30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241011 | 192000 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 3629 |
| 3 | 20241011 | 191900 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 4 | 20241011 | 191800 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 5 | 20241011 | 191700 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 6 | 20241011 | 191600 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 7 | 20241011 | 191500 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 8 | 20241011 | 191400 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 9 | 20241011 | 191300 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 10 | 20241011 | 191200 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 11 | 20241011 | 191100 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 12 | 20241011 | 191000 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 13 | 20241011 | 190900 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 14 | 20241011 | 190800 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 15 | 20241011 | 190700 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 16 | 20241011 | 190600 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 17 | 20241011 | 190500 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 18 | 20241011 | 190400 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 19 | 20241011 | 190300 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 20 | 20241011 | 190200 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 21 | 20241011 | 190100 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 22 | 20241011 | 190000 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 23 | 20241011 | 185900 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 24 | 20241011 | 185800 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 25 | 20241011 | 185700 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 26 | 20241011 | 185600 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 27 | 20241011 | 185500 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 28 | 20241011 | 185400 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 29 | 20241011 | 185300 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 30 | 20241011 | 185200 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 31 | 20241011 | 185100 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 32 | 20241011 | 185000 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 3629 |
| 33 | 20241011 | 184900 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 34 | 20241011 | 184800 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 35 | 20241011 | 184700 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 36 | 20241011 | 184600 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 37 | 20241011 | 184500 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 38 | 20241011 | 184400 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 39 | 20241011 | 184300 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 40 | 20241011 | 184200 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 41 | 20241011 | 184100 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 42 | 20241011 | 184000 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 43 | 20241011 | 183900 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 44 | 20241011 | 183800 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 45 | 20241011 | 183700 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 46 | 20241011 | 183600 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 47 | 20241011 | 183500 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 48 | 20241011 | 183400 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 49 | 20241011 | 183300 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 50 | 20241011 | 183200 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 51 | 20241011 | 183100 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 52 | 20241011 | 183000 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 53 | 20241011 | 182900 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 54 | 20241011 | 182800 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 55 | 20241011 | 182700 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 56 | 20241011 | 182600 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 57 | 20241011 | 182500 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 58 | 20241011 | 182400 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 59 | 20241011 | 182300 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 60 | 20241011 | 182200 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 61 | 20241011 | 182100 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 62 | 20241011 | 182000 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 3629 |
| 63 | 20241011 | 181900 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 64 | 20241011 | 181800 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 65 | 20241011 | 181700 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 66 | 20241011 | 181600 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 67 | 20241011 | 181500 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 68 | 20241011 | 181400 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 69 | 20241011 | 181300 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 70 | 20241011 | 181200 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 71 | 20241011 | 181100 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 72 | 20241011 | 181000 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 73 | 20241011 | 180900 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 74 | 20241011 | 180800 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 75 | 20241011 | 180700 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 76 | 20241011 | 180600 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 77 | 20241011 | 180500 