |
| 254 | 20241014 | 144900 | 1067024885 | 3450 | 3450 | 3455 | 3450 | 1046 |
| 255 | 20241014 | 144800 | 1063415725 | 3450 | 3445 | 3450 | 3440 | 2120 |
| 256 | 20241014 | 144700 | 1056119225 | 3440 | 3440 | 3445 | 3440 | 1699 |
| 257 | 20241014 | 144600 | 1050272275 | 3445 | 3450 | 3450 | 3445 | 217 |
| 258 | 20241014 | 144500 | 1049524240 | 3445 | 3440 | 3445 | 3440 | 1577 |
| 259 | 20241014 | 144400 | 1044099075 | 3445 | 3445 | 3445 | 3440 | 142 |
| 260 | 20241014 | 144300 | 1043610160 | 3445 | 3445 | 3445 | 3445 | 346 |
| 261 | 20241014 | 144200 | 1042418190 | 3445 | 3445 | 3445 | 3445 | 91 |
| 262 | 20241014 | 144100 | 1042104695 | 3450 | 3445 | 3450 | 3445 | 1531 |
| 263 | 20241014 | 144000 | 1036829210 | 3450 | 3450 | 3450 | 3450 | 186 |
| 264 | 20241014 | 143900 | 1036187510 | 3450 | 3450 | 3450 | 3450 | 433 |
| 265 | 20241014 | 143800 | 1034693660 | 3450 | 3450 | 3450 | 3450 | 234 |
| 266 | 20241014 | 143700 | 1033886360 | 3445 | 3445 | 3445 | 3440 | 1039 |
| 267 | 20241014 | 143600 | 1030311150 | 3445 | 3450 | 3450 | 3445 | 328 |
| 268 | 20241014 | 143500 | 1029180730 | 3455 | 3455 | 3455 | 3455 | 27 |
| 269 | 20241014 | 143400 | 1029087445 | 3455 | 3435 | 3455 | 3435 | 1232 |
| 270 | 20241014 | 143300 | 1024852190 | 3440 | 3445 | 3445 | 3440 | 266 |
| 271 | 20241014 | 143200 | 1023936640 | 3445 | 3440 | 3445 | 3440 | 151 |
| 272 | 20241014 | 143100 | 1023416450 | 3445 | 3445 | 3445 | 3445 | 0 |
| 273 | 20241014 | 143000 | 1023416450 | 3445 | 3445 | 3445 | 3440 | 1734 |
| 274 | 20241014 | 142900 | 1017447850 | 3450 | 3450 | 3455 | 3450 | 741 |
| 275 | 20241014 | 142800 | 1014891275 | 3450 | 3450 | 3450 | 3450 | 170 |
| 276 | 20241014 | 142700 | 1014304775 | 3435 | 3430 | 3435 | 3430 | 640 |
| 277 | 20241014 | 142600 | 1012108975 | 3430 | 3410 | 3430 | 3410 | 3629 |
| 278 | 20241014 | 142500 | 999705435 | 3410 | 3440 | 3440 | 3410 | 5295 |
| 279 | 20241014 | 142400 | 981567905 | 3440 | 3450 | 3450 | 3440 | 1904 |
| 280 | 20241014 | 142300 | 975009550 | 3450 | 3450 | 3450 | 3450 | 409 |
| 281 | 20241014 | 142200 | 973598500 | 3450 | 3450 | 3450 | 3445 | 1290 |
| 282 | 20241014 | 142100 | 969150500 | 3445 | 3445 | 3450 | 3445 | 1663 |
| 283 | 20241014 | 142000 | 963421330 | 3445 | 3455 | 3455 | 3445 | 1230 |
| 284 | 20241014 | 141900 | 959179085 | 3450 | 3450 | 3450 | 3450 | 703 |
| 285 | 20241014 | 141800 | 956753735 | 3455 | 3450 | 3455 | 3450 | 555 |
| 286 | 20241014 | 141700 | 954838845 | 3450 | 3450 | 3450 | 3450 | 425 |
| 287 | 20241014 | 141600 | 953372595 | 3455 | 3455 | 3455 | 3455 | 343 |
| 288 | 20241014 | 141500 | 952187530 | 3450 | 3455 | 3455 | 3450 | 2313 |
| 289 | 20241014 | 141400 | 944205765 | 3460 | 3465 | 3465 | 3460 | 209 |
| 290 | 20241014 | 141300 | 943482375 | 3465 | 3460 | 3465 | 3460 | 72 |
| 291 | 20241014 | 141200 | 943233100 | 3460 | 3460 | 3465 | 3460 | 336 |
| 292 | 20241014 | 141100 | 942070490 | 3460 | 3450 | 3460 | 3450 | 584 |
| 293 | 20241014 | 141000 | 940055545 | 3455 | 3450 | 3455 | 3445 | 1846 |
| 294 | 20241014 | 140900 | 933690470 | 3450 | 3440 | 3450 | 3440 | 3658 |
| 295 | 20241014 | 140800 | 921089785 | 3440 | 3435 | 3440 | 3430 | 5650 |
| 296 | 20241014 | 140700 | 901660185 | 3445 | 3445 | 3445 | 3445 | 520 |
