31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241021 | 192100 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 20144 |
| 3 | 20241021 | 192000 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 4 | 20241021 | 191900 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 5 | 20241021 | 191800 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 6 | 20241021 | 191700 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 7 | 20241021 | 191600 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 8 | 20241021 | 191500 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 9 | 20241021 | 191400 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 10 | 20241021 | 191300 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 11 | 20241021 | 191200 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 12 | 20241021 | 191100 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 13 | 20241021 | 191000 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 14 | 20241021 | 190900 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 15 | 20241021 | 190800 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 16 | 20241021 | 190700 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 17 | 20241021 | 190600 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 18 | 20241021 | 190500 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 19 | 20241021 | 190400 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 20 | 20241021 | 190300 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 21 | 20241021 | 190200 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 22 | 20241021 | 190100 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 23 | 20241021 | 190000 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 24 | 20241021 | 185900 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 25 | 20241021 | 185800 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 26 | 20241021 | 185700 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 27 | 20241021 | 185600 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 28 | 20241021 | 185500 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 29 | 20241021 | 185400 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 30 | 20241021 | 185300 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 31 | 20241021 | 185200 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 32 | 20241021 | 185100 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 20144 |
| 33 | 20241021 | 185000 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 34 | 20241021 | 184900 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 35 | 20241021 | 184800 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 36 | 20241021 | 184700 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 37 | 20241021 | 184600 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 38 | 20241021 | 184500 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 39 | 20241021 | 184400 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 40 | 20241021 | 184300 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 41 | 20241021 | 184200 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 42 | 20241021 | 184100 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 43 | 20241021 | 184000 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 44 | 20241021 | 183900 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 45 | 20241021 | 183800 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 46 | 20241021 | 183700 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 47 | 20241021 | 183600 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 48 | 20241021 | 183500 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 49 | 20241021 | 183400 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 50 | 20241021 | 183300 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 51 | 20241021 | 183200 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 52 | 20241021 | 183100 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 53 | 20241021 | 183000 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 54 | 20241021 | 182900 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 55 | 20241021 | 182800 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 56 | 20241021 | 182700 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 57 | 20241021 | 182600 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 58 | 20241021 | 182500 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 59 | 20241021 | 182400 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 60 | 20241021 | 182300 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 61 | 20241021 | 182200 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 62 | 20241021 | 182100 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 20144 |
| 63 | 20241021 | 182000 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 64 | 20241021 | 181900 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 65 | 20241021 | 181800 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 66 | 20241021 | 181700 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 67 | 20241021 | 181600 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 68 | 20241021 | 181500 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 69 | 20241021 | 181400 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 70 | 20241021 | 181300 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 71 | 20241021 | 181200 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 72 | 20241021 | 181100 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 73 | 20241021 | 181000 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 74 | 20241021 | 180900 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 75 | 20241021 | 180800 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 76 | 20241021 | 180700 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 77 | 20241021 | 180600 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 