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 78 | 20241011 | 180400 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 79 | 20241011 | 180300 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 80 | 20241011 | 180200 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 81 | 20241011 | 180100 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 82 | 20241011 | 180000 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 83 | 20241011 | 175900 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 84 | 20241011 | 175800 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 85 | 20241011 | 175700 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 86 | 20241011 | 175600 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 87 | 20241011 | 175500 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 88 | 20241011 | 175400 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 89 | 20241011 | 175300 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 90 | 20241011 | 175200 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 91 | 20241011 | 175100 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 92 | 20241011 | 175000 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 3629 |
| 93 | 20241011 | 174900 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 94 | 20241011 | 174800 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 95 | 20241011 | 174700 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 96 | 20241011 | 174600 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 97 | 20241011 | 174500 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 98 | 20241011 | 174400 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 99 | 20241011 | 174300 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 100 | 20241011 | 174200 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 101 | 20241011 | 174100 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 102 | 20241011 | 174000 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 103 | 20241011 | 173900 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 104 | 20241011 | 173800 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 105 | 20241011 | 173700 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 106 | 20241011 | 173600 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 107 | 20241011 | 173500 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 108 | 20241011 | 173400 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 109 | 20241011 | 173300 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 110 | 20241011 | 173200 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 111 | 20241011 | 173100 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 112 | 20241011 | 173000 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 113 | 20241011 | 172900 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 114 | 20241011 | 172800 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 115 | 20241011 | 172700 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 116 | 20241011 | 172600 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 117 | 20241011 | 172500 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 118 | 20241011 | 172400 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 119 | 20241011 | 172300 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 120 | 20241011 | 172200 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 121 | 20241011 | 172100 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 122 | 20241011 | 172000 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 3629 |
| 123 | 20241011 | 171900 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 124 | 20241011 | 171800 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 125 | 20241011 | 171700 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 126 | 20241011 | 171600 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 127 | 20241011 | 171500 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 128 | 20241011 | 171400 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 129 | 20241011 | 171300 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 130 | 20241011 | 171200 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 131 | 20241011 | 171100 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 132 | 20241011 | 171000 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 133 | 20241011 | 170900 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 134 | 20241011 | 170800 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 135 | 20241011 | 170700 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 136 | 20241011 | 170600 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 137 | 20241011 | 170500 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 138 | 20241011 | 170400 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 139 | 20241011 | 170300 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 140 | 20241011 | 170200 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 141 | 20241011 | 170100 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 142 | 20241011 | 170000 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 143 | 20241011 | 165900 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 144 | 20241011 | 165800 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 145 | 20241011 | 165700 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 146 | 20241011 | 165600 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 147 | 20241011 | 165500 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 148 | 20241011 | 165400 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 149 | 20241011 | 165300 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 150 | 20241011 | 165200 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 151 | 20241011 | 165100 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 152 | 20241011 | 165000 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 3629 |