| 297 | 20241014 | 140600 | 899868785 | 3445 | 3445 | 3450 | 3440 | 1936 |
| 298 | 20241014 | 140500 | 893207025 | 3450 | 3445 | 3450 | 3435 | 1005 |
| 299 | 20241014 | 140400 | 889750150 | 3450 | 3450 | 3450 | 3450 | 630 |
| 300 | 20241014 | 140300 | 887576650 | 3450 | 3450 | 3450 | 3450 | 293 |
| 301 | 20241014 | 140200 | 886565800 | 3450 | 3445 | 3450 | 3445 | 574 |
| 302 | 20241014 | 140100 | 884588205 | 3445 | 3440 | 3445 | 3435 | 706 |
| 303 | 20241014 | 140000 | 882158770 | 3440 | 3445 | 3445 | 3435 | 1396 |
| 304 | 20241014 | 135900 | 877356445 | 3450 | 3450 | 3450 | 3450 | 235 |
| 305 | 20241014 | 135800 | 876545695 | 3450 | 3445 | 3450 | 3445 | 326 |
| 306 | 20241014 | 135700 | 875421070 | 3445 | 3445 | 3445 | 3445 | 1573 |
| 307 | 20241014 | 135600 | 870002085 | 3440 | 3445 | 3445 | 3440 | 496 |
| 308 | 20241014 | 135500 | 868295380 | 3440 | 3440 | 3445 | 3435 | 1206 |
| 309 | 20241014 | 135400 | 864147715 | 3445 | 3445 | 3445 | 3445 | 208 |
| 310 | 20241014 | 135300 | 863431155 | 3445 | 3450 | 3450 | 3445 | 955 |
| 311 | 20241014 | 135200 | 860140680 | 3450 | 3450 | 3450 | 3450 | 209 |
| 312 | 20241014 | 135100 | 859419630 | 3450 | 3455 | 3455 | 3450 | 230 |
| 313 | 20241014 | 135000 | 858626120 | 3450 | 3455 | 3455 | 3450 | 1018 |
| 314 | 20241014 | 134900 | 855113520 | 3455 | 3455 | 3455 | 3450 | 1100 |
| 315 | 20241014 | 134800 | 851315225 | 3450 | 3450 | 3455 | 3450 | 2004 |
| 316 | 20241014 | 134700 | 844400550 | 3450 | 3450 | 3450 | 3450 | 727 |
| 317 | 20241014 | 134600 | 841892400 | 3455 | 3450 | 3455 | 3450 | 582 |
| 318 | 20241014 | 134500 | 839884365 | 3455 | 3455 | 3455 | 3455 | 1765 |
| 319 | 20241014 | 134400 | 833786290 | 3460 | 3460 | 3460 | 3460 | 223 |
| 320 | 20241014 | 134300 | 833014710 | 3455 | 3460 | 3460 | 3455 | 497 |
| 321 | 20241014 | 134200 | 831297430 | 3455 | 3465 | 3465 | 3455 | 1490 |
| 322 | 20241014 | 134100 | 826141255 | 3475 | 3470 | 3475 | 3465 | 567 |
| 323 | 20241014 | 134000 | 824173780 | 3465 | 3465 | 3465 | 3460 | 1606 |
| 324 | 20241014 | 133900 | 818611540 | 3465 | 3470 | 3470 | 3465 | 910 |
| 325 | 20241014 | 133800 | 815457910 | 3470 | 3470 | 3470 | 3470 | 281 |
| 326 | 20241014 | 133700 | 814482840 | 3470 | 3470 | 3470 | 3470 | 494 |
| 327 | 20241014 | 133600 | 812768660 | 3470 | 3470 | 3470 | 3470 | 162 |
| 328 | 20241014 | 133500 | 812206520 | 3465 | 3465 | 3470 | 3465 | 1361 |
| 329 | 20241014 | 133400 | 807489435 | 3465 | 3470 | 3470 | 3465 | 610 |
| 330 | 20241014 | 133300 | 805375240 | 3470 | 3470 | 3475 | 3470 | 1236 |
| 331 | 20241014 | 133200 | 801086180 | 3475 | 3480 | 3480 | 3475 | 576 |
| 332 | 20241014 | 133100 | 799084090 | 3475 | 3480 | 3480 | 3475 | 505 |
| 333 | 20241014 | 133000 | 797328605 | 3480 | 3480 | 3480 | 3475 | 1650 |
| 334 | 20241014 | 132900 | 791591460 | 3480 | 3480 | 3480 | 3480 | 406 |
| 335 | 20241014 | 132800 | 790178580 | 3480 | 3480 | 3480 | 3480 | 697 |
| 336 | 20241014 | 132700 | 787753020 | 3480 | 3485 | 3485 | 3480 | 221 |
| 337 | 20241014 | 132600 | 786983430 | 3485 | 3480 | 3485 | 3480 | 1163 |
| 338 | 20241014 | 132500 | 782935105 | 3480 | 3485 | 3485 | 3475 | 1187 |
| 339 | 20241014 | 132400 | 778807550 | 3485 | 3485 | 3485 | 3485 | 255 |
| 340 | 20241014 | 132300 | 777918875 | 3490 | 3490 | 3490 | 3490 | 173 |