78 | 20241021 | 180500 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 79 | 20241021 | 180400 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 80 | 20241021 | 180300 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 81 | 20241021 | 180200 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 82 | 20241021 | 180100 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 83 | 20241021 | 180000 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 84 | 20241021 | 175900 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 85 | 20241021 | 175800 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 86 | 20241021 | 175700 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 87 | 20241021 | 175600 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 88 | 20241021 | 175500 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 89 | 20241021 | 175400 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 90 | 20241021 | 175300 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 91 | 20241021 | 175200 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 92 | 20241021 | 175100 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 20144 |
| 93 | 20241021 | 175000 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 94 | 20241021 | 174900 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 95 | 20241021 | 174800 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 96 | 20241021 | 174700 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 97 | 20241021 | 174600 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 98 | 20241021 | 174500 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 99 | 20241021 | 174400 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 100 | 20241021 | 174300 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 101 | 20241021 | 174200 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 102 | 20241021 | 174100 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 103 | 20241021 | 174000 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 104 | 20241021 | 173900 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 105 | 20241021 | 173800 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 106 | 20241021 | 173700 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 107 | 20241021 | 173600 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 108 | 20241021 | 173500 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 109 | 20241021 | 173400 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 110 | 20241021 | 173300 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 111 | 20241021 | 173200 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 112 | 20241021 | 173100 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 113 | 20241021 | 173000 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 114 | 20241021 | 172900 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 115 | 20241021 | 172800 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 116 | 20241021 | 172700 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 117 | 20241021 | 172600 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 118 | 20241021 | 172500 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 119 | 20241021 | 172400 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 120 | 20241021 | 172300 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 121 | 20241021 | 172200 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 122 | 20241021 | 172100 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 20144 |
| 123 | 20241021 | 172000 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 124 | 20241021 | 171900 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 125 | 20241021 | 171800 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 126 | 20241021 | 171700 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 127 | 20241021 | 171600 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 128 | 20241021 | 171500 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 129 | 20241021 | 171400 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 130 | 20241021 | 171300 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 131 | 20241021 | 171200 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 132 | 20241021 | 171100 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 133 | 20241021 | 171000 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 134 | 20241021 | 170900 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 135 | 20241021 | 170800 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 136 | 20241021 | 170700 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 137 | 20241021 | 170600 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 138 | 20241021 | 170500 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 139 | 20241021 | 170400 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 140 | 20241021 | 170300 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 141 | 20241021 | 170200 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 142 | 20241021 | 170100 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 143 | 20241021 | 170000 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 144 | 20241021 | 165900 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 145 | 20241021 | 165800 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 146 | 20241021 | 165700 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 147 | 20241021 | 165600 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 148 | 20241021 | 165500 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 149 | 20241021 | 165400 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 150 | 20241021 | 165300 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 151 | 20241021 | 165200 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 152 | 20241021 | 165100 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 20144 |