| 153 | 20241011 | 164900 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 154 | 20241011 | 164800 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 155 | 20241011 | 164700 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 156 | 20241011 | 164600 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 157 | 20241011 | 164500 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 158 | 20241011 | 164400 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 159 | 20241011 | 164300 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 160 | 20241011 | 164200 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 161 | 20241011 | 164100 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 162 | 20241011 | 164000 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 163 | 20241011 | 163900 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 164 | 20241011 | 163800 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 165 | 20241011 | 163700 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 166 | 20241011 | 163600 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 167 | 20241011 | 163500 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 168 | 20241011 | 163400 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 169 | 20241011 | 163300 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 170 | 20241011 | 163200 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 171 | 20241011 | 163100 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 172 | 20241011 | 163000 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 173 | 20241011 | 162900 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 174 | 20241011 | 162800 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 175 | 20241011 | 162700 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 176 | 20241011 | 162600 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 177 | 20241011 | 162500 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 178 | 20241011 | 162400 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 179 | 20241011 | 162300 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 180 | 20241011 | 162200 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 181 | 20241011 | 162100 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 182 | 20241011 | 162000 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 3629 |
| 183 | 20241011 | 161900 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 184 | 20241011 | 161800 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 185 | 20241011 | 161700 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 186 | 20241011 | 161600 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 187 | 20241011 | 161500 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 188 | 20241011 | 161400 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 189 | 20241011 | 161300 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 190 | 20241011 | 161200 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 191 | 20241011 | 161100 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 192 | 20241011 | 161000 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 193 | 20241011 | 160900 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 194 | 20241011 | 160800 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 195 | 20241011 | 160700 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 196 | 20241011 | 160600 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 197 | 20241011 | 160500 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 198 | 20241011 | 160400 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 199 | 20241011 | 160300 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 200 | 20241011 | 160200 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 201 | 20241011 | 160100 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 202 | 20241011 | 160000 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 203 | 20241011 | 155900 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 204 | 20241011 | 155800 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 205 | 20241011 | 155700 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 206 | 20241011 | 155600 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 207 | 20241011 | 155500 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 208 | 20241011 | 155400 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 209 | 20241011 | 155300 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 210 | 20241011 | 155200 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 211 | 20241011 | 155100 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 212 | 20241011 | 155000 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 3629 |
| 213 | 20241011 | 154900 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 214 | 20241011 | 154800 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 215 | 20241011 | 154700 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 216 | 20241011 | 154600 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 217 | 20241011 | 154500 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 218 | 20241011 | 154400 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 219 | 20241011 | 154300 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 220 | 20241011 | 154200 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 221 | 20241011 | 154100 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 222 | 20241011 | 154000 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 223 | 20241011 | 153900 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 224 | 20241011 | 153800 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 225 | 20241011 | 153700 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 226 | 20241011 | 153600 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 227 | 20241011 | 153500 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 228 | 20241011 | 153400 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 229 | 20241011 | 153300 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 230 | 20241011 | 153200 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 231 | 20241011 | 153100 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 0 |