| 341 | 20241014 | 132200 | 777315105 | 3495 | 3490 | 3495 | 3490 | 213 |
| 342 | 20241014 | 132100 | 776571175 | 3485 | 3485 | 3485 | 3485 | 0 |
| 343 | 20241014 | 132000 | 776571175 | 3485 | 3490 | 3490 | 3480 | 838 |
| 344 | 20241014 | 131900 | 773649385 | 3490 | 3490 | 3490 | 3490 | 560 |
| 345 | 20241014 | 131800 | 771694985 | 3490 | 3490 | 3490 | 3490 | 0 |
| 346 | 20241014 | 131700 | 771694985 | 3490 | 3480 | 3490 | 3480 | 1124 |
| 347 | 20241014 | 131600 | 767777840 | 3465 | 3470 | 3470 | 3465 | 1601 |
| 348 | 20241014 | 131500 | 762228065 | 3470 | 3485 | 3485 | 3470 | 5442 |
| 349 | 20241014 | 131400 | 743282610 | 3485 | 3505 | 3510 | 3485 | 3646 |
| 350 | 20241014 | 131300 | 730558500 | 3510 | 3505 | 3510 | 3505 | 199 |
| 351 | 20241014 | 131200 | 729860395 | 3510 | 3510 | 3510 | 3510 | 51 |
| 352 | 20241014 | 131100 | 729681385 | 3510 | 3510 | 3510 | 3510 | 27 |
| 353 | 20241014 | 131000 | 729586615 | 3495 | 3505 | 3505 | 3490 | 1097 |
| 354 | 20241014 | 130900 | 725751360 | 3510 | 3510 | 3510 | 3510 | 65 |
| 355 | 20241014 | 130800 | 725523210 | 3510 | 3510 | 3510 | 3510 | 27 |
| 356 | 20241014 | 130700 | 725428440 | 3500 | 3500 | 3500 | 3500 | 1540 |
| 357 | 20241014 | 130600 | 720038440 | 3510 | 3505 | 3510 | 3505 | 656 |
| 358 | 20241014 | 130500 | 717739020 | 3500 | 3510 | 3510 | 3500 | 841 |
| 359 | 20241014 | 130400 | 714792300 | 3515 | 3520 | 3520 | 3515 | 284 |
| 360 | 20241014 | 130300 | 713793930 | 3520 | 3520 | 3520 | 3520 | 28 |
| 361 | 20241014 | 130200 | 713695370 | 3520 | 3520 | 3520 | 3520 | 173 |
| 362 | 20241014 | 130100 | 713086410 | 3515 | 3515 | 3515 | 3515 | 142 |
| 363 | 20241014 | 130000 | 712587280 | 3515 | 3515 | 3515 | 3505 | 888 |
| 364 | 20241014 | 125900 | 709470705 | 3520 | 3520 | 3520 | 3520 | 72 |
| 365 | 20241014 | 125800 | 709217265 | 3520 | 3515 | 3520 | 3515 | 74 |
| 366 | 20241014 | 125700 | 708957035 | 3520 | 3520 | 3520 | 3520 | 151 |
| 367 | 20241014 | 125600 | 708425515 | 3515 | 3515 | 3515 | 3515 | 20 |
| 368 | 20241014 | 125500 | 708355215 | 3520 | 3510 | 3520 | 3500 | 667 |
| 369 | 20241014 | 125400 | 706016260 | 3520 | 3520 | 3520 | 3520 | 100 |
| 370 | 20241014 | 125300 | 705664260 | 3520 | 3520 | 3520 | 3520 | 0 |
| 371 | 20241014 | 125200 | 705664260 | 3520 | 3520 | 3520 | 3515 | 401 |
| 372 | 20241014 | 125100 | 704254135 | 3515 | 3515 | 3515 | 3515 | 64 |
| 373 | 20241014 | 125000 | 704029175 | 3515 | 3520 | 3520 | 3505 | 1057 |
| 374 | 20241014 | 124900 | 700319910 | 3525 | 3520 | 3525 | 3520 | 60 |
| 375 | 20241014 | 124800 | 700108510 | 3520 | 3520 | 3520 | 3520 | 51 |
| 376 | 20241014 | 124700 | 699928990 | 3525 | 3520 | 3525 | 3520 | 746 |
| 377 | 20241014 | 124600 | 697302725 | 3520 | 3525 | 3525 | 3520 | 288 |
| 378 | 20241014 | 124500 | 696287625 | 3525 | 3505 | 3525 | 3495 | 7146 |
| 379 | 20241014 | 124400 | 671190270 | 3510 | 3500 | 3510 | 3500 | 12099 |
| 380 | 20241014 | 124300 | 628829395 | 3495 | 3495 | 3495 | 3495 | 100 |
| 381 | 20241014 | 124200 | 628479895 | 3500 | 3495 | 3500 | 3495 | 3022 |
| 382 | 20241014 | 124100 | 617915985 | 3495 | 3495 | 3495 | 3495 | 943 |
| 383 | 20241014 | 124000 | 614620200 | 3495 | 3485 | 3495 | 3485 | 2078 |
| 384 | 20241014 | 123900 | 607370170 | 3490 | 3490 | 3490 | 3490 | 23 |