| 153 | 20241021 | 165000 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 154 | 20241021 | 164900 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 155 | 20241021 | 164800 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 156 | 20241021 | 164700 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 157 | 20241021 | 164600 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 158 | 20241021 | 164500 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 159 | 20241021 | 164400 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 160 | 20241021 | 164300 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 161 | 20241021 | 164200 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 162 | 20241021 | 164100 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 163 | 20241021 | 164000 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 164 | 20241021 | 163900 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 165 | 20241021 | 163800 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 166 | 20241021 | 163700 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 167 | 20241021 | 163600 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 168 | 20241021 | 163500 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 169 | 20241021 | 163400 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 170 | 20241021 | 163300 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 171 | 20241021 | 163200 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 172 | 20241021 | 163100 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 173 | 20241021 | 163000 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 174 | 20241021 | 162900 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 175 | 20241021 | 162800 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 176 | 20241021 | 162700 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 177 | 20241021 | 162600 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 178 | 20241021 | 162500 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 179 | 20241021 | 162400 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 180 | 20241021 | 162300 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 181 | 20241021 | 162200 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 182 | 20241021 | 162100 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 20144 |
| 183 | 20241021 | 162000 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 184 | 20241021 | 161900 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 185 | 20241021 | 161800 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 186 | 20241021 | 161700 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 187 | 20241021 | 161600 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 188 | 20241021 | 161500 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 189 | 20241021 | 161400 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 190 | 20241021 | 161300 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 191 | 20241021 | 161200 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 192 | 20241021 | 161100 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 193 | 20241021 | 161000 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 194 | 20241021 | 160900 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 195 | 20241021 | 160800 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 196 | 20241021 | 160700 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 197 | 20241021 | 160600 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 198 | 20241021 | 160500 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 199 | 20241021 | 160400 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 200 | 20241021 | 160300 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 201 | 20241021 | 160200 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 202 | 20241021 | 160100 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 203 | 20241021 | 160000 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 204 | 20241021 | 155900 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 205 | 20241021 | 155800 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 206 | 20241021 | 155700 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 207 | 20241021 | 155600 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 208 | 20241021 | 155500 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 209 | 20241021 | 155400 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 210 | 20241021 | 155300 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 211 | 20241021 | 155200 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 212 | 20241021 | 155100 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 20144 |
| 213 | 20241021 | 155000 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 214 | 20241021 | 154900 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 215 | 20241021 | 154800 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 216 | 20241021 | 154700 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 217 | 20241021 | 154600 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 218 | 20241021 | 154500 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 219 | 20241021 | 154400 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 220 | 20241021 | 154300 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 221 | 20241021 | 154200 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 222 | 20241021 | 154100 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 223 | 20241021 | 154000 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 224 | 20241021 | 153900 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 225 | 20241021 | 153800 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 226 | 20241021 | 153700 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 227 | 20241021 | 153600 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 228 | 20241021 | 153500 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 229 | 20241021 | 153400 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 230 | 20241021 | 153300 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 231 | 20241021 | 153200 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 232 | 20241021 | 153100 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 233 | 20241021 | 153000 | 3106413480 | 3540 | 3540 | 3540 | 3540 | 20144 |
