30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241011 | 190000 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 22735 |
| 3 | 20241011 | 185900 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 4 | 20241011 | 185800 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 5 | 20241011 | 185700 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 6 | 20241011 | 185600 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 7 | 20241011 | 185500 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 8 | 20241011 | 185400 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 9 | 20241011 | 185300 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 10 | 20241011 | 185200 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 11 | 20241011 | 185100 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 12 | 20241011 | 185000 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 13 | 20241011 | 184900 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 14 | 20241011 | 184800 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 15 | 20241011 | 184700 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 16 | 20241011 | 184600 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 17 | 20241011 | 184500 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 18 | 20241011 | 184400 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 19 | 20241011 | 184300 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 20 | 20241011 | 184200 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 21 | 20241011 | 184100 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 22 | 20241011 | 184000 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 23 | 20241011 | 183900 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 24 | 20241011 | 183800 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 25 | 20241011 | 183700 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 26 | 20241011 | 183600 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 27 | 20241011 | 183500 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 28 | 20241011 | 183400 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 29 | 20241011 | 183300 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 30 | 20241011 | 183200 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 31 | 20241011 | 183100 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 32 | 20241011 | 183000 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 22735 |
| 33 | 20241011 | 182900 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 34 | 20241011 | 182800 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 35 | 20241011 | 182700 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 36 | 20241011 | 182600 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 37 | 20241011 | 182500 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 38 | 20241011 | 182400 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 39 | 20241011 | 182300 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 40 | 20241011 | 182200 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 41 | 20241011 | 182100 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 42 | 20241011 | 182000 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 43 | 20241011 | 181900 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 44 | 20241011 | 181800 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 45 | 20241011 | 181700 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 46 | 20241011 | 181600 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 47 | 20241011 | 181500 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 48 | 20241011 | 181400 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 49 | 20241011 | 181300 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 50 | 20241011 | 181200 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 51 | 20241011 | 181100 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 52 | 20241011 | 181000 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 53 | 20241011 | 180900 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 54 | 20241011 | 180800 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 55 | 20241011 | 180700 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 56 | 20241011 | 180600 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 57 | 20241011 | 180500 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 58 | 20241011 | 180400 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 59 | 20241011 | 180300 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 60 | 20241011 | 180200 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 61 | 20241011 | 180100 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 62 | 20241011 | 180000 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 22735 |
| 63 | 20241011 | 175900 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 64 | 20241011 | 175800 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 65 | 20241011 | 175700 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 66 | 20241011 | 175600 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 67 | 20241011 | 175500 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 68 | 20241011 | 175400 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 69 | 20241011 | 175300 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 70 | 20241011 | 175200 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 71 | 20241011 | 175100 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 72 | 20241011 | 175000 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 73 | 20241011 | 174900 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 74 | 20241011 | 174800 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 75 | 20241011 | 174700 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 76 | 20241011 | 174600 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 77 | 20241011 | 174500 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 78 | 20241011 | 174400 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 79 | 20241011 | 174300 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 80 | 20241011 | 174200 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 81 | 20241011 | 174100 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 82 | 20241011 | 174000 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 83 | 20241011 | 173900 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 84 | 20241011 | 173800 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 85 | 20241011 | 173700 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 86 | 20241011 | 173600 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 87 | 20241011 | 173500 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 88 | 20241011 | 173400 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 89 | 20241011 | 173300 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 90 | 20241011 | 173200 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 91 | 20241011 | 173100 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 92 | 20241011 | 173000 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 22735 |