| 232 | 20241011 | 153000 | 1894616445 | 4450 | 4450 | 4450 | 4450 | 3629 |
| 233 | 20241011 | 152900 | 1878467395 | 4430 | 4430 | 4430 | 4430 | 0 |
| 234 | 20241011 | 152800 | 1878467395 | 4430 | 4430 | 4430 | 4430 | 0 |
| 235 | 20241011 | 152700 | 1878467395 | 4430 | 4430 | 4430 | 4430 | 0 |
| 236 | 20241011 | 152600 | 1878467395 | 4430 | 4430 | 4430 | 4430 | 0 |
| 237 | 20241011 | 152500 | 1878467395 | 4430 | 4430 | 4430 | 4430 | 0 |
| 238 | 20241011 | 152400 | 1878467395 | 4430 | 4430 | 4430 | 4430 | 0 |
| 239 | 20241011 | 152300 | 1878467395 | 4430 | 4430 | 4430 | 4430 | 0 |
| 240 | 20241011 | 152200 | 1878467395 | 4430 | 4430 | 4430 | 4430 | 0 |
| 241 | 20241011 | 152100 | 1878467395 | 4430 | 4430 | 4430 | 4430 | 0 |
| 242 | 20241011 | 152000 | 1878467395 | 4430 | 4430 | 4430 | 4430 | 0 |
| 243 | 20241011 | 151900 | 1878467395 | 4430 | 4420 | 4430 | 4405 | 1454 |
| 244 | 20241011 | 151800 | 1872027245 | 4400 | 4385 | 4410 | 4385 | 2078 |
| 245 | 20241011 | 151700 | 1862901290 | 4380 | 4385 | 4385 | 4380 | 294 |
| 246 | 20241011 | 151600 | 1861612110 | 4390 | 4390 | 4390 | 4385 | 1265 |
| 247 | 20241011 | 151500 | 1856063980 | 4385 | 4385 | 4385 | 4385 | 0 |
| 248 | 20241011 | 151400 | 1856063980 | 4385 | 4390 | 4390 | 4385 | 446 |
| 249 | 20241011 | 151300 | 1854106190 | 4390 | 4390 | 4390 | 4390 | 30 |
| 250 | 20241011 | 151200 | 1853974490 | 4380 | 4385 | 4390 | 4380 | 2283 |
| 251 | 20241011 | 151100 | 1843968450 | 4390 | 4395 | 4395 | 4390 | 3014 |
| 252 | 20241011 | 151000 | 1830729735 | 4395 | 4395 | 4395 | 4390 | 630 |
| 253 | 20241011 | 150900 | 1827961385 | 4390 | 4390 | 4390 | 4390 | 168 |
| 254 | 20241011 | 150800 | 1827223865 | 4390 | 4395 | 4405 | 4390 | 565 |
| 255 | 20241011 | 150700 | 1824742335 | 4390 | 4390 | 4395 | 4390 | 1769 |
| 256 | 20241011 | 150600 | 1816971370 | 4390 | 4400 | 4400 | 4390 | 416 |
| 257 | 20241011 | 150500 | 1815142520 | 4405 | 4410 | 4410 | 4405 | 864 |
| 258 | 20241011 | 150400 | 1811336285 | 4410 | 4410 | 4410 | 4410 | 808 |
| 259 | 20241011 | 150300 | 1807773005 | 4410 | 4425 | 4425 | 4410 | 1028 |
| 260 | 20241011 | 150200 | 1803234590 | 4415 | 4425 | 4425 | 4415 | 916 |
| 261 | 20241011 | 150100 | 1799185930 | 4420 | 4430 | 4440 | 4420 | 2308 |
| 262 | 20241011 | 150000 | 1788979145 | 4420 | 4420 | 4440 | 4415 | 1444 |
| 263 | 20241011 | 145900 | 1782582855 | 4420 | 4400 | 4425 | 4400 | 5495 |
| 264 | 20241011 | 145800 | 1758348015 | 4400 | 4395 | 4400 | 4395 | 32 |
| 265 | 20241011 | 145700 | 1758207225 | 4395 | 4395 | 4400 | 4390 | 2854 |
| 266 | 20241011 | 145600 | 1745655045 | 4390 | 4390 | 4390 | 4390 | 51 |
| 267 | 20241011 | 145500 | 1745431155 | 4395 | 4385 | 4395 | 4385 | 76 |
| 268 | 20241011 | 145400 | 1745097515 | 4385 | 4390 | 4395 | 4385 | 274 |
| 269 | 20241011 | 145300 | 1743893335 | 4390 | 4385 | 4395 | 4385 | 1254 |
| 270 | 20241011 | 145200 | 1738387340 | 4385 | 4380 | 4385 | 4380 | 632 |
| 271 | 20241011 | 145100 | 1735617015 | 4375 | 4380 | 4380 | 4375 | 205 |
| 272 | 20241011 | 145000 | 1734719140 | 4375 | 4370 | 4375 | 4370 | 310 |
| 273 | 20241011 | 144900 | 1733363895 | 4365 | 4365 | 4370 | 4365 | 1255 |
| 274 | 20241011 | 144800 | 1727885470 | 4365 | 4375 | 4375 | 4365 | 1066 |
| 275 | 20241011 | 144700 | 1723228855 | 4375 | 4370 | 4375 | 4370 | 51 |
| 276 | 20241011 | 144600 | 1723005795 | 4370 | 4370 | 4380 | 4370 | 2270 |
| 277 | 20241011 | 144500 | 1713071000 | 4370 | 4355 | 4370 | 4355 | 3271 |
| 278 | 20241011 | 144400 | 1698813940 | 4355 | 4355 | 4355 | 4355 | 0 |
| 279 | 20241011 | 144300 | 1698813940 | 4355 | 4355 | 4355 | 4355 | 347 |
| 280 | 20241011 | 144200 | 1697302755 | 4350 | 4355 | 4355 | 4350 | 1107 |
| 281 | 20241011 | 144100 | 1692484490 | 4355 | 4360 | 4360 | 4355 | 715 |
| 282 | 20241011 | 144000 | 1689367135 | 4360 | 4360 | 4360 | 4360 | 281 |
| 283 | 20241011 | 143900 | 1688141975 | 4360 | 4360 | 4360 | 4360 | 322 |
| 284 | 20241011 | 143800 | 1686738055 | 4350 | 4350 | 4350 | 4350 | 14 |
| 285 | 20241011 | 143700 | 1686677155 | 4350 | 4355 | 4355 | 4350 | 845 |
| 286 | 20241011 | 143600 | 1683001100 | 4355 | 4355 | 4355 | 4355 | 999 |
| 287 | 20241011 | 143500 | 1678650455 | 4350 | 4340 | 4350 | 4340 | 1166 |
| 288 | 20241011 | 143400 | 1673584165 | 4335 | 4335 | 4340 | 4335 | 144 |
| 289 | 20241011 | 143300 | 1672959895 | 4335 | 4335 | 4340 | 4335 | 1526 |
| 290 | 20241011 | 143200 | 1666343435 | 4330 | 4340 | 4340 | 4330 | 2757 |
| 291 | 20241011 | 143100 | 1654395450 | 4340 | 4340 | 4340 | 4340 | 2010 |
| 292 | 20241011 | 143000 | 1645672050 | 4340 | 4340 | 4340 | 4335 | 2012 |
| 293 | 20241011 | 142900 | 1636941470 | 4340 | 4355 | 4355 | 4340 | 6266 |
| 294 | 20241011 | 142800 | 1609691470 | 4355 | 4365 | 4365 | 4355 | 1646 |
| 295 | 20241011 | 142700 | 1602514780 | 4360 | 4365 | 4365 | 4360 | 1839 |
| 296 | 20241011 | 142600 | 1594490045 | 4365 | 4365 | 4365 | 4365 | 50 |
| 297 | 20241011 | 142500 | 1594271795 | 4370 | 4370 | 4370 | 4365 | 190 |
| 298 | 20241011 | 142400 | 1593441865 | 4370 | 4365 | 4370 | 4365 | 14 |
| 299 | 20241011 | 142300 | 1593380745 | 4365 | 4365 | 4365 | 4365 | 625 |
| 300 | 20241011 | 142200 | 1590652620 | 4370 | 4360 | 4370 | 4360 | 442 |
| 301 | 20241011 | 142100 | 1588724580 | 4360 | 4360 | 4360 | 4360 | 1015 |
| 302 | 20241011 | 142000 | 1584299180 | 4370 | 4375 | 4375 | 4360 | 117 |
| 303 | 20241011 | 141900 | 1583788110 | 4375 | 4375 | 4375 | 4375 | 2 |
| 304 | 20241011 | 141800 | 1583779360 | 4360 | 4355 | 4360 | 4350 | 877 |
| 305 | 20241011 | 141700 | 1579955870 | 4350 | 4360 | 4360 | 4350 | 1269 |
| 306 | 20241011 | 141600 | 1574431180 | 4350 | 4360 | 4360 | 4340 | 1783 |