| 385 | 20241014 | 123800 | 607289900 | 3485 | 3485 | 3485 | 3485 | 794 |
| 386 | 20241014 | 123700 | 604522810 | 3485 | 3485 | 3485 | 3485 | 81 |
| 387 | 20241014 | 123600 | 604240525 | 3485 | 3485 | 3485 | 3485 | 25 |
| 388 | 20241014 | 123500 | 604153400 | 3480 | 3480 | 3480 | 3480 | 1432 |
| 389 | 20241014 | 123400 | 599170040 | 3485 | 3485 | 3485 | 3485 | 123 |
| 390 | 20241014 | 123300 | 598741385 | 3485 | 3480 | 3485 | 3480 | 189 |
| 391 | 20241014 | 123200 | 598082920 | 3480 | 3475 | 3480 | 3475 | 1928 |
| 392 | 20241014 | 123100 | 591377505 | 3475 | 3475 | 3475 | 3475 | 96 |
| 393 | 20241014 | 123000 | 591043905 | 3475 | 3470 | 3475 | 3470 | 1494 |
| 394 | 20241014 | 122900 | 585857995 | 3475 | 3475 | 3475 | 3475 | 123 |
| 395 | 20241014 | 122800 | 585430570 | 3475 | 3475 | 3475 | 3475 | 33 |
| 396 | 20241014 | 122700 | 585315895 | 3475 | 3475 | 3475 | 3475 | 106 |
| 397 | 20241014 | 122600 | 584947545 | 3470 | 3470 | 3470 | 3470 | 0 |
| 398 | 20241014 | 122500 | 584947545 | 3470 | 3470 | 3475 | 3470 | 1118 |
| 399 | 20241014 | 122400 | 581067345 | 3475 | 3475 | 3475 | 3475 | 117 |
| 400 | 20241014 | 122300 | 580660770 | 3475 | 3470 | 3475 | 3470 | 471 |
| 401 | 20241014 | 122200 | 579026000 | 3470 | 3460 | 3470 | 3460 | 246 |
| 402 | 20241014 | 122100 | 578174630 | 3455 | 3455 | 3455 | 3455 | 167 |
| 403 | 20241014 | 122000 | 577597645 | 3455 | 3455 | 3455 | 3445 | 774 |
| 404 | 20241014 | 121900 | 574930410 | 3460 | 3460 | 3460 | 3460 | 318 |
| 405 | 20241014 | 121800 | 573830130 | 3450 | 3450 | 3450 | 3450 | 63 |
| 406 | 20241014 | 121700 | 573612780 | 3450 | 3445 | 3450 | 3440 | 408 |
| 407 | 20241014 | 121600 | 572208350 | 3450 | 3450 | 3450 | 3450 | 79 |
| 408 | 20241014 | 121500 | 571935800 | 3440 | 3445 | 3450 | 3440 | 176 |
| 409 | 20241014 | 121400 | 571329975 | 3455 | 3455 | 3455 | 3455 | 529 |
| 410 | 20241014 | 121300 | 569502280 | 3445 | 3460 | 3460 | 3445 | 197 |
| 411 | 20241014 | 121200 | 568821985 | 3465 | 3440 | 3465 | 3430 | 605 |
| 412 | 20241014 | 121100 | 566741975 | 3445 | 3445 | 3445 | 3445 | 122 |
| 413 | 20241014 | 121000 | 566321685 | 3445 | 3460 | 3460 | 3445 | 404 |
| 414 | 20241014 | 120900 | 564927480 | 3465 | 3465 | 3465 | 3465 | 25 |
| 415 | 20241014 | 120800 | 564840855 | 3460 | 3460 | 3460 | 3460 | 0 |
| 416 | 20241014 | 120700 | 564840855 | 3460 | 3475 | 3475 | 3460 | 420 |
| 417 | 20241014 | 120600 | 563383230 | 3470 | 3450 | 3470 | 3450 | 1886 |
| 418 | 20241014 | 120500 | 556860070 | 3445 | 3465 | 3465 | 3445 | 1867 |
| 419 | 20241014 | 120400 | 550403835 | 3465 | 3470 | 3470 | 3465 | 537 |
| 420 | 20241014 | 120300 | 548542995 | 3465 | 3465 | 3465 | 3465 | 179 |
| 421 | 20241014 | 120200 | 547922760 | 3460 | 3460 | 3460 | 3460 | 90 |
| 422 | 20241014 | 120100 | 547611360 | 3465 | 3465 | 3465 | 3465 | 23 |
| 423 | 20241014 | 120000 | 547531665 | 3465 | 3460 | 3465 | 3460 | 3743 |
| 424 | 20241014 | 115900 | 534566845 | 3460 | 3450 | 3460 | 3450 | 4083 |
| 425 | 20241014 | 115800 | 520448595 | 3450 | 3425 | 3450 | 3415 | 1228 |
| 426 | 20241014 | 115700 | 516222070 | 3425 | 3410 | 3430 | 3405 | 6372 |
| 427 | 20241014 | 115600 | 494436370 | 3410 | 3440 | 3450 | 3410 | 3891 |