| 234 | 20241021 | 152900 | 3035103720 | 3560 | 3560 | 3560 | 3560 | 0 |
| 235 | 20241021 | 152800 | 3035103720 | 3560 | 3560 | 3560 | 3560 | 0 |
| 236 | 20241021 | 152700 | 3035103720 | 3560 | 3560 | 3560 | 3560 | 0 |
| 237 | 20241021 | 152600 | 3035103720 | 3560 | 3560 | 3560 | 3560 | 0 |
| 238 | 20241021 | 152500 | 3035103720 | 3560 | 3560 | 3560 | 3560 | 0 |
| 239 | 20241021 | 152400 | 3035103720 | 3560 | 3560 | 3560 | 3560 | 0 |
| 240 | 20241021 | 152300 | 3035103720 | 3560 | 3560 | 3560 | 3560 | 0 |
| 241 | 20241021 | 152200 | 3035103720 | 3560 | 3560 | 3560 | 3560 | 0 |
| 242 | 20241021 | 152100 | 3035103720 | 3560 | 3560 | 3560 | 3560 | 0 |
| 243 | 20241021 | 152000 | 3035103720 | 3560 | 3560 | 3560 | 3560 | 0 |
| 244 | 20241021 | 151900 | 3035103720 | 3560 | 3565 | 3570 | 3560 | 4578 |
| 245 | 20241021 | 151800 | 3018796465 | 3565 | 3570 | 3570 | 3565 | 283 |
| 246 | 20241021 | 151700 | 3017786405 | 3570 | 3570 | 3570 | 3565 | 534 |
| 247 | 20241021 | 151600 | 3015880180 | 3565 | 3575 | 3575 | 3565 | 454 |
| 248 | 20241021 | 151500 | 3014257550 | 3565 | 3575 | 3575 | 3565 | 713 |
| 249 | 20241021 | 151400 | 3011710340 | 3570 | 3575 | 3575 | 3570 | 1673 |
| 250 | 20241021 | 151300 | 3005737440 | 3570 | 3575 | 3575 | 3570 | 2312 |
| 251 | 20241021 | 151200 | 2997475615 | 3575 | 3585 | 3585 | 3570 | 5316 |
| 252 | 20241021 | 151100 | 2978470420 | 3590 | 3595 | 3595 | 3580 | 2014 |
| 253 | 20241021 | 151000 | 2971243190 | 3600 | 3590 | 3600 | 3590 | 397 |
| 254 | 20241021 | 150900 | 2969814200 | 3575 | 3575 | 3585 | 3575 | 6074 |
| 255 | 20241021 | 150800 | 2948094860 | 3575 | 3570 | 3575 | 3570 | 1118 |
| 256 | 20241021 | 150700 | 2944099900 | 3570 | 3570 | 3575 | 3570 | 1233 |
| 257 | 20241021 | 150600 | 2939695435 | 3570 | 3575 | 3575 | 3570 | 623 |
| 258 | 20241021 | 150500 | 2937469520 | 3570 | 3575 | 3575 | 3570 | 653 |
| 259 | 20241021 | 150400 | 2935135545 | 3570 | 3580 | 3580 | 3570 | 1150 |
| 260 | 20241021 | 150300 | 2931022775 | 3580 | 3575 | 3580 | 3575 | 337 |
| 261 | 20241021 | 150200 | 2929817415 | 3575 | 3575 | 3580 | 3570 | 2777 |
| 262 | 20241021 | 150100 | 2919897100 | 3575 | 3575 | 3575 | 3570 | 2265 |
| 263 | 20241021 | 150000 | 2911801000 | 3575 | 3575 | 3575 | 3570 | 1045 |
| 264 | 20241021 | 145900 | 2908065180 | 3570 | 3570 | 3570 | 3570 | 373 |
| 265 | 20241021 | 145800 | 2906733570 | 3575 | 3570 | 3575 | 3570 | 1940 |
| 266 | 20241021 | 145700 | 2899804160 | 3575 | 3570 | 3575 | 3570 | 1003 |
| 267 | 20241021 | 145600 | 2896220040 | 3575 | 3575 | 3575 | 3570 | 551 |
| 268 | 20241021 | 145500 | 2894250495 | 3575 | 3570 | 3575 | 3570 | 707 |
| 269 | 20241021 | 145400 | 2891723030 | 3575 | 3575 | 3575 | 3570 | 1041 |
| 270 | 20241021 | 145300 | 2888003775 | 3580 | 3580 | 3580 | 3580 | 402 |
| 271 | 20241021 | 145200 | 2886564615 | 3575 | 3575 | 3575 | 3570 | 1042 |
| 272 | 20241021 | 145100 | 2882839720 | 3575 | 3590 | 3590 | 3570 | 1142 |
| 273 | 20241021 | 145000 | 2878751590 | 3585 | 3595 | 3595 | 3585 | 2561 |
| 274 | 20241021 | 144900 | 2869557350 | 3595 | 3595 | 3600 | 3595 | 422 |
| 275 | 20241021 | 144800 | 2868038670 | 3595 | 3600 | 3600 | 3595 | 1108 |
| 276 | 20241021 | 144700 | 2864051750 | 3600 | 3600 | 3605 | 3600 | 636 |
| 277 | 20241021 | 144600 | 2861760480 | 3605 | 3605 | 3605 | 3600 | 1869 |
| 278 | 20241021 | 144500 | 2855022840 | 3605 | 3620 | 3620 | 3605 | 10268 |
| 279 | 20241021 | 144400 | 2817940060 | 3620 | 3620 | 3620 | 3620 | 503 |
| 280 | 20241021 | 144300 | 2816119200 | 3620 | 3615 | 3620 | 3615 | 344 |
| 281 | 20241021 | 144200 | 2814873980 | 3615 | 3620 | 3625 | 3615 | 909 |
| 282 | 20241021 | 144100 | 2811582775 | 3625 | 3625 | 3630 | 3625 | 2421 |
| 283 | 20241021 | 144000 | 2802796635 | 3625 | 3645 | 3645 | 3620 | 1419 |
| 284 | 20241021 | 143900 | 2797644530 | 3650 | 3625 | 3650 | 3620 | 14997 |
| 285 | 20241021 | 143800 | 2743137965 | 3620 | 3620 | 3620 | 3615 | 516 |
| 286 | 20241021 | 143700 | 2741270090 | 3620 | 3620 | 3620 | 3615 | 122 |
| 287 | 20241021 | 143600 | 2740828455 | 3620 | 3630 | 3635 | 3615 | 8766 |
| 288 | 20241021 | 143500 | 2708997765 | 3625 | 3610 | 3625 | 3610 | 724 |
| 289 | 20241021 | 143400 | 2706375165 | 3615 | 3620 | 3620 | 3610 | 187 |
| 290 | 20241021 | 143300 | 2705699850 | 3620 | 3620 | 3635 | 3615 | 10116 |
| 291 | 20241021 | 143200 | 2668966805 | 3620 | 3605 | 3625 | 3605 | 1029 |
| 292 | 20241021 | 143100 | 2665248195 | 3610 | 3615 | 3615 | 3605 | 803 |
| 293 | 20241021 | 143000 | 2662351020 | 3615 | 3625 | 3625 | 3615 | 1391 |
| 294 | 20241021 | 142900 | 2657320100 | 3620 | 3650 | 3650 | 3620 | 7036 |
| 295 | 20241021 | 142800 | 2631793220 | 3635 | 3620 | 3650 | 3615 | 9850 |
| 296 | 20241021 | 142700 | 2596064350 | 3620 | 3610 | 3625 | 3610 | 1182 |
| 297 | 20241021 | 142600 | 2591784845 | 3620 | 3610 | 3620 | 3610 | 2999 |
| 298 | 20241021 | 142500 | 2580954640 | 3610 | 3610 | 3615 | 3610 | 208 |
| 299 | 20241021 | 142400 | 2580203350 | 3610 | 3610 | 3615 | 3605 | 528 |
| 300 | 20241021 | 142300 | 2578297570 | 3615 | 3605 | 3615 | 3605 | 476 |
| 301 | 20241021 | 142200 | 2576579880 | 3610 | 3605 | 3610 | 3605 | 486 |
| 302 | 20241021 | 142100 | 2574825760 | 3605 | 3605 | 3610 | 3605 | 799 |
| 303 | 20241021 | 142000 | 2571942965 | 3610 | 3610 | 3610 | 3605 | 449 |
| 304 | 20241021 | 141900 | 2570322370 | 3605 | 3610 | 3610 | 3605 | 800 |
| 305 | 20241021 | 141800 | 2567438345 | 3615 | 3610 | 3615 | 3610 | 474 |
| 306 | 20241021 | 141700 | 2565724845 | 3615 | 3610 | 3620 | 3610 | 1520 |
| 307 | 20241021 | 141600 | 2560230620 | 3605 | 3615 | 3615 | 3605 | 16332 |