| 307 | 20241011 | 141500 | 1566677230 | 4335 | 4370 | 4370 | 4335 | 11946 |
| 308 | 20241011 | 141400 | 1514756960 | 4370 | 4390 | 4390 | 4370 | 3565 |
| 309 | 20241011 | 141300 | 1499167710 | 4380 | 4390 | 4400 | 4380 | 3430 |
| 310 | 20241011 | 141200 | 1484129490 | 4400 | 4405 | 4405 | 4390 | 6997 |
| 311 | 20241011 | 141100 | 1453353905 | 4400 | 4400 | 4400 | 4400 | 41 |
| 312 | 20241011 | 141000 | 1453173505 | 4400 | 4400 | 4400 | 4400 | 496 |
| 313 | 20241011 | 140900 | 1450991105 | 4405 | 4400 | 4405 | 4400 | 369 |
| 314 | 20241011 | 140800 | 1449367375 | 4400 | 4400 | 4400 | 4400 | 1543 |
| 315 | 20241011 | 140700 | 1442578175 | 4400 | 4405 | 4405 | 4400 | 845 |
| 316 | 20241011 | 140600 | 1438860065 | 4400 | 4410 | 4410 | 4400 | 1080 |
| 317 | 20241011 | 140500 | 1434098315 | 4410 | 4405 | 4410 | 4400 | 5375 |
| 318 | 20241011 | 140400 | 1410423865 | 4405 | 4405 | 4405 | 4405 | 150 |
| 319 | 20241011 | 140300 | 1409763115 | 4405 | 4405 | 4410 | 4405 | 1086 |
| 320 | 20241011 | 140200 | 1404979100 | 4410 | 4410 | 4410 | 4405 | 467 |
| 321 | 20241011 | 140100 | 1402921835 | 4410 | 4410 | 4410 | 4410 | 7320 |
| 322 | 20241011 | 140000 | 1370640635 | 4410 | 4415 | 4415 | 4410 | 11409 |
| 323 | 20241011 | 135900 | 1320292750 | 4415 | 4415 | 4415 | 4415 | 223 |
| 324 | 20241011 | 135800 | 1319308205 | 4415 | 4420 | 4420 | 4415 | 1895 |
| 325 | 20241011 | 135700 | 1310941275 | 4420 | 4420 | 4420 | 4420 | 0 |
| 326 | 20241011 | 135600 | 1310941275 | 4420 | 4420 | 4420 | 4420 | 6030 |
| 327 | 20241011 | 135500 | 1284288675 | 4425 | 4425 | 4425 | 4420 | 1010 |
| 328 | 20241011 | 135400 | 1279822500 | 4425 | 4425 | 4425 | 4425 | 692 |
| 329 | 20241011 | 135300 | 1276760400 | 4425 | 4425 | 4425 | 4425 | 650 |
| 330 | 20241011 | 135200 | 1273884150 | 4425 | 4425 | 4425 | 4425 | 302 |
| 331 | 20241011 | 135100 | 1272547800 | 4425 | 4420 | 4425 | 4420 | 615 |
| 332 | 20241011 | 135000 | 1269829230 | 4425 | 4425 | 4425 | 4425 | 4143 |
| 333 | 20241011 | 134900 | 1251496455 | 4430 | 4430 | 4430 | 4430 | 2378 |
| 334 | 20241011 | 134800 | 1240961915 | 4430 | 4435 | 4435 | 4430 | 51 |
| 335 | 20241011 | 134700 | 1240735980 | 4435 | 4435 | 4435 | 4435 | 125 |
| 336 | 20241011 | 134600 | 1240181605 | 4435 | 4435 | 4435 | 4435 | 0 |
| 337 | 20241011 | 134500 | 1240181605 | 4435 | 4435 | 4435 | 4430 | 1636 |
| 338 | 20241011 | 134400 | 1232927945 | 4430 | 4430 | 4430 | 4430 | 201 |
| 339 | 20241011 | 134300 | 1232037515 | 4435 | 4435 | 4435 | 4435 | 530 |
| 340 | 20241011 | 134200 | 1229686965 | 4430 | 4435 | 4435 | 4430 | 790 |
| 341 | 20241011 | 134100 | 1226183765 | 4430 | 4430 | 4430 | 4430 | 263 |
| 342 | 20241011 | 134000 | 1225018675 | 4430 | 4430 | 4430 | 4430 | 235 |
| 343 | 20241011 | 133900 | 1223977625 | 4435 | 4435 | 4435 | 4435 | 15 |
| 344 | 20241011 | 133800 | 1223911100 | 4435 | 4435 | 4435 | 4435 | 48 |
| 345 | 20241011 | 133700 | 1223698220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 346 | 20241011 | 133600 | 1223698220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 347 | 20241011 | 133500 | 1223698220 | 4440 | 4430 | 4440 | 4430 | 54 |
| 348 | 20241011 | 133400 | 1223458990 | 4435 | 4435 | 4435 | 4435 | 1 |
| 349 | 20241011 | 133300 | 1223454555 | 4435 | 4435 | 4435 | 4435 | 365 |
| 350 | 20241011 | 133200 | 1221835780 | 4435 | 4435 | 4435 | 4435 | 2 |
| 351 | 20241011 | 133100 | 1221826910 | 4435 | 4435 | 4435 | 4435 | 2 |
| 352 | 20241011 | 133000 | 1221818040 | 4435 | 4435 | 4435 | 4435 | 618 |
| 353 | 20241011 | 132900 | 1219077210 | 4435 | 4435 | 4435 | 4435 | 0 |
| 354 | 20241011 | 132800 | 1219077210 | 4435 | 4435 | 4435 | 4435 | 466 |
| 355 | 20241011 | 132700 | 1217010500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 356 | 20241011 | 132600 | 1217010500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 357 | 20241011 | 132500 | 1217010500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 358 | 20241011 | 132400 | 1217010500 | 4435 | 4435 | 4435 | 4435 | 304 |
| 359 | 20241011 | 132300 | 1215662260 | 4435 | 4435 | 4435 | 4435 | 290 |
| 360 | 20241011 | 132200 | 1214376110 | 4435 | 4435 | 4435 | 4435 | 0 |
| 361 | 20241011 | 132100 | 1214376110 | 4435 | 4435 | 4435 | 4435 | 100 |
| 362 | 20241011 | 132000 | 1213932610 | 4440 | 4440 | 4440 | 4440 | 1 |
| 363 | 20241011 | 131900 | 1213928170 | 4435 | 4435 | 4435 | 4435 | 100 |
| 364 | 20241011 | 131800 | 1213484670 | 4435 | 4440 | 4440 | 4435 | 2467 |
| 365 | 20241011 | 131700 | 1202542925 | 4435 | 4440 | 4440 | 4435 | 550 |
| 366 | 20241011 | 131600 | 1200103425 | 4435 | 4440 | 4440 | 4435 | 377 |
| 367 | 20241011 | 131500 | 1198430505 | 4440 | 4440 | 4440 | 4440 | 274 |
| 368 | 20241011 | 131400 | 1197213945 | 4445 | 4445 | 4445 | 4445 | 0 |
| 369 | 20241011 | 131300 | 1197213945 | 4445 | 4440 | 4445 | 4435 | 1972 |
| 370 | 20241011 | 131200 | 1188466360 | 4440 | 4440 | 4440 | 4440 | 32 |
| 371 | 20241011 | 131100 | 1188324280 | 4440 | 4440 | 4440 | 4440 | 144 |
| 372 | 20241011 | 131000 | 1187684920 | 4440 | 4440 | 4440 | 4440 | 0 |
| 373 | 20241011 | 130900 | 1187684920 | 4440 | 4440 | 4440 | 4440 | 0 |
| 374 | 20241011 | 130800 | 1187684920 | 4440 | 4440 | 4440 | 4440 | 55 |
| 375 | 20241011 | 130700 | 1187440720 | 4440 | 4440 | 4440 | 4440 | 1001 |
| 376 | 20241011 | 130600 | 1182996280 | 4440 | 4440 | 4440 | 4440 | 0 |
| 377 | 20241011 | 130500 | 1182996280 | 4440 | 4440 | 4440 | 4440 | 69 |
| 378 | 20241011 | 130400 | 1182689920 | 4440 | 4440 | 4440 | 4440 | 21 |
| 379 | 20241011 | 130300 | 1182596680 | 4445 | 4445 | 4445 | 4445 | 305 |
| 380 | 20241011 | 130200 | 1181240955 | 4445 | 4445 | 4445 | 4445 | 0 |
| 381 | 20241011 | 130100 | 1181240955 | 4445 | 4445 | 4445 | 4445 | 1 |
| 382 | 20241011 | 130000 | 1181236510 | 4440 | 4440 | 4440 | 4440 | 51 |
| 383 | 20241011 | 125900 | 1181010070 | 4440 | 4440 | 4440 | 4440 | 128 |
| 384 | 20241011 | 125800 | 1180441750 | 4440 | 4440 | 4440 | 4440 | 30 |