| 93 | 20241011 | 172900 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 94 | 20241011 | 172800 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 95 | 20241011 | 172700 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 96 | 20241011 | 172600 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 97 | 20241011 | 172500 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 98 | 20241011 | 172400 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 99 | 20241011 | 172300 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 100 | 20241011 | 172200 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 101 | 20241011 | 172100 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 102 | 20241011 | 172000 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 103 | 20241011 | 171900 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 104 | 20241011 | 171800 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 105 | 20241011 | 171700 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 106 | 20241011 | 171600 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 107 | 20241011 | 171500 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 108 | 20241011 | 171400 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 109 | 20241011 | 171300 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 110 | 20241011 | 171200 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 111 | 20241011 | 171100 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 112 | 20241011 | 171000 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 113 | 20241011 | 170900 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 114 | 20241011 | 170800 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 115 | 20241011 | 170700 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 116 | 20241011 | 170600 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 117 | 20241011 | 170500 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 118 | 20241011 | 170400 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 119 | 20241011 | 170300 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 120 | 20241011 | 170200 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 121 | 20241011 | 170100 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 122 | 20241011 | 170000 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 22735 |
| 123 | 20241011 | 165900 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 124 | 20241011 | 165800 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 125 | 20241011 | 165700 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 126 | 20241011 | 165600 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 127 | 20241011 | 165500 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 128 | 20241011 | 165400 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 129 | 20241011 | 165300 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 130 | 20241011 | 165200 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 131 | 20241011 | 165100 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 132 | 20241011 | 165000 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 133 | 20241011 | 164900 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 134 | 20241011 | 164800 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 135 | 20241011 | 164700 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 136 | 20241011 | 164600 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 137 | 20241011 | 164500 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 138 | 20241011 | 164400 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 139 | 20241011 | 164300 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 140 | 20241011 | 164200 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 141 | 20241011 | 164100 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 142 | 20241011 | 164000 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 143 | 20241011 | 163900 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 144 | 20241011 | 163800 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 145 | 20241011 | 163700 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 146 | 20241011 | 163600 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 147 | 20241011 | 163500 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 148 | 20241011 | 163400 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 149 | 20241011 | 163300 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 150 | 20241011 | 163200 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 151 | 20241011 | 163100 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 152 | 20241011 | 163000 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 22735 |