| 428 | 20241014 | 115500 | 481119950 | 3440 | 3450 | 3455 | 3440 | 4334 |
| 429 | 20241014 | 115400 | 466168960 | 3455 | 3455 | 3455 | 3455 | 122 |
| 430 | 20241014 | 115300 | 465747450 | 3455 | 3450 | 3455 | 3450 | 1476 |
| 431 | 20241014 | 115200 | 460655115 | 3450 | 3460 | 3460 | 3450 | 1323 |
| 432 | 20241014 | 115100 | 456089385 | 3460 | 3460 | 3460 | 3460 | 112 |
| 433 | 20241014 | 115000 | 455701865 | 3460 | 3455 | 3460 | 3450 | 1019 |
| 434 | 20241014 | 114900 | 452184815 | 3460 | 3460 | 3460 | 3460 | 122 |
| 435 | 20241014 | 114800 | 451762695 | 3460 | 3460 | 3460 | 3460 | 118 |
| 436 | 20241014 | 114700 | 451354415 | 3460 | 3460 | 3460 | 3460 | 0 |
| 437 | 20241014 | 114600 | 451354415 | 3460 | 3460 | 3460 | 3460 | 0 |
| 438 | 20241014 | 114500 | 451354415 | 3460 | 3460 | 3460 | 3450 | 970 |
| 439 | 20241014 | 114400 | 448003430 | 3465 | 3465 | 3465 | 3465 | 102 |
| 440 | 20241014 | 114300 | 447650000 | 3465 | 3465 | 3465 | 3465 | 2 |
| 441 | 20241014 | 114200 | 447643070 | 3465 | 3465 | 3465 | 3465 | 32 |
| 442 | 20241014 | 114100 | 447532190 | 3465 | 3465 | 3465 | 3465 | 2 |
| 443 | 20241014 | 114000 | 447525260 | 3465 | 3460 | 3465 | 3455 | 764 |
| 444 | 20241014 | 113900 | 444883440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 445 | 20241014 | 113800 | 444883440 | 3465 | 3465 | 3465 | 3465 | 1 |
| 446 | 20241014 | 113700 | 444879975 | 3465 | 3465 | 3465 | 3465 | 145 |
| 447 | 20241014 | 113600 | 444377550 | 3465 | 3460 | 3465 | 3460 | 175 |
| 448 | 20241014 | 113500 | 443771435 | 3450 | 3455 | 3455 | 3450 | 626 |
| 449 | 20241014 | 113400 | 441610925 | 3460 | 3460 | 3460 | 3450 | 736 |
| 450 | 20241014 | 113300 | 439071365 | 3450 | 3450 | 3450 | 3450 | 131 |
| 451 | 20241014 | 113200 | 438619415 | 3450 | 3460 | 3460 | 3450 | 1580 |
| 452 | 20241014 | 113100 | 433167515 | 3450 | 3460 | 3460 | 3450 | 920 |
| 453 | 20241014 | 113000 | 429989355 | 3455 | 3460 | 3460 | 3455 | 998 |
| 454 | 20241014 | 112900 | 426540145 | 3465 | 3465 | 3465 | 3465 | 24 |
| 455 | 20241014 | 112800 | 426456985 | 3465 | 3465 | 3465 | 3465 | 147 |
| 456 | 20241014 | 112700 | 425947630 | 3455 | 3455 | 3460 | 3455 | 3870 |
| 457 | 20241014 | 112600 | 412576060 | 3455 | 3465 | 3465 | 3455 | 903 |
| 458 | 20241014 | 112500 | 409454010 | 3470 | 3485 | 3485 | 3470 | 758 |
| 459 | 20241014 | 112400 | 406816690 | 3490 | 3490 | 3490 | 3490 | 132 |
| 460 | 20241014 | 112300 | 406356010 | 3485 | 3485 | 3490 | 3485 | 273 |
| 461 | 20241014 | 112200 | 405404565 | 3490 | 3490 | 3490 | 3490 | 1 |
| 462 | 20241014 | 112100 | 405401075 | 3490 | 3495 | 3495 | 3490 | 30 |
| 463 | 20241014 | 112000 | 405296230 | 3480 | 3480 | 3485 | 3480 | 1009 |
| 464 | 20241014 | 111900 | 401783980 | 3480 | 3480 | 3480 | 3480 | 419 |
| 465 | 20241014 | 111800 | 400325860 | 3480 | 3480 | 3480 | 3480 | 110 |
| 466 | 20241014 | 111700 | 399943060 | 3480 | 3480 | 3480 | 3480 | 1 |
| 467 | 20241014 | 111600 | 399939580 | 3480 | 3480 | 3480 | 3480 | 0 |
| 468 | 20241014 | 111500 | 399939580 | 3480 | 3475 | 3480 | 3465 | 650 |
| 469 | 20241014 | 111400 | 397684245 | 3475 | 3475 | 3475 | 3475 | 196 |
| 470 | 20241014 | 111300 | 397003145 | 3475 | 3475 | 3475 | 3475 | 27 |
| 471 | 20241014 | 111200 | 396909320 | 3465 | 3470 | 3470 | 3465 | 271 |