| 308 | 20241021 | 141500 | 2501303705 | 3615 | 3600 | 3625 | 3600 | 6493 |
| 309 | 20241021 | 141400 | 2477865430 | 3600 | 3615 | 3615 | 3600 | 1448 |
| 310 | 20241021 | 141300 | 2472644940 | 3615 | 3600 | 3645 | 3595 | 15879 |
| 311 | 20241021 | 141200 | 2415156970 | 3595 | 3595 | 3655 | 3590 | 31342 |
| 312 | 20241021 | 141100 | 2301823260 | 3600 | 3590 | 3600 | 3590 | 1403 |
| 313 | 20241021 | 141000 | 2296778265 | 3595 | 3575 | 3595 | 3575 | 4191 |
| 314 | 20241021 | 140900 | 2281732335 | 3575 | 3575 | 3585 | 3575 | 1720 |
| 315 | 20241021 | 140800 | 2275581150 | 3575 | 3575 | 3585 | 3570 | 998 |
| 316 | 20241021 | 140700 | 2272009845 | 3580 | 3565 | 3590 | 3565 | 19419 |
| 317 | 20241021 | 140600 | 2202527600 | 3565 | 3570 | 3570 | 3560 | 6557 |
| 318 | 20241021 | 140500 | 2179145300 | 3565 | 3555 | 3570 | 3555 | 5940 |
| 319 | 20241021 | 140400 | 2157961635 | 3555 | 3550 | 3555 | 3550 | 459 |
| 320 | 20241021 | 140300 | 2156329940 | 3550 | 3555 | 3560 | 3550 | 2903 |
| 321 | 20241021 | 140200 | 2146006005 | 3555 | 3550 | 3560 | 3545 | 4940 |
| 322 | 20241021 | 140100 | 2128436460 | 3545 | 3535 | 3560 | 3535 | 5440 |
| 323 | 20241021 | 140000 | 2109156045 | 3535 | 3525 | 3550 | 3525 | 15990 |
| 324 | 20241021 | 135900 | 2052497590 | 3535 | 3520 | 3540 | 3520 | 1086 |
| 325 | 20241021 | 135800 | 2048665365 | 3525 | 3520 | 3525 | 3520 | 280 |
| 326 | 20241021 | 135700 | 2047679700 | 3525 | 3530 | 3555 | 3520 | 4452 |
| 327 | 20241021 | 135600 | 2031949695 | 3530 | 3515 | 3530 | 3515 | 2433 |
| 328 | 20241021 | 135500 | 2023386865 | 3505 | 3505 | 3515 | 3505 | 3906 |
| 329 | 20241021 | 135400 | 2009678975 | 3505 | 3505 | 3505 | 3500 | 826 |
| 330 | 20241021 | 135300 | 2006784265 | 3505 | 3500 | 3505 | 3495 | 1257 |
| 331 | 20241021 | 135200 | 2002381415 | 3495 | 3505 | 3510 | 3495 | 1053 |
| 332 | 20241021 | 135100 | 1998697750 | 3510 | 3485 | 3510 | 3480 | 10835 |
| 333 | 20241021 | 135000 | 1960909555 | 3485 | 3500 | 3500 | 3485 | 10864 |
| 334 | 20241021 | 134900 | 1922954735 | 3500 | 3505 | 3505 | 3500 | 3132 |
| 335 | 20241021 | 134800 | 1911989630 | 3505 | 3505 | 3510 | 3505 | 3049 |
| 336 | 20241021 | 134700 | 1901302115 | 3510 | 3505 | 3510 | 3505 | 42 |
| 337 | 20241021 | 134600 | 1901154770 | 3505 | 3505 | 3510 | 3505 | 319 |
| 338 | 20241021 | 134500 | 1900036660 | 3505 | 3510 | 3510 | 3505 | 1264 |
| 339 | 20241021 | 134400 | 1895606295 | 3505 | 3505 | 3510 | 3505 | 3411 |
| 340 | 20241021 | 134300 | 1883645655 | 3505 | 3505 | 3510 | 3505 | 479 |
| 341 | 20241021 | 134200 | 1881966720 | 3505 | 3505 | 3510 | 3505 | 1771 |
| 342 | 20241021 | 134100 | 1875759350 | 3505 | 3510 | 3510 | 3505 | 374 |
| 343 | 20241021 | 134000 | 1874447930 | 3510 | 3510 | 3510 | 3505 | 2946 |
| 344 | 20241021 | 133900 | 1864108645 | 3505 | 3505 | 3510 | 3505 | 535 |
| 345 | 20241021 | 133800 | 1862233390 | 3505 | 3515 | 3515 | 3505 | 2924 |
| 346 | 20241021 | 133700 | 1851969910 | 3515 | 3510 | 3515 | 3510 | 3239 |
| 347 | 20241021 | 133600 | 1840590120 | 3510 | 3510 | 3510 | 3510 | 989 |
| 348 | 20241021 | 133500 | 1837118730 | 3510 | 3520 | 3520 | 3510 | 3012 |
| 349 | 20241021 | 133400 | 1826536515 | 3520 | 3510 | 3520 | 3510 | 1820 |
| 350 | 20241021 | 133300 | 1820139545 | 3515 | 3515 | 3515 | 3510 | 3534 |
| 351 | 20241021 | 133200 | 1807721025 | 3515 | 3510 | 3515 | 3510 | 4164 |
| 352 | 20241021 | 133100 | 1793099615 | 3510 | 3515 | 3520 | 3505 | 7134 |
| 353 | 20241021 | 133000 | 1768056615 | 3520 | 3500 | 3520 | 3500 | 4074 |
| 354 | 20241021 | 132900 | 1753764260 | 3500 | 3520 | 3525 | 3500 | 23823 |
| 355 | 20241021 | 132800 | 1670231110 | 3525 | 3535 | 3535 | 3525 | 9660 |
| 356 | 20241021 | 132700 | 1636142330 | 3530 | 3535 | 3535 | 3530 | 1724 |
| 357 | 20241021 | 132600 | 1630049230 | 3535 | 3540 | 3540 | 3535 | 2220 |
| 358 | 20241021 | 132500 | 1622197010 | 3535 | 3540 | 3540 | 3535 | 6002 |
| 359 | 20241021 | 132400 | 1600973470 | 3540 | 3550 | 3550 | 3540 | 10876 |
| 360 | 20241021 | 132300 | 1562459215 | 3545 | 3540 | 3545 | 3540 | 664 |
| 361 | 20241021 | 132200 | 1560105680 | 3540 | 3540 | 3545 | 3540 | 1335 |
| 362 | 20241021 | 132100 | 1555374780 | 3540 | 3545 | 3545 | 3540 | 2838 |
| 363 | 20241021 | 132000 | 1545314625 | 3545 | 3555 | 3555 | 3545 | 13765 |
| 364 | 20241021 | 131900 | 1496421995 | 3555 | 3560 | 3560 | 3555 | 307 |
| 365 | 20241021 | 131800 | 1495329200 | 3560 | 3560 | 3560 | 3560 | 17 |
| 366 | 20241021 | 131700 | 1495268680 | 3560 | 3560 | 3560 | 3560 | 311 |
| 367 | 20241021 | 131600 | 1494161520 | 3560 | 3560 | 3560 | 3560 | 136 |
| 368 | 20241021 | 131500 | 1493677360 | 3555 | 3565 | 3565 | 3555 | 10153 |
| 369 | 20241021 | 131400 | 1457521815 | 3565 | 3570 | 3570 | 3565 | 393 |
| 370 | 20241021 | 131300 | 1456119100 | 3570 | 3570 | 3570 | 3565 | 1558 |
| 371 | 20241021 | 131200 | 1450557125 | 3570 | 3570 | 3570 | 3570 | 28 |
| 372 | 20241021 | 131100 | 1450457165 | 3570 | 3565 | 3570 | 3565 | 956 |
| 373 | 20241021 | 131000 | 1447044310 | 3570 | 3570 | 3570 | 3565 | 2119 |
| 374 | 20241021 | 130900 | 1439480955 | 3570 | 3560 | 3570 | 3560 | 152 |
| 375 | 20241021 | 130800 | 1438939690 | 3565 | 3565 | 3565 | 3560 | 282 |
| 376 | 20241021 | 130700 | 1437935715 | 3565 | 3570 | 3570 | 3565 | 530 |
| 377 | 20241021 | 130600 | 1436046250 | 3560 | 3560 | 3560 | 3560 | 319 |
| 378 | 20241021 | 130500 | 1434910610 | 3560 | 3560 | 3575 | 3560 | 411 |
| 379 | 20241021 | 130400 | 1433443800 | 3560 | 3565 | 3565 | 3560 | 606 |
| 380 | 20241021 | 130300 | 1431286390 | 3560 | 3560 | 3560 | 3560 | 317 |
| 381 | 20241021 | 130200 | 1430157870 | 3560 | 3555 | 3570 | 3555 | 25661 |
| 382 | 20241021 | 130100 | 1338677280 | 3560 | 3555 | 3560 | 3555 | 1167 |
| 383 | 20241021 | 130000 | 1334523540 | 3555 | 3570 | 3570 | 3555 | 10322 |
| 384 | 20241021 | 125900 | 1297750230 | 3565 | 3565 | 3570 | 3565 | 297 |
| 385 | 20241021 | 125800 | 1296691330 | 3570 | 3565 | 3570 | 3565 | 850 |