| 385 | 20241011 | 125700 | 1180308550 | 4445 | 4445 | 4445 | 4445 | 0 |
| 386 | 20241011 | 125600 | 1180308550 | 4445 | 4445 | 4445 | 4445 | 0 |
| 387 | 20241011 | 125500 | 1180308550 | 4445 | 4445 | 4445 | 4445 | 1 |
| 388 | 20241011 | 125400 | 1180304105 | 4445 | 4445 | 4445 | 4445 | 2 |
| 389 | 20241011 | 125300 | 1180295215 | 4445 | 4445 | 4445 | 4445 | 20 |
| 390 | 20241011 | 125200 | 1180206315 | 4450 | 4445 | 4450 | 4445 | 425 |
| 391 | 20241011 | 125100 | 1178317160 | 4440 | 4445 | 4445 | 4435 | 67 |
| 392 | 20241011 | 125000 | 1178019595 | 4435 | 4440 | 4440 | 4435 | 1750 |
| 393 | 20241011 | 124900 | 1170256770 | 4440 | 4440 | 4440 | 4440 | 0 |
| 394 | 20241011 | 124800 | 1170256770 | 4440 | 4440 | 4440 | 4440 | 100 |
| 395 | 20241011 | 124700 | 1169812770 | 4440 | 4440 | 4440 | 4440 | 0 |
| 396 | 20241011 | 124600 | 1169812770 | 4440 | 4445 | 4445 | 4440 | 101 |
| 397 | 20241011 | 124500 | 1169364325 | 4440 | 4440 | 4440 | 4440 | 0 |
| 398 | 20241011 | 124400 | 1169364325 | 4440 | 4445 | 4445 | 4440 | 110 |
| 399 | 20241011 | 124300 | 1168875875 | 4440 | 4440 | 4440 | 4440 | 0 |
| 400 | 20241011 | 124200 | 1168875875 | 4440 | 4440 | 4445 | 4440 | 462 |
| 401 | 20241011 | 124100 | 1166824545 | 4440 | 4440 | 4440 | 4440 | 0 |
| 402 | 20241011 | 124000 | 1166824545 | 4440 | 4440 | 4440 | 4440 | 25 |
| 403 | 20241011 | 123900 | 1166713545 | 4440 | 4440 | 4440 | 4440 | 5 |
| 404 | 20241011 | 123800 | 1166691345 | 4440 | 4440 | 4440 | 4440 | 105 |
| 405 | 20241011 | 123700 | 1166225145 | 4440 | 4440 | 4440 | 4440 | 50 |
| 406 | 20241011 | 123600 | 1166003145 | 4440 | 4440 | 4440 | 4440 | 7 |
| 407 | 20241011 | 123500 | 1165972065 | 4440 | 4440 | 4440 | 4440 | 740 |
| 408 | 20241011 | 123400 | 1162686465 | 4440 | 4440 | 4440 | 4440 | 0 |
| 409 | 20241011 | 123300 | 1162686465 | 4440 | 4440 | 4440 | 4440 | 0 |
| 410 | 20241011 | 123200 | 1162686465 | 4440 | 4440 | 4440 | 4440 | 0 |
| 411 | 20241011 | 123100 | 1162686465 | 4440 | 4435 | 4440 | 4435 | 108 |
| 412 | 20241011 | 123000 | 1162207255 | 4435 | 4435 | 4435 | 4435 | 687 |
| 413 | 20241011 | 122900 | 1159160410 | 4435 | 4440 | 4440 | 4435 | 33 |
| 414 | 20241011 | 122800 | 1159014005 | 4435 | 4445 | 4445 | 4435 | 132 |
| 415 | 20241011 | 122700 | 1158427685 | 4435 | 4435 | 4435 | 4435 | 0 |
| 416 | 20241011 | 122600 | 1158427685 | 4435 | 4435 | 4435 | 4435 | 2 |
| 417 | 20241011 | 122500 | 1158418815 | 4435 | 4435 | 4435 | 4435 | 50 |
| 418 | 20241011 | 122400 | 1158197065 | 4435 | 4435 | 4435 | 4435 | 205 |
| 419 | 20241011 | 122300 | 1157287890 | 4435 | 4435 | 4435 | 4435 | 0 |
| 420 | 20241011 | 122200 | 1157287890 | 4435 | 4435 | 4435 | 4435 | 1 |
| 421 | 20241011 | 122100 | 1157283455 | 4435 | 4435 | 4435 | 4435 | 148 |
| 422 | 20241011 | 122000 | 1156627075 | 4435 | 4435 | 4435 | 4435 | 30 |
| 423 | 20241011 | 121900 | 1156494025 | 4435 | 4435 | 4435 | 4435 | 0 |
| 424 | 20241011 | 121800 | 1156494025 | 4435 | 4435 | 4435 | 4435 | 0 |
| 425 | 20241011 | 121700 | 1156494025 | 4435 | 4435 | 4435 | 4435 | 8 |
| 426 | 20241011 | 121600 | 1156458545 | 4435 | 4435 | 4435 | 4435 | 25 |
| 427 | 20241011 | 121500 | 1156347670 | 4435 | 4435 | 4435 | 4435 | 1010 |
| 428 | 20241011 | 121400 | 1151868320 | 4435 | 4435 | 4435 | 4435 | 6 |
| 429 | 20241011 | 121300 | 1151841710 | 4435 | 4445 | 4445 | 4435 | 594 |
| 430 | 20241011 | 121200 | 1149205865 | 4445 | 4445 | 4445 | 4445 | 10 |
| 431 | 20241011 | 121100 | 1149161415 | 4450 | 4445 | 4450 | 4445 | 101 |
| 432 | 20241011 | 121000 | 1148711970 | 4450 | 4450 | 4450 | 4450 | 0 |
| 433 | 20241011 | 120900 | 1148711970 | 4450 | 4450 | 4450 | 4450 | 11 |
| 434 | 20241011 | 120800 | 1148663020 | 4445 | 4435 | 4445 | 4435 | 4502 |
| 435 | 20241011 | 120700 | 1128681200 | 4435 | 4435 | 4435 | 4435 | 172 |
| 436 | 20241011 | 120600 | 1127918380 | 4435 | 4440 | 4440 | 4435 | 613 |
| 437 | 20241011 | 120500 | 1125199560 | 4440 | 4435 | 4440 | 4435 | 1126 |
| 438 | 20241011 | 120400 | 1120205105 | 4440 | 4440 | 4440 | 4440 | 91 |
| 439 | 20241011 | 120300 | 1119801065 | 4440 | 4440 | 4440 | 4440 | 724 |
| 440 | 20241011 | 120200 | 1116586505 | 4440 | 4440 | 4440 | 4440 | 14 |
| 441 | 20241011 | 120100 | 1116524345 | 4440 | 4440 | 4440 | 4440 | 297 |
| 442 | 20241011 | 120000 | 1115205665 | 4440 | 4440 | 4440 | 4440 | 25 |
| 443 | 20241011 | 115900 | 1115094665 | 4440 | 4440 | 4440 | 4440 | 1008 |
| 444 | 20241011 | 115800 | 1110619145 | 4440 | 4440 | 4445 | 4440 | 25 |
| 445 | 20241011 | 115700 | 1110508035 | 4440 | 4440 | 4440 | 4440 | 132 |
| 446 | 20241011 | 115600 | 1109921955 | 4440 | 4440 | 4440 | 4440 | 611 |
| 447 | 20241011 | 115500 | 1107209115 | 4440 | 4440 | 4445 | 4440 | 297 |
| 448 | 20241011 | 115400 | 1105890320 | 4440 | 4440 | 4440 | 4440 | 4 |
| 449 | 20241011 | 115300 | 1105872560 | 4440 | 4440 | 4440 | 4440 | 2111 |
| 450 | 20241011 | 115200 | 1096499720 | 4440 | 4445 | 4445 | 4440 | 3 |
| 451 | 20241011 | 115100 | 1096486395 | 4440 | 4450 | 4450 | 4440 | 975 |
| 452 | 20241011 | 115000 | 1092152395 | 4440 | 4440 | 4440 | 4440 | 27 |
| 453 | 20241011 | 114900 | 1092032515 | 4440 | 4440 | 4440 | 4440 | 15 |
| 454 | 20241011 | 114800 | 1091965915 | 4440 | 4440 | 4445 | 4440 | 172 |
| 455 | 20241011 | 114700 | 1091202225 | 4440 | 4445 | 4445 | 4440 | 4504 |
| 456 | 20241011 | 114600 | 1071188060 | 4445 | 4445 | 4445 | 4445 | 2 |
| 457 | 20241011 | 114500 | 1071179170 | 4445 | 4450 | 4450 | 4445 | 158 |
| 458 | 20241011 | 114400 | 1070476790 | 4450 | 4450 | 4450 | 4450 | 0 |
| 459 | 20241011 | 114300 | 1070476790 | 4450 | 4450 | 4450 | 4450 | 0 |
| 460 | 20241011 | 114200 | 1070476790 | 4450 | 4450 | 4450 | 4450 | 23 |
| 461 | 20241011 | 114100 | 1070374440 | 4450 | 4450 | 4450 | 4450 | 830 |
| 462 | 20241011 | 114000 | 1066680940 | 4450 | 4450 | 4450 | 4450 | 40 |
| 463 | 20241011 | 113900 | 1066502940 | 4450 | 4450 | 4450 | 4450 | 16 |