| 472 | 20241014 | 111100 | 395969895 | 3475 | 3475 | 3475 | 3475 | 15 |
| 473 | 20241014 | 111000 | 395917770 | 3475 | 3480 | 3480 | 3470 | 1221 |
| 474 | 20241014 | 110900 | 391675025 | 3485 | 3485 | 3485 | 3480 | 627 |
| 475 | 20241014 | 110800 | 389492260 | 3480 | 3480 | 3480 | 3480 | 100 |
| 476 | 20241014 | 110700 | 389144260 | 3485 | 3485 | 3485 | 3485 | 28 |
| 477 | 20241014 | 110600 | 389046680 | 3470 | 3470 | 3470 | 3470 | 1788 |
| 478 | 20241014 | 110500 | 382842320 | 3460 | 3475 | 3475 | 3460 | 1019 |
| 479 | 20241014 | 110400 | 379312750 | 3470 | 3470 | 3470 | 3470 | 11 |
| 480 | 20241014 | 110300 | 379274580 | 3475 | 3475 | 3475 | 3475 | 124 |
| 481 | 20241014 | 110200 | 378843680 | 3480 | 3485 | 3485 | 3480 | 128 |
| 482 | 20241014 | 110100 | 378398120 | 3470 | 3470 | 3470 | 3470 | 6 |
| 483 | 20241014 | 110000 | 378377300 | 3465 | 3480 | 3480 | 3465 | 731 |
| 484 | 20241014 | 105900 | 375840485 | 3480 | 3485 | 3490 | 3480 | 231 |
| 485 | 20241014 | 105800 | 375035355 | 3485 | 3485 | 3485 | 3485 | 0 |
| 486 | 20241014 | 105700 | 375035355 | 3485 | 3485 | 3485 | 3485 | 149 |
| 487 | 20241014 | 105600 | 374516090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 488 | 20241014 | 105500 | 374516090 | 3465 | 3475 | 3475 | 3465 | 619 |
| 489 | 20241014 | 105400 | 372368570 | 3475 | 3475 | 3475 | 3475 | 27 |
| 490 | 20241014 | 105300 | 372274745 | 3475 | 3475 | 3475 | 3475 | 1 |
| 491 | 20241014 | 105200 | 372271270 | 3475 | 3475 | 3475 | 3475 | 194 |
| 492 | 20241014 | 105100 | 371597120 | 3475 | 3470 | 3475 | 3470 | 118 |
| 493 | 20241014 | 105000 | 371187100 | 3470 | 3480 | 3480 | 3470 | 859 |
| 494 | 20241014 | 104900 | 368204570 | 3490 | 3490 | 3490 | 3490 | 26 |
| 495 | 20241014 | 104800 | 368113830 | 3485 | 3485 | 3485 | 3485 | 106 |
| 496 | 20241014 | 104700 | 367744420 | 3490 | 3490 | 3490 | 3490 | 0 |
| 497 | 20241014 | 104600 | 367744420 | 3490 | 3490 | 3490 | 3490 | 24 |
| 498 | 20241014 | 104500 | 367660660 | 3475 | 3490 | 3490 | 3470 | 930 |
| 499 | 20241014 | 104400 | 364426975 | 3490 | 3490 | 3490 | 3490 | 166 |
| 500 | 20241014 | 104300 | 363847635 | 3490 | 3490 | 3490 | 3490 | 148 |
| 501 | 20241014 | 104200 | 363331115 | 3490 | 3490 | 3490 | 3490 | 0 |
| 502 | 20241014 | 104100 | 363331115 | 3490 | 3495 | 3495 | 3490 | 150 |
| 503 | 20241014 | 104000 | 362807480 | 3480 | 3485 | 3485 | 3480 | 928 |
| 504 | 20241014 | 103900 | 359576760 | 3490 | 3490 | 3490 | 3490 | 1 |
| 505 | 20241014 | 103800 | 359573270 | 3495 | 3485 | 3495 | 3485 | 36 |
| 506 | 20241014 | 103700 | 359447580 | 3470 | 3470 | 3475 | 3465 | 2830 |
| 507 | 20241014 | 103600 | 349621110 | 3470 | 3475 | 3480 | 3470 | 2417 |
| 508 | 20241014 | 103500 | 341224610 | 3475 | 3490 | 3500 | 3475 | 3492 |
| 509 | 20241014 | 103400 | 329052755 | 3490 | 3505 | 3505 | 3490 | 1437 |
| 510 | 20241014 | 103300 | 324031465 | 3505 | 3505 | 3505 | 3505 | 0 |
| 511 | 20241014 | 103200 | 324031465 | 3505 | 3500 | 3505 | 3500 | 50 |
| 512 | 20241014 | 103100 | 323856315 | 3505 | 3505 | 3505 | 3505 | 0 |
| 513 | 20241014 | 103000 | 323856315 | 3505 | 3495 | 3505 | 3490 | 1090 |
| 514 | 20241014 | 102900 | 320048395 | 3495 | 3500 | 3500 | 3495 | 6 |
| 515 | 20241014 | 102800 | 320027420 | 3500 | 3495 | 3500 | 3495 | 51 |