| 386 | 20241021 | 125700 | 1293660940 | 3565 | 3565 | 3575 | 3565 | 553 |
| 387 | 20241021 | 125600 | 1291689365 | 3575 | 3580 | 3580 | 3560 | 8512 |
| 388 | 20241021 | 125500 | 1261303435 | 3585 | 3585 | 3585 | 3580 | 77 |
| 389 | 20241021 | 125400 | 1261027555 | 3580 | 3585 | 3585 | 3580 | 505 |
| 390 | 20241021 | 125300 | 1259218805 | 3585 | 3580 | 3585 | 3580 | 85 |
| 391 | 20241021 | 125200 | 1258914395 | 3580 | 3580 | 3590 | 3575 | 1298 |
| 392 | 20241021 | 125100 | 1254266590 | 3585 | 3585 | 3585 | 3580 | 65 |
| 393 | 20241021 | 125000 | 1254033670 | 3580 | 3580 | 3595 | 3580 | 1641 |
| 394 | 20241021 | 124900 | 1248152640 | 3580 | 3585 | 3595 | 3580 | 764 |
| 395 | 20241021 | 124800 | 1245414765 | 3590 | 3580 | 3590 | 3580 | 1273 |
| 396 | 20241021 | 124700 | 1240849565 | 3580 | 3585 | 3585 | 3575 | 290 |
| 397 | 20241021 | 124600 | 1239810905 | 3580 | 3580 | 3580 | 3575 | 119 |
| 398 | 20241021 | 124500 | 1239385180 | 3580 | 3575 | 3580 | 3575 | 3108 |
| 399 | 20241021 | 124400 | 1228258980 | 3575 | 3575 | 3580 | 3570 | 1347 |
| 400 | 20241021 | 124300 | 1223439890 | 3570 | 3575 | 3575 | 3570 | 147 |
| 401 | 20241021 | 124200 | 1222914750 | 3570 | 3565 | 3575 | 3565 | 1382 |
| 402 | 20241021 | 124100 | 1217981180 | 3570 | 3570 | 3570 | 3570 | 20 |
| 403 | 20241021 | 124000 | 1217909780 | 3565 | 3570 | 3570 | 3565 | 112 |
| 404 | 20241021 | 123900 | 1217510305 | 3570 | 3570 | 3570 | 3565 | 687 |
| 405 | 20241021 | 123800 | 1215057995 | 3570 | 3570 | 3570 | 3570 | 36 |
| 406 | 20241021 | 123700 | 1214929475 | 3560 | 3560 | 3565 | 3560 | 507 |
| 407 | 20241021 | 123600 | 1213124455 | 3565 | 3560 | 3565 | 3560 | 107 |
| 408 | 20241021 | 123500 | 1212743435 | 3560 | 3565 | 3565 | 3560 | 327 |
| 409 | 20241021 | 123400 | 1211579220 | 3560 | 3565 | 3565 | 3560 | 1301 |
| 410 | 20241021 | 123300 | 1206947305 | 3560 | 3555 | 3560 | 3555 | 380 |
| 411 | 20241021 | 123200 | 1205596095 | 3555 | 3560 | 3560 | 3555 | 5093 |
| 412 | 20241021 | 123100 | 1187473865 | 3560 | 3565 | 3565 | 3560 | 572 |
| 413 | 20241021 | 123000 | 1185437090 | 3560 | 3565 | 3565 | 3560 | 912 |
| 414 | 20241021 | 122900 | 1182187265 | 3565 | 3560 | 3565 | 3560 | 269 |
| 415 | 20241021 | 122800 | 1181229510 | 3560 | 3555 | 3565 | 3555 | 1514 |
| 416 | 20241021 | 122700 | 1175839675 | 3555 | 3570 | 3570 | 3555 | 6377 |
| 417 | 20241021 | 122600 | 1153119690 | 3575 | 3580 | 3580 | 3570 | 5594 |
| 418 | 20241021 | 122500 | 1133135315 | 3575 | 3575 | 3580 | 3575 | 106 |
| 419 | 20241021 | 122400 | 1132755970 | 3575 | 3580 | 3585 | 3575 | 745 |
| 420 | 20241021 | 122300 | 1130088830 | 3580 | 3575 | 3585 | 3575 | 1654 |
| 421 | 20241021 | 122200 | 1124173150 | 3570 | 3580 | 3580 | 3570 | 1918 |
| 422 | 20241021 | 122100 | 1117320510 | 3575 | 3575 | 3580 | 3575 | 480 |
| 423 | 20241021 | 122000 | 1115604135 | 3575 | 3580 | 3580 | 3575 | 1088 |
| 424 | 20241021 | 121900 | 1111713875 | 3580 | 3575 | 3580 | 3575 | 104 |
| 425 | 20241021 | 121800 | 1111341700 | 3580 | 3585 | 3585 | 3575 | 974 |
| 426 | 20241021 | 121700 | 1107855890 | 3580 | 3580 | 3585 | 3580 | 1116 |
| 427 | 20241021 | 121600 | 1103860510 | 3580 | 3585 | 3585 | 3580 | 509 |
| 428 | 20241021 | 121500 | 1102038190 | 3585 | 3580 | 3585 | 3580 | 129 |
| 429 | 20241021 | 121400 | 1101576260 | 3585 | 3590 | 3595 | 3580 | 3789 |
| 430 | 20241021 | 121300 | 1087994610 | 3595 | 3590 | 3595 | 3590 | 979 |
| 431 | 20241021 | 121200 | 1084479725 | 3590 | 3590 | 3590 | 3585 | 194 |
| 432 | 20241021 | 121100 | 1083783635 | 3585 | 3580 | 3585 | 3575 | 450 |
| 433 | 20241021 | 121000 | 1082172610 | 3575 | 3585 | 3590 | 3570 | 9170 |
| 434 | 20241021 | 120900 | 1049339910 | 3585 | 3595 | 3595 | 3585 | 240 |
| 435 | 20241021 | 120800 | 1048478715 | 3595 | 3600 | 3600 | 3595 | 1126 |
| 436 | 20241021 | 120700 | 1044430720 | 3595 | 3595 | 3595 | 3590 | 2246 |
| 437 | 20241021 | 120600 | 1036365760 | 3595 | 3595 | 3595 | 3590 | 146 |
| 438 | 20241021 | 120500 | 1035841265 | 3590 | 3595 | 3595 | 3590 | 33 |
| 439 | 20241021 | 120400 | 1035722690 | 3590 | 3590 | 3595 | 3590 | 676 |
| 440 | 20241021 | 120300 | 1033294625 | 3590 | 3585 | 3600 | 3585 | 2210 |
| 441 | 20241021 | 120200 | 1025366095 | 3585 | 3575 | 3585 | 3575 | 366 |
| 442 | 20241021 | 120100 | 1024055680 | 3580 | 3575 | 3585 | 3575 | 559 |
| 443 | 20241021 | 120000 | 1022056740 | 3575 | 3600 | 3600 | 3575 | 18074 |
| 444 | 20241021 | 115900 | 957221275 | 3600 | 3605 | 3605 | 3600 | 12779 |
| 445 | 20241021 | 115800 | 911215840 | 3600 | 3620 | 3620 | 3600 | 14219 |
| 446 | 20241021 | 115700 | 859879780 | 3620 | 3620 | 3625 | 3615 | 627 |
| 447 | 20241021 | 115600 | 857609990 | 3620 | 3620 | 3625 | 3620 | 464 |
| 448 | 20241021 | 115500 | 855930210 | 3625 | 3620 | 3625 | 3620 | 351 |
| 449 | 20241021 | 115400 | 854659490 | 3620 | 3620 | 3625 | 3620 | 331 |
| 450 | 20241021 | 115300 | 853461175 | 3625 | 3625 | 3625 | 3620 | 83 |
| 451 | 20241021 | 115200 | 853160515 | 3620 | 3620 | 3625 | 3620 | 345 |
| 452 | 20241021 | 115100 | 851911515 | 3625 | 3620 | 3625 | 3620 | 32 |
| 453 | 20241021 | 115000 | 851795575 | 3625 | 3620 | 3625 | 3620 | 343 |
| 454 | 20241021 | 114900 | 850553815 | 3625 | 3625 | 3625 | 3620 | 98 |
| 455 | 20241021 | 114800 | 850198860 | 3620 | 3620 | 3625 | 3620 | 277 |
| 456 | 20241021 | 114700 | 849196020 | 3620 | 3620 | 3625 | 3620 | 66 |
| 457 | 20241021 | 114600 | 848957000 | 3620 | 3625 | 3625 | 3620 | 79 |
| 458 | 20241021 | 114500 | 848670920 | 3620 | 3625 | 3625 | 3620 | 329 |
| 459 | 20241021 | 114400 | 847479745 | 3620 | 3620 | 3625 | 3620 | 121 |
| 460 | 20241021 | 114300 | 847041390 | 3620 | 3620 | 3620 | 3615 | 996 |
| 461 | 20241021 | 114200 | 843440325 | 3620 | 3620 | 3620 | 3615 | 143 |
| 462 | 20241021 | 114100 | 842922780 | 3620 | 3615 | 3620 | 3615 | 398 |
| 463 | 20241021 | 114000 | 841483815 | 3620 | 3615 | 3620 | 3615 | 32 |
| 464 | 20241021 | 113900 | 841368035 | 3615 | 3620 | 3620 | 3615 | 51 |