| 464 | 20241011 | 113800 | 1066431740 | 4450 | 4450 | 4450 | 4450 | 79 |
| 465 | 20241011 | 113700 | 1066080190 | 4450 | 4450 | 4450 | 4450 | 15 |
| 466 | 20241011 | 113600 | 1066013440 | 4450 | 4450 | 4450 | 4450 | 50 |
| 467 | 20241011 | 113500 | 1065790940 | 4450 | 4445 | 4450 | 4445 | 223 |
| 468 | 20241011 | 113400 | 1064799630 | 4445 | 4450 | 4450 | 4445 | 1685 |
| 469 | 20241011 | 113300 | 1057305165 | 4455 | 4455 | 4455 | 4450 | 152 |
| 470 | 20241011 | 113200 | 1056628180 | 4455 | 4455 | 4455 | 4455 | 11 |
| 471 | 20241011 | 113100 | 1056579175 | 4455 | 4455 | 4455 | 4455 | 589 |
| 472 | 20241011 | 113000 | 1053955180 | 4460 | 4460 | 4460 | 4460 | 132 |
| 473 | 20241011 | 112900 | 1053366460 | 4460 | 4460 | 4460 | 4460 | 30 |
| 474 | 20241011 | 112800 | 1053232660 | 4470 | 4470 | 4470 | 4470 | 0 |
| 475 | 20241011 | 112700 | 1053232660 | 4470 | 4470 | 4470 | 4460 | 66 |
| 476 | 20241011 | 112600 | 1052937910 | 4470 | 4465 | 4470 | 4465 | 71 |
| 477 | 20241011 | 112500 | 1052620575 | 4460 | 4460 | 4460 | 4460 | 0 |
| 478 | 20241011 | 112400 | 1052620575 | 4460 | 4455 | 4460 | 4455 | 2410 |
| 479 | 20241011 | 112300 | 1041883940 | 4450 | 4445 | 4450 | 4445 | 37 |
| 480 | 20241011 | 112200 | 1041719295 | 4455 | 4445 | 4455 | 4445 | 3 |
| 481 | 20241011 | 112100 | 1041705950 | 4455 | 4450 | 4455 | 4450 | 10 |
| 482 | 20241011 | 112000 | 1041661425 | 4450 | 4450 | 4450 | 4450 | 10 |
| 483 | 20241011 | 111900 | 1041616925 | 4445 | 4455 | 4455 | 4445 | 1648 |
| 484 | 20241011 | 111800 | 1034291465 | 4445 | 4455 | 4455 | 4445 | 131 |
| 485 | 20241011 | 111700 | 1033709120 | 4455 | 4455 | 4455 | 4455 | 95 |
| 486 | 20241011 | 111600 | 1033285895 | 4445 | 4445 | 4445 | 4445 | 200 |
| 487 | 20241011 | 111500 | 1032396895 | 4445 | 4445 | 4445 | 4445 | 0 |
| 488 | 20241011 | 111400 | 1032396895 | 4445 | 4455 | 4455 | 4445 | 2 |
| 489 | 20241011 | 111300 | 1032387995 | 4455 | 4445 | 4455 | 4445 | 95 |
| 490 | 20241011 | 111200 | 1031965620 | 4445 | 4445 | 4445 | 4445 | 25 |
| 491 | 20241011 | 111100 | 1031854495 | 4445 | 4450 | 4450 | 4445 | 131 |
| 492 | 20241011 | 111000 | 1031272160 | 4450 | 4455 | 4455 | 4450 | 1240 |
| 493 | 20241011 | 110900 | 1025754055 | 4455 | 4455 | 4455 | 4455 | 0 |
| 494 | 20241011 | 110800 | 1025754055 | 4455 | 4455 | 4455 | 4455 | 0 |
| 495 | 20241011 | 110700 | 1025754055 | 4455 | 4460 | 4460 | 4455 | 27 |
| 496 | 20241011 | 110600 | 1025633745 | 4450 | 4450 | 4450 | 4450 | 9 |
| 497 | 20241011 | 110500 | 1025593695 | 4440 | 4445 | 4445 | 4440 | 2495 |
| 498 | 20241011 | 110400 | 1014503920 | 4435 | 4445 | 4450 | 4435 | 2337 |
| 499 | 20241011 | 110300 | 1004131145 | 4450 | 4450 | 4450 | 4450 | 440 |
| 500 | 20241011 | 110200 | 1002173145 | 4440 | 4470 | 4470 | 4440 | 18867 |
| 501 | 20241011 | 110100 | 918337180 | 4470 | 4475 | 4475 | 4470 | 225 |
| 502 | 20241011 | 110000 | 917330930 | 4470 | 4470 | 4470 | 4470 | 1336 |
| 503 | 20241011 | 105900 | 911359010 | 4470 | 4480 | 4480 | 4470 | 6487 |
| 504 | 20241011 | 105800 | 882361820 | 4475 | 4490 | 4490 | 4470 | 1444 |
| 505 | 20241011 | 105700 | 875900530 | 4475 | 4475 | 4475 | 4475 | 31 |
| 506 | 20241011 | 105600 | 875761805 | 4480 | 4470 | 4480 | 4470 | 1325 |
| 507 | 20241011 | 105500 | 869838875 | 4470 | 4475 | 4475 | 4470 | 301 |
| 508 | 20241011 | 105400 | 868492290 | 4475 | 4470 | 4475 | 4470 | 89 |
| 509 | 20241011 | 105300 | 868094360 | 4470 | 4470 | 4470 | 4470 | 0 |
| 510 | 20241011 | 105200 | 868094360 | 4470 | 4475 | 4475 | 4470 | 135 |
| 511 | 20241011 | 105100 | 867490725 | 4475 | 4475 | 4475 | 4475 | 73 |
| 512 | 20241011 | 105000 | 867164050 | 4475 | 4475 | 4475 | 4475 | 139 |
| 513 | 20241011 | 104900 | 866542025 | 4475 | 4480 | 4480 | 4475 | 4059 |
| 514 | 20241011 | 104800 | 848375260 | 4480 | 4480 | 4480 | 4480 | 0 |
| 515 | 20241011 | 104700 | 848375260 | 4480 | 4485 | 4485 | 4480 | 80 |
| 516 | 20241011 | 104600 | 848016850 | 4490 | 4490 | 4490 | 4490 | 0 |
| 517 | 20241011 | 104500 | 848016850 | 4490 | 4480 | 4490 | 4480 | 445 |
| 518 | 20241011 | 104400 | 846023240 | 4480 | 4480 | 4480 | 4480 | 0 |
| 519 | 20241011 | 104300 | 846023240 | 4480 | 4480 | 4480 | 4480 | 541 |
| 520 | 20241011 | 104200 | 843599560 | 4480 | 4480 | 4480 | 4480 | 106 |
| 521 | 20241011 | 104100 | 843124680 | 4480 | 4480 | 4480 | 4480 | 21 |
| 522 | 20241011 | 104000 | 843030600 | 4480 | 4480 | 4480 | 4480 | 0 |
| 523 | 20241011 | 103900 | 843030600 | 4480 | 4480 | 4480 | 4480 | 5 |
| 524 | 20241011 | 103800 | 843008200 | 4495 | 4495 | 4495 | 4495 | 11 |
| 525 | 20241011 | 103700 | 842958755 | 4480 | 4480 | 4480 | 4480 | 0 |
| 526 | 20241011 | 103600 | 842958755 | 4480 | 4480 | 4480 | 4480 | 0 |
| 527 | 20241011 | 103500 | 842958755 | 4480 | 4495 | 4495 | 4480 | 1643 |
| 528 | 20241011 | 103400 | 835598025 | 4480 | 4490 | 4490 | 4480 | 1598 |
| 529 | 20241011 | 103300 | 828438535 | 4500 | 4495 | 4500 | 4490 | 405 |
| 530 | 20241011 | 103200 | 826616425 | 4500 | 4500 | 4500 | 4500 | 349 |
| 531 | 20241011 | 103100 | 825045925 | 4505 | 4505 | 4505 | 4505 | 2 |
| 532 | 20241011 | 103000 | 825036915 | 4510 | 4495 | 4510 | 4495 | 364 |
| 533 | 20241011 | 102900 | 823397525 | 4495 | 4495 | 4495 | 4495 | 60 |
| 534 | 20241011 | 102800 | 823127825 | 4495 | 4475 | 4495 | 4475 | 1364 |
| 535 | 20241011 | 102700 | 817023865 | 4475 | 4475 | 4475 | 4475 | 20 |
| 536 | 20241011 | 102600 | 816934365 | 4500 | 4495 | 4500 | 4495 | 539 |
| 537 | 20241011 | 102500 | 814511555 | 4495 | 4480 | 4495 | 4475 | 2991 |
| 538 | 20241011 | 102400 | 801121950 | 4500 | 4490 | 4500 | 4485 | 424 |
| 539 | 20241011 | 102300 | 799217675 | 4500 | 4500 | 4500 | 4500 | 0 |
| 540 | 20241011 | 102200 | 799217675 | 4500 | 4500 | 4500 | 4500 | 250 |
| 541 | 20241011 | 102100 | 798092675 | 4500 | 4505 | 4505 | 4475 | 203 |
| 542 | 20241011 | 102000 | 797183710 | 4485 | 4495 | 4505 | 4485 | 1335 |
| 543 | 20241011 | 101900 | 791194805 | 4505 | 4500 | 4505 | 4500 | 551 |