| 516 | 20241014 | 102700 | 319848945 | 3495 | 3500 | 3505 | 3495 | 877 |
| 517 | 20241014 | 102600 | 316782160 | 3495 | 3490 | 3495 | 3490 | 895 |
| 518 | 20241014 | 102500 | 313656160 | 3485 | 3490 | 3490 | 3475 | 2335 |
| 519 | 20241014 | 102400 | 305520865 | 3495 | 3495 | 3495 | 3495 | 114 |
| 520 | 20241014 | 102300 | 305122435 | 3495 | 3495 | 3495 | 3495 | 85 |
| 521 | 20241014 | 102200 | 304825360 | 3500 | 3500 | 3505 | 3500 | 1026 |
| 522 | 20241014 | 102100 | 301231255 | 3500 | 3500 | 3500 | 3500 | 243 |
| 523 | 20241014 | 102000 | 300380755 | 3505 | 3495 | 3505 | 3495 | 818 |
| 524 | 20241014 | 101900 | 297520910 | 3500 | 3490 | 3500 | 3490 | 7980 |
| 525 | 20241014 | 101800 | 269635305 | 3485 | 3485 | 3485 | 3485 | 0 |
| 526 | 20241014 | 101700 | 269635305 | 3485 | 3485 | 3485 | 3485 | 400 |
| 527 | 20241014 | 101600 | 268241305 | 3490 | 3485 | 3490 | 3485 | 29 |
| 528 | 20241014 | 101500 | 268140100 | 3485 | 3475 | 3485 | 3470 | 3025 |
| 529 | 20241014 | 101400 | 257607520 | 3480 | 3480 | 3480 | 3480 | 155 |
| 530 | 20241014 | 101300 | 257068120 | 3480 | 3480 | 3480 | 3480 | 515 |
| 531 | 20241014 | 101200 | 255275920 | 3485 | 3485 | 3485 | 3485 | 0 |
| 532 | 20241014 | 101100 | 255275920 | 3485 | 3485 | 3485 | 3485 | 22 |
| 533 | 20241014 | 101000 | 255199250 | 3475 | 3480 | 3480 | 3475 | 972 |
| 534 | 20241014 | 100900 | 251820670 | 3480 | 3485 | 3485 | 3480 | 179 |
| 535 | 20241014 | 100800 | 251196900 | 3485 | 3485 | 3485 | 3485 | 26 |
| 536 | 20241014 | 100700 | 251106290 | 3485 | 3485 | 3485 | 3485 | 4 |
| 537 | 20241014 | 100600 | 251092350 | 3485 | 3485 | 3490 | 3485 | 160 |
| 538 | 20241014 | 100500 | 250534070 | 3480 | 3485 | 3485 | 3475 | 999 |
| 539 | 20241014 | 100400 | 247057810 | 3485 | 3485 | 3485 | 3485 | 4 |
| 540 | 20241014 | 100300 | 247043870 | 3485 | 3465 | 3485 | 3465 | 11327 |
| 541 | 20241014 | 100200 | 207660640 | 3465 | 3465 | 3465 | 3465 | 0 |
| 542 | 20241014 | 100100 | 207660640 | 3465 | 3465 | 3465 | 3465 | 0 |
| 543 | 20241014 | 100000 | 207660640 | 3465 | 3455 | 3465 | 3450 | 744 |
| 544 | 20241014 | 095900 | 205092860 | 3455 | 3465 | 3470 | 3450 | 1300 |
| 545 | 20241014 | 095800 | 200598135 | 3465 | 3465 | 3465 | 3465 | 66 |
| 546 | 20241014 | 095700 | 200369445 | 3465 | 3465 | 3465 | 3465 | 24 |
| 547 | 20241014 | 095600 | 200286285 | 3465 | 3465 | 3465 | 3465 | 300 |
| 548 | 20241014 | 095500 | 199246785 | 3465 | 3460 | 3465 | 3450 | 636 |
| 549 | 20241014 | 095400 | 197049810 | 3465 | 3465 | 3465 | 3465 | 0 |
| 550 | 20241014 | 095300 | 197049810 | 3465 | 3465 | 3465 | 3465 | 110 |
| 551 | 20241014 | 095200 | 196668660 | 3465 | 3465 | 3465 | 3465 | 158 |
| 552 | 20241014 | 095100 | 196121190 | 3460 | 3460 | 3460 | 3460 | 1 |
| 553 | 20241014 | 095000 | 196117730 | 3455 | 3450 | 3455 | 3450 | 1015 |
| 554 | 20241014 | 094900 | 192615730 | 3455 | 3455 | 3455 | 3455 | 94 |
| 555 | 20241014 | 094800 | 192290960 | 3455 | 3460 | 3460 | 3455 | 308 |
| 556 | 20241014 | 094700 | 191225810 | 3465 | 3465 | 3465 | 3465 | 26 |
| 557 | 20241014 | 094600 | 191135720 | 3465 | 3465 | 3465 | 3465 | 126 |
| 558 | 20241014 | 094500 | 190699130 | 3465 | 3470 | 3470 | 3460 | 950 |
| 559 | 20241014 | 094400 | 187410475 | 3475 | 3475 | 3475 | 3470 | 134 |