| 465 | 20241021 | 113800 | 841183470 | 3615 | 3615 | 3620 | 3615 | 595 |
| 466 | 20241021 | 113700 | 839032435 | 3610 | 3615 | 3615 | 3610 | 1087 |
| 467 | 20241021 | 113600 | 835104100 | 3610 | 3610 | 3615 | 3610 | 517 |
| 468 | 20241021 | 113500 | 833237625 | 3610 | 3610 | 3615 | 3610 | 586 |
| 469 | 20241021 | 113400 | 831121065 | 3610 | 3610 | 3615 | 3610 | 5064 |
| 470 | 20241021 | 113300 | 812839530 | 3615 | 3610 | 3615 | 3610 | 676 |
| 471 | 20241021 | 113200 | 810397760 | 3615 | 3615 | 3615 | 3610 | 934 |
| 472 | 20241021 | 113100 | 807022670 | 3610 | 3620 | 3620 | 3610 | 1139 |
| 473 | 20241021 | 113000 | 802907640 | 3615 | 3620 | 3625 | 3610 | 9981 |
| 474 | 20241021 | 112900 | 766794700 | 3620 | 3620 | 3625 | 3620 | 1046 |
| 475 | 20241021 | 112800 | 763008080 | 3620 | 3625 | 3625 | 3620 | 149 |
| 476 | 20241021 | 112700 | 762468100 | 3620 | 3620 | 3625 | 3620 | 683 |
| 477 | 20241021 | 112600 | 759995295 | 3620 | 3625 | 3625 | 3620 | 957 |
| 478 | 20241021 | 112500 | 756527565 | 3625 | 3625 | 3625 | 3620 | 1741 |
| 479 | 20241021 | 112400 | 750216570 | 3630 | 3630 | 3630 | 3625 | 1620 |
| 480 | 20241021 | 112300 | 744343865 | 3625 | 3620 | 3630 | 3620 | 1493 |
| 481 | 20241021 | 112200 | 738935750 | 3620 | 3625 | 3625 | 3620 | 3013 |
| 482 | 20241021 | 112100 | 728014185 | 3625 | 3635 | 3635 | 3625 | 22090 |
| 483 | 20241021 | 112000 | 647800230 | 3640 | 3635 | 3640 | 3635 | 632 |
| 484 | 20241021 | 111900 | 645501025 | 3640 | 3640 | 3640 | 3635 | 435 |
| 485 | 20241021 | 111800 | 643918415 | 3635 | 3635 | 3640 | 3635 | 447 |
| 486 | 20241021 | 111700 | 642293560 | 3640 | 3635 | 3640 | 3635 | 462 |
| 487 | 20241021 | 111600 | 640614180 | 3640 | 3640 | 3640 | 3640 | 18 |
| 488 | 20241021 | 111500 | 640548660 | 3635 | 3640 | 3645 | 3635 | 739 |
| 489 | 20241021 | 111400 | 637859340 | 3645 | 3635 | 3645 | 3635 | 483 |
| 490 | 20241021 | 111300 | 636103085 | 3640 | 3640 | 3640 | 3640 | 3763 |
| 491 | 20241021 | 111200 | 622405765 | 3640 | 3645 | 3650 | 3640 | 824 |
| 492 | 20241021 | 111100 | 619404780 | 3640 | 3640 | 3640 | 3640 | 3242 |
| 493 | 20241021 | 111000 | 607603900 | 3640 | 3640 | 3645 | 3640 | 436 |
| 494 | 20241021 | 110900 | 606016105 | 3645 | 3645 | 3645 | 3645 | 1156 |
| 495 | 20241021 | 110800 | 601802485 | 3645 | 3645 | 3645 | 3645 | 460 |
| 496 | 20241021 | 110700 | 600125785 | 3645 | 3645 | 3645 | 3645 | 389 |
| 497 | 20241021 | 110600 | 598707880 | 3640 | 3645 | 3645 | 3640 | 103 |
| 498 | 20241021 | 110500 | 598332840 | 3645 | 3640 | 3650 | 3640 | 1362 |
| 499 | 20241021 | 110400 | 593369560 | 3640 | 3645 | 3645 | 3640 | 5834 |
| 500 | 20241021 | 110300 | 572114675 | 3645 | 3645 | 3645 | 3645 | 504 |
| 501 | 20241021 | 110200 | 570277595 | 3645 | 3650 | 3650 | 3645 | 224 |
| 502 | 20241021 | 110100 | 569460055 | 3645 | 3650 | 3655 | 3645 | 4554 |
| 503 | 20241021 | 110000 | 552836090 | 3650 | 3650 | 3660 | 3650 | 451 |
| 504 | 20241021 | 105900 | 551189430 | 3650 | 3650 | 3650 | 3650 | 60 |
| 505 | 20241021 | 105800 | 550970430 | 3650 | 3650 | 3650 | 3650 | 1068 |
| 506 | 20241021 | 105700 | 547072230 | 3655 | 3650 | 3655 | 3650 | 1050 |
| 507 | 20241021 | 105600 | 543235725 | 3655 | 3650 | 3655 | 3650 | 690 |
| 508 | 20241021 | 105500 | 540717105 | 3650 | 3650 | 3655 | 3650 | 316 |
| 509 | 20241021 | 105400 | 539563695 | 3655 | 3650 | 3655 | 3650 | 232 |
| 510 | 20241021 | 105300 | 538716885 | 3650 | 3655 | 3655 | 3650 | 478 |
| 511 | 20241021 | 105200 | 536971180 | 3650 | 3655 | 3655 | 3650 | 476 |
| 512 | 20241021 | 105100 | 535232765 | 3655 | 3650 | 3655 | 3650 | 445 |
| 513 | 20241021 | 105000 | 533608510 | 3650 | 3650 | 3650 | 3650 | 2198 |
| 514 | 20241021 | 104900 | 525585810 | 3650 | 3650 | 3650 | 3650 | 3797 |
| 515 | 20241021 | 104800 | 511726760 | 3650 | 3650 | 3650 | 3650 | 154 |
| 516 | 20241021 | 104700 | 511164660 | 3650 | 3650 | 3650 | 3650 | 1301 |
| 517 | 20241021 | 104600 | 506416010 | 3650 | 3655 | 3655 | 3650 | 490 |
| 518 | 20241021 | 104500 | 504627360 | 3650 | 3655 | 3655 | 3650 | 1112 |
| 519 | 20241021 | 104400 | 500568300 | 3655 | 3655 | 3655 | 3650 | 775 |
| 520 | 20241021 | 104300 | 497735745 | 3655 | 3655 | 3655 | 3655 | 1204 |
| 521 | 20241021 | 104200 | 493335125 | 3655 | 3655 | 3655 | 3655 | 247 |
| 522 | 20241021 | 104100 | 492432340 | 3655 | 3655 | 3655 | 3655 | 852 |
| 523 | 20241021 | 104000 | 489318280 | 3650 | 3650 | 3650 | 3650 | 190 |
| 524 | 20241021 | 103900 | 488624780 | 3650 | 3650 | 3650 | 3650 | 428 |
| 525 | 20241021 | 103800 | 487062580 | 3650 | 3655 | 3660 | 3650 | 605 |
| 526 | 20241021 | 103700 | 484849340 | 3655 | 3650 | 3655 | 3650 | 732 |
| 527 | 20241021 | 103600 | 482177490 | 3650 | 3650 | 3650 | 3650 | 2932 |
| 528 | 20241021 | 103500 | 471475690 | 3650 | 3650 | 3650 | 3650 | 613 |
| 529 | 20241021 | 103400 | 469238240 | 3650 | 3655 | 3655 | 3650 | 312 |
| 530 | 20241021 | 103300 | 468099430 | 3655 | 3655 | 3655 | 3650 | 671 |
| 531 | 20241021 | 103200 | 465647770 | 3655 | 3655 | 3655 | 3655 | 1001 |
| 532 | 20241021 | 103100 | 461989115 | 3655 | 3655 | 3655 | 3655 | 2 |
| 533 | 20241021 | 103000 | 461981805 | 3660 | 3655 | 3660 | 3655 | 580 |
| 534 | 20241021 | 102900 | 459861855 | 3655 | 3650 | 3655 | 3650 | 164 |
| 535 | 20241021 | 102800 | 459263180 | 3655 | 3655 | 3655 | 3655 | 10 |
| 536 | 20241021 | 102700 | 459226630 | 3655 | 3655 | 3655 | 3655 | 2488 |
| 537 | 20241021 | 102600 | 450132990 | 3655 | 3660 | 3660 | 3655 | 1009 |
| 538 | 20241021 | 102500 | 446445050 | 3660 | 3660 | 3660 | 3660 | 195 |
| 539 | 20241021 | 102400 | 445731350 | 3660 | 3660 | 3660 | 3660 | 0 |
| 540 | 20241021 | 102300 | 445731350 | 3660 | 3660 | 3660 | 3660 | 229 |
| 541 | 20241021 | 102200 | 444893210 | 3660 | 3660 | 3660 | 3660 | 199 |
| 542 | 20241021 | 102100 | 444164870 | 3660 | 3660 | 3660 | 3660 | 400 |
| 543 | 20241021 | 102000 | 442700870 | 3665 | 3655 | 3665 | 3655 | 1706 |