| 153 | 20241011 | 162900 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 154 | 20241011 | 162800 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 155 | 20241011 | 162700 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 156 | 20241011 | 162600 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 157 | 20241011 | 162500 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 158 | 20241011 | 162400 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 159 | 20241011 | 162300 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 160 | 20241011 | 162200 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 161 | 20241011 | 162100 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 162 | 20241011 | 162000 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 163 | 20241011 | 161900 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 164 | 20241011 | 161800 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 165 | 20241011 | 161700 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 166 | 20241011 | 161600 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 167 | 20241011 | 161500 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 168 | 20241011 | 161400 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 169 | 20241011 | 161300 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 170 | 20241011 | 161200 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 171 | 20241011 | 161100 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 172 | 20241011 | 161000 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 173 | 20241011 | 160900 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 174 | 20241011 | 160800 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 175 | 20241011 | 160700 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 176 | 20241011 | 160600 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 177 | 20241011 | 160500 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 178 | 20241011 | 160400 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 179 | 20241011 | 160300 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 180 | 20241011 | 160200 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 181 | 20241011 | 160100 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 182 | 20241011 | 160000 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 22735 |
| 183 | 20241011 | 155900 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 184 | 20241011 | 155800 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 185 | 20241011 | 155700 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 186 | 20241011 | 155600 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 187 | 20241011 | 155500 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 188 | 20241011 | 155400 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 189 | 20241011 | 155300 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 190 | 20241011 | 155200 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 191 | 20241011 | 155100 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 192 | 20241011 | 155000 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 193 | 20241011 | 154900 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 194 | 20241011 | 154800 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 195 | 20241011 | 154700 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 196 | 20241011 | 154600 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 197 | 20241011 | 154500 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 198 | 20241011 | 154400 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 199 | 20241011 | 154300 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 200 | 20241011 | 154200 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 201 | 20241011 | 154100 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 202 | 20241011 | 154000 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 203 | 20241011 | 153900 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 204 | 20241011 | 153800 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 205 | 20241011 | 153700 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 206 | 20241011 | 153600 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 207 | 20241011 | 153500 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 208 | 20241011 | 153400 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 209 | 20241011 | 153300 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 210 | 20241011 | 153200 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 211 | 20241011 | 153100 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 212 | 20241011 | 153000 | 3467868830 | 3980 | 3980 | 3980 | 3980 | 45470 |
| 213 | 20241011 | 152900 | 3377383530 | 3990 | 3990 | 3990 | 3990 | 0 |
| 214 | 20241011 | 152800 | 3377383530 | 3990 | 3990 | 3990 | 3990 | 0 |
| 215 | 20241011 | 152700 | 3377383530 | 3990 | 3990 | 3990 | 3990 | 0 |
| 216 | 20241011 | 152600 | 3377383530 | 3990 | 3990 | 3990 | 3990 | 0 |
| 217 | 20241011 | 152500 | 3377383530 | 3990 | 3990 | 3990 | 3990 | 0 |
| 218 | 20241011 | 152400 | 3377383530 | 3990 | 3990 | 3990 | 3990 | 0 |
| 219 | 20241011 | 152300 | 3377383530 | 3990 | 3990 | 3990 | 3990 | 0 |
| 220 | 20241011 | 152200 | 3377383530 | 3990 | 3990 | 3990 | 3990 | 0 |
| 221 | 20241011 | 152100 | 3377383530 | 3990 | 3990 | 3990 | 3990 | 0 |
| 222 | 20241011 | 152000 | 3377383530 | 3990 | 3990 | 3990 | 3990 | 0 |
| 223 | 20241011 | 151900 | 3377383530 | 3990 | 3990 | 3995 | 3970 | 17665 |
| 224 | 20241011 | 151800 | 3307038245 | 3990 | 3990 | 3995 | 3980 | 2604 |
| 225 | 20241011 | 151700 | 3296668150 | 3990 | 3990 | 3990 | 3985 | 1183 |
| 226 | 20241011 | 151600 | 3291952825 | 3995 | 3990 | 3995 | 3990 | 3051 |
| 227 | 20241011 | 151500 | 3279772595 | 3995 | 3990 | 4000 | 3990 | 1812 |
| 228 | 20241011 | 151400 | 3272533665 | 3990 | 3985 | 3990 | 3985 | 1300 |
| 229 | 20241011 | 151300 | 3267346965 | 3990 | 3990 | 3990 | 3985 | 3194 |
| 230 | 20241011 | 151200 | 3254603095 | 3990 | 3970 | 3990 | 3970 | 4081 |
| 231 | 20241011 | 151100 | 3238359310 | 3970 | 3985 | 3985 | 3970 | 2398 |
| 232 | 20241011 | 151000 | 3228816160 | 3990 | 3995 | 4000 | 3990 | 2567 |
| 233 | 20241011 | 150900 | 3218568015 | 3990 | 4000 | 4000 | 3990 | 2988 |
| 234 | 20241011 | 150800 | 3206631225 | 4000 | 4000 | 4005 | 3995 | 1250 |
| 235 | 20241011 | 150700 | 3201625955 | 4000 | 3995 | 4000 | 3990 | 521 |
| 236 | 20241011 | 150600 | 3199544655 | 3995 | 3995 | 4000 | 3995 | 1408 |
| 237 | 20241011 | 150500 | 3193915245 | 4000 | 4005 | 4005 | 3995 | 2434 |
| 238 | 20241011 | 150400 | 3184183115 | 4000 | 4000 | 4000 | 4000 | 2006 |
| 239 | 20241011 | 150300 | 3176159115 | 3995 | 4005 | 4010 | 3995 | 6683 |
| 240 | 20241011 | 150200 | 3149419950 | 4005 | 4010 | 4015 | 4005 | 3317 |
| 241 | 20241011 | 150100 