| 560 | 20241014 | 094300 | 186944870 | 3475 | 3475 | 3475 | 3475 | 1 |
| 561 | 20241014 | 094200 | 186941395 | 3475 | 3475 | 3475 | 3475 | 124 |
| 562 | 20241014 | 094100 | 186510495 | 3470 | 3475 | 3475 | 3470 | 37 |
| 563 | 20241014 | 094000 | 186381970 | 3460 | 3470 | 3470 | 3460 | 716 |
| 564 | 20241014 | 093900 | 183903765 | 3470 | 3470 | 3470 | 3470 | 24 |
| 565 | 20241014 | 093800 | 183820485 | 3470 | 3470 | 3470 | 3470 | 5 |
| 566 | 20241014 | 093700 | 183803135 | 3470 | 3470 | 3470 | 3470 | 241 |
| 567 | 20241014 | 093600 | 182966865 | 3475 | 3470 | 3475 | 3470 | 25 |
| 568 | 20241014 | 093500 | 182879995 | 3470 | 3470 | 3475 | 3470 | 4838 |
| 569 | 20241014 | 093400 | 166092065 | 3475 | 3480 | 3480 | 3475 | 373 |
| 570 | 20241014 | 093300 | 164794390 | 3475 | 3475 | 3480 | 3475 | 864 |
| 571 | 20241014 | 093200 | 161791860 | 3475 | 3480 | 3480 | 3475 | 165 |
| 572 | 20241014 | 093100 | 161218480 | 3480 | 3500 | 3500 | 3480 | 904 |
| 573 | 20241014 | 093000 | 158062100 | 3480 | 3480 | 3500 | 3470 | 2284 |
| 574 | 20241014 | 092900 | 150109730 | 3485 | 3465 | 3485 | 3465 | 5307 |
| 575 | 20241014 | 092800 | 131649790 | 3465 | 3460 | 3465 | 3455 | 167 |
| 576 | 20241014 | 092700 | 131072425 | 3455 | 3455 | 3455 | 3450 | 233 |
| 577 | 20241014 | 092600 | 130268040 | 3460 | 3460 | 3460 | 3460 | 0 |
| 578 | 20241014 | 092500 | 130268040 | 3460 | 3465 | 3465 | 3450 | 1335 |
| 579 | 20241014 | 092400 | 125654055 | 3465 | 3465 | 3470 | 3465 | 143 |
| 580 | 20241014 | 092300 | 125157950 | 3460 | 3450 | 3460 | 3450 | 550 |
| 581 | 20241014 | 092200 | 123256840 | 3450 | 3450 | 3450 | 3450 | 1 |
| 582 | 20241014 | 092100 | 123253390 | 3450 | 3450 | 3450 | 3450 | 3091 |
| 583 | 20241014 | 092000 | 112589440 | 3455 | 3420 | 3455 | 3410 | 9194 |
| 584 | 20241014 | 091900 | 80907650 | 3415 | 3415 | 3415 | 3415 | 622 |
| 585 | 20241014 | 091800 | 78783520 | 3410 | 3410 | 3410 | 3395 | 304 |
| 586 | 20241014 | 091700 | 77748280 | 3410 | 3385 | 3410 | 3380 | 1869 |
| 587 | 20241014 | 091600 | 71405240 | 3385 | 3400 | 3405 | 3385 | 2003 |
| 588 | 20241014 | 091500 | 64603230 | 3400 | 3400 | 3420 | 3400 | 2347 |
| 589 | 20241014 | 091400 | 56623380 | 3400 | 3445 | 3445 | 3400 | 6022 |
| 590 | 20241014 | 091300 | 35997370 | 3450 | 3450 | 3450 | 3450 | 0 |
| 591 | 20241014 | 091200 | 35997370 | 3450 | 3450 | 3450 | 3450 | 617 |
| 592 | 20241014 | 091100 | 33868720 | 3450 | 3450 | 3450 | 3450 | 2485 |
| 593 | 20241014 | 091000 | 25295470 | 3450 | 3450 | 3450 | 3445 | 1493 |
| 594 | 20241014 | 090900 | 20149390 | 3445 | 3445 | 3445 | 3445 | 0 |
| 595 | 20241014 | 090800 | 20149390 | 3445 | 3445 | 3445 | 3435 | 1619 |
| 596 | 20241014 | 090700 | 14573975 | 3440 | 3450 | 3450 | 3440 | 2115 |
| 597 | 20241014 | 090600 | 7283440 | 3450 | 3450 | 3450 | 3450 | 0 |
| 598 | 20241014 | 090500 | 7283440 | 3450 | 3450 | 3450 | 3450 | 0 |
| 599 | 20241014 | 090400 | 7283440 | 3450 | 3450 | 3450 | 3450 | 0 |
| 600 | 20241014 | 090300 | 7283440 | 3450 | 3460 | 3460 | 3450 | 141 |
| 601 | 20241014 | 090200 | 6796785 | 3470 | 3470 | 3470 | 3470 | 175 |
| 602 | 20241014 | 090100 | 6189535 | 3470 | 3460 | 3470 | 3460 | 25 |
| 603 | 20241014 | 090000 | 6102985 | 3460 | 3480 | 3480 | 3460 | 1754 |