| 544 | 20241021 | 101900 | 436453865 | 3660 | 3655 | 3660 | 3655 | 178 |
| 545 | 20241021 | 101800 | 435803270 | 3660 | 3660 | 3660 | 3660 | 407 |
| 546 | 20241021 | 101700 | 434313650 | 3655 | 3655 | 3655 | 3655 | 307 |
| 547 | 20241021 | 101600 | 433191565 | 3655 | 3660 | 3660 | 3655 | 172 |
| 548 | 20241021 | 101500 | 432562895 | 3660 | 3660 | 3660 | 3660 | 86 |
| 549 | 20241021 | 101400 | 432248135 | 3660 | 3660 | 3660 | 3660 | 974 |
| 550 | 20241021 | 101300 | 428683295 | 3660 | 3660 | 3660 | 3660 | 77 |
| 551 | 20241021 | 101200 | 428401475 | 3655 | 3660 | 3660 | 3655 | 388 |
| 552 | 20241021 | 101100 | 426982585 | 3655 | 3655 | 3655 | 3655 | 215 |
| 553 | 20241021 | 101000 | 426196760 | 3660 | 3660 | 3660 | 3660 | 1500 |
| 554 | 20241021 | 100900 | 420706760 | 3660 | 3655 | 3660 | 3655 | 337 |
| 555 | 20241021 | 100800 | 419474430 | 3660 | 3660 | 3660 | 3660 | 54 |
| 556 | 20241021 | 100700 | 419276790 | 3665 | 3660 | 3665 | 3660 | 866 |
| 557 | 20241021 | 100600 | 416107170 | 3660 | 3660 | 3665 | 3660 | 559 |
| 558 | 20241021 | 100500 | 414061220 | 3660 | 3660 | 3660 | 3660 | 421 |
| 559 | 20241021 | 100400 | 412520360 | 3660 | 3660 | 3660 | 3660 | 1 |
| 560 | 20241021 | 100300 | 412516700 | 3655 | 3665 | 3665 | 3655 | 188 |
| 561 | 20241021 | 100200 | 411829520 | 3660 | 3655 | 3660 | 3655 | 2405 |
| 562 | 20241021 | 100100 | 403036725 | 3650 | 3650 | 3650 | 3645 | 1100 |
| 563 | 20241021 | 100000 | 399024940 | 3650 | 3650 | 3650 | 3650 | 387 |
| 564 | 20241021 | 095900 | 397612390 | 3650 | 3655 | 3655 | 3650 | 2 |
| 565 | 20241021 | 095800 | 397605085 | 3650 | 3645 | 3650 | 3645 | 1501 |
| 566 | 20241021 | 095700 | 392127910 | 3645 | 3655 | 3655 | 3645 | 2614 |
| 567 | 20241021 | 095600 | 382584630 | 3650 | 3650 | 3650 | 3650 | 264 |
| 568 | 20241021 | 095500 | 381621030 | 3650 | 3645 | 3650 | 3645 | 550 |
| 569 | 20241021 | 095400 | 379613780 | 3650 | 3650 | 3655 | 3650 | 655 |
| 570 | 20241021 | 095300 | 377223020 | 3650 | 3655 | 3655 | 3645 | 408 |
| 571 | 20241021 | 095200 | 375735050 | 3650 | 3655 | 3660 | 3650 | 8122 |
| 572 | 20241021 | 095100 | 346089445 | 3665 | 3670 | 3670 | 3665 | 57 |
| 573 | 20241021 | 095000 | 345880535 | 3665 | 3655 | 3665 | 3650 | 4094 |
| 574 | 20241021 | 094900 | 330917155 | 3660 | 3665 | 3665 | 3655 | 3541 |
| 575 | 20241021 | 094800 | 317959690 | 3665 | 3665 | 3670 | 3665 | 119 |
| 576 | 20241021 | 094700 | 317523465 | 3665 | 3665 | 3670 | 3665 | 254 |
| 577 | 20241021 | 094600 | 316591995 | 3670 | 3665 | 3670 | 3660 | 2938 |
| 578 | 20241021 | 094500 | 305818590 | 3665 | 3660 | 3665 | 3660 | 1101 |
| 579 | 20241021 | 094400 | 301787000 | 3665 | 3655 | 3665 | 3655 | 4810 |
| 580 | 20241021 | 094300 | 284201355 | 3665 | 3665 | 3665 | 3660 | 6525 |
| 581 | 20241021 | 094200 | 260302920 | 3670 | 3675 | 3675 | 3670 | 1166 |
| 582 | 20241021 | 094100 | 256023690 | 3670 | 3680 | 3680 | 3670 | 3691 |
| 583 | 20241021 | 094000 | 242460935 | 3680 | 3685 | 3685 | 3680 | 1470 |
| 584 | 20241021 | 093900 | 237051235 | 3685 | 3680 | 3685 | 3680 | 182 |
| 585 | 20241021 | 093800 | 236381470 | 3685 | 3685 | 3685 | 3685 | 295 |
| 586 | 20241021 | 093700 | 235294395 | 3685 | 3685 | 3685 | 3680 | 210 |
| 587 | 20241021 | 093600 | 234521585 | 3680 | 3680 | 3680 | 3680 | 77 |
| 588 | 20241021 | 093500 | 234238225 | 3685 | 3685 | 3685 | 3685 | 0 |
| 589 | 20241021 | 093400 | 234238225 | 3685 | 3685 | 3685 | 3685 | 0 |
| 590 | 20241021 | 093300 | 234238225 | 3685 | 3680 | 3685 | 3675 | 821 |
| 591 | 20241021 | 093200 | 231220990 | 3685 | 3675 | 3685 | 3675 | 5107 |
| 592 | 20241021 | 093100 | 212434015 | 3680 | 3680 | 3680 | 3680 | 2090 |
| 593 | 20241021 | 093000 | 204742815 | 3685 | 3685 | 3685 | 3685 | 100 |
| 594 | 20241021 | 092900 | 204374315 | 3685 | 3685 | 3685 | 3685 | 150 |
| 595 | 20241021 | 092800 | 203821565 | 3685 | 3690 | 3690 | 3685 | 191 |
| 596 | 20241021 | 092700 | 203117685 | 3690 | 3690 | 3690 | 3690 | 40 |
| 597 | 20241021 | 092600 | 202970085 | 3680 | 3695 | 3695 | 3680 | 4050 |
| 598 | 20241021 | 092500 | 188051305 | 3695 | 3695 | 3700 | 3695 | 1411 |
| 599 | 20241021 | 092400 | 182831075 | 3690 | 3685 | 3695 | 3685 | 4485 |
| 600 | 20241021 | 092300 | 166287040 | 3680 | 3685 | 3685 | 3680 | 160 |
| 601 | 20241021 | 092200 | 165697445 | 3685 | 3685 | 3685 | 3685 | 12 |
| 602 | 20241021 | 092100 | 165653225 | 3685 | 3685 | 3685 | 3685 | 318 |
| 603 | 20241021 | 092000 | 164481395 | 3685 | 3690 | 3690 | 3685 | 2 |
| 604 | 20241021 | 091900 | 164474020 | 3690 | 3690 | 3690 | 3685 | 2539 |
| 605 | 20241021 | 091800 | 155116425 | 3690 | 3690 | 3690 | 3685 | 796 |
| 606 | 20241021 | 091700 | 152183005 | 3690 | 3685 | 3690 | 3685 | 1089 |
| 607 | 20241021 | 091600 | 148168840 | 3680 | 3680 | 3685 | 3680 | 2184 |
| 608 | 20241021 | 091500 | 140129375 | 3685 | 3685 | 3685 | 3685 | 680 |
| 609 | 20241021 | 091400 | 137623575 | 3685 | 3685 | 3685 | 3680 | 1302 |
| 610 | 20241021 | 091300 | 132827065 | 3685 | 3680 | 3685 | 3680 | 18 |
| 611 | 20241021 | 091200 | 132760745 | 3680 | 3690 | 3690 | 3680 | 1237 |
| 612 | 20241021 | 091100 | 128203465 | 3695 | 3700 | 3700 | 3680 | 252 |
| 613 | 20241021 | 091000 | 127274520 | 3700 | 3680 | 3700 | 3675 | 2906 |
| 614 | 20241021 | 090900 | 116580675 | 3685 | 3680 | 3685 | 3680 | 406 |
| 615 | 20241021 | 090800 | 115085400 | 3680 | 3690 | 3695 | 3680 | 4709 |
| 616 | 20241021 | 090700 | 97743140 | 3690 | 3690 | 3695 | 3690 | 133 |
| 617 | 20241021 | 090600 | 97251775 | 3685 | 3705 | 3705 | 3685 | 2649 |
| 618 | 20241021 | 090500 | 87464595 | 3710 | 3710 | 3710 | 3705 | 883 |
| 619 | 20241021 | 090400 | 84189195 | 3710 | 3715 | 3715 | 3700 | 2163 |
| 620 | 20241021 | 090300 | 76167070 | 3715 | 3695 | 3715 | 3695 | 591 |
| 621 | 20241021 | 090200 | 73975440 | 3710 | 3690 | 3715 | 3690 | 5773 |
| 622 | 20241021 | 090100 | 52602030 | 3695 | 3715 | 3715 | 3695 | 4674 |
| 623 | 20241021 | 090000 | 35299980 | 3715 | 3710 | 3720 | 3710 | 9511 |