| 544 | 20241011 | 101800 | 788715300 | 4510 | 4500 | 4510 | 4500 | 686 |
| 545 | 20241011 | 101700 | 785628260 | 4505 | 4505 | 4505 | 4505 | 3 |
| 546 | 20241011 | 101600 | 785614745 | 4505 | 4505 | 4505 | 4485 | 1395 |
| 547 | 20241011 | 101500 | 779353885 | 4510 | 4485 | 4510 | 4475 | 400 |
| 548 | 20241011 | 101400 | 777557520 | 4475 | 4485 | 4485 | 4475 | 1103 |
| 549 | 20241011 | 101300 | 772621510 | 4485 | 4485 | 4485 | 4485 | 2 |
| 550 | 20241011 | 101200 | 772612540 | 4495 | 4480 | 4495 | 4480 | 457 |
| 551 | 20241011 | 101100 | 770563845 | 4495 | 4500 | 4500 | 4485 | 1712 |
| 552 | 20241011 | 101000 | 762878315 | 4505 | 4510 | 4510 | 4500 | 249 |
| 553 | 20241011 | 100900 | 761756325 | 4510 | 4510 | 4510 | 4510 | 55 |
| 554 | 20241011 | 100800 | 761508275 | 4510 | 4510 | 4510 | 4510 | 139 |
| 555 | 20241011 | 100700 | 760881385 | 4510 | 4505 | 4510 | 4505 | 325 |
| 556 | 20241011 | 100600 | 759416270 | 4505 | 4490 | 4510 | 4490 | 151 |
| 557 | 20241011 | 100500 | 758736025 | 4505 | 4475 | 4505 | 4475 | 1268 |
| 558 | 20241011 | 100400 | 753058375 | 4470 | 4470 | 4475 | 4470 | 28 |
| 559 | 20241011 | 100300 | 752933085 | 4480 | 4470 | 4480 | 4470 | 53 |
| 560 | 20241011 | 100200 | 752695655 | 4480 | 4475 | 4480 | 4470 | 537 |
| 561 | 20241011 | 100100 | 750292075 | 4475 | 4490 | 4490 | 4475 | 674 |
| 562 | 20241011 | 100000 | 747272915 | 4490 | 4490 | 4500 | 4480 | 620 |
| 563 | 20241011 | 095900 | 744487435 | 4500 | 4505 | 4510 | 4500 | 61 |
| 564 | 20241011 | 095800 | 744212700 | 4505 | 4505 | 4505 | 4495 | 1197 |
| 565 | 20241011 | 095700 | 738826245 | 4505 | 4500 | 4510 | 4500 | 1823 |
| 566 | 20241011 | 095600 | 730615455 | 4505 | 4500 | 4505 | 4500 | 1992 |
| 567 | 20241011 | 095500 | 721651440 | 4500 | 4495 | 4505 | 4490 | 159 |
| 568 | 20241011 | 095400 | 720936165 | 4495 | 4490 | 4495 | 4485 | 888 |
| 569 | 20241011 | 095300 | 716952465 | 4495 | 4505 | 4510 | 4490 | 3757 |
| 570 | 20241011 | 095200 | 700056840 | 4510 | 4500 | 4510 | 4500 | 990 |
| 571 | 20241011 | 095100 | 695599540 | 4500 | 4490 | 4500 | 4490 | 537 |
| 572 | 20241011 | 095000 | 693186375 | 4490 | 4475 | 4490 | 4475 | 1052 |
| 573 | 20241011 | 094900 | 688471805 | 4480 | 4455 | 4480 | 4455 | 2023 |
| 574 | 20241011 | 094800 | 679443925 | 4445 | 4445 | 4445 | 4445 | 1520 |
| 575 | 20241011 | 094700 | 672687525 | 4460 | 4460 | 4460 | 4460 | 23 |
| 576 | 20241011 | 094600 | 672584945 | 4460 | 4455 | 4460 | 4440 | 2351 |
| 577 | 20241011 | 094500 | 662138085 | 4460 | 4450 | 4460 | 4450 | 439 |
| 578 | 20241011 | 094400 | 660184485 | 4445 | 4460 | 4460 | 4445 | 245 |
| 579 | 20241011 | 094300 | 659094330 | 4465 | 4455 | 4465 | 4455 | 821 |
| 580 | 20241011 | 094200 | 655433660 | 4460 | 4460 | 4460 | 4460 | 0 |
| 581 | 20241011 | 094100 | 655433660 | 4460 | 4435 | 4460 | 4435 | 1363 |
| 582 | 20241011 | 094000 | 649375655 | 4435 | 4450 | 4450 | 4435 | 1756 |
| 583 | 20241011 | 093900 | 641582455 | 4455 | 4445 | 4455 | 4440 | 671 |
| 584 | 20241011 | 093800 | 638603170 | 4460 | 4435 | 4460 | 4435 | 982 |
| 585 | 20241011 | 093700 | 634245375 | 4435 | 4455 | 4460 | 4435 | 2301 |
| 586 | 20241011 | 093600 | 624017935 | 4455 | 4455 | 4475 | 4455 | 689 |
| 587 | 20241011 | 093500 | 620942950 | 4465 | 4460 | 4465 | 4455 | 250 |
| 588 | 20241011 | 093400 | 619827975 | 4465 | 4475 | 4475 | 4455 | 270 |
| 589 | 20241011 | 093300 | 618623410 | 4475 | 4470 | 4475 | 4465 | 1373 |
| 590 | 20241011 | 093200 | 612488300 | 4475 | 4470 | 4475 | 4470 | 454 |
| 591 | 20241011 | 093100 | 610458400 | 4470 | 4450 | 4470 | 4450 | 3709 |
| 592 | 20241011 | 093000 | 593921720 | 4440 | 4445 | 4450 | 4440 | 1683 |
| 593 | 20241011 | 092900 | 586437865 | 4435 | 4430 | 4440 | 4430 | 672 |
| 594 | 20241011 | 092800 | 583457875 | 4425 | 4445 | 4445 | 4425 | 4401 |
| 595 | 20241011 | 092700 | 563935685 | 4445 | 4450 | 4450 | 4445 | 564 |
| 596 | 20241011 | 092600 | 561426310 | 4455 | 4455 | 4455 | 4455 | 52 |
| 597 | 20241011 | 092500 | 561194650 | 4445 | 4440 | 4450 | 4435 | 2688 |
| 598 | 20241011 | 092400 | 549248270 | 4440 | 4455 | 4455 | 4435 | 2157 |
| 599 | 20241011 | 092300 | 539670810 | 4460 | 4455 | 4460 | 4440 | 2117 |
| 600 | 20241011 | 092200 | 530255660 | 4440 | 4440 | 4440 | 4440 | 40 |
| 601 | 20241011 | 092100 | 530078060 | 4440 | 4435 | 4445 | 4430 | 2266 |
| 602 | 20241011 | 092000 | 520024115 | 4440 | 4445 | 4450 | 4440 | 1940 |
| 603 | 20241011 | 091900 | 511397950 | 4430 | 4450 | 4455 | 4410 | 17392 |
| 604 | 20241011 | 091800 | 434335750 | 4450 | 4450 | 4455 | 4450 | 910 |
| 605 | 20241011 | 091700 | 430285900 | 4450 | 4455 | 4460 | 4450 | 3218 |
| 606 | 20241011 | 091600 | 415964960 | 4455 | 4455 | 4470 | 4455 | 557 |
| 607 | 20241011 | 091500 | 413483510 | 4475 | 4490 | 4490 | 4455 | 3956 |
| 608 | 20241011 | 091400 | 395834065 | 4490 | 4470 | 4490 | 4450 | 8176 |
| 609 | 20241011 | 091300 | 359390120 | 4470 | 4475 | 4480 | 4460 | 9761 |
| 610 | 20241011 | 091200 | 315788175 | 4470 | 4495 | 4495 | 4470 | 18756 |
| 611 | 20241011 | 091100 | 231838905 | 4500 | 4520 | 4520 | 4500 | 7871 |
| 612 | 20241011 | 091000 | 196309040 | 4520 | 4515 | 4520 | 4500 | 263 |
| 613 | 20241011 | 090900 | 195121510 | 4515 | 4495 | 4515 | 4495 | 77 |
| 614 | 20241011 | 090800 | 194775055 | 4490 | 4490 | 4500 | 4485 | 3932 |
| 615 | 20241011 | 090700 | 177110910 | 4490 | 4510 | 4510 | 4490 | 2010 |
| 616 | 20241011 | 090600 | 168070320 | 4510 | 4520 | 4520 | 4510 | 2281 |
| 617 | 20241011 | 090500 | 157774415 | 4520 | 4515 | 4520 | 4515 | 400 |
| 618 | 20241011 | 090400 | 155966910 | 4515 | 4520 | 4540 | 4515 | 933 |
| 619 | 20241011 | 090300 | 151749760 | 4515 | 4540 | 4540 | 4515 | 5847 |
| 620 | 20241011 | 090200 | 125329020 | 4540 | 4515 | 4560 | 4515 | 3656 |
| 621 | 20241011 | 090100 | 108704160 | 4510 | 4500 | 4515 | 4475 | 5586 |
| 622 | 20241011 | 090000 | 83617085 | 4490 | 4475 | 4515 | 4475 | 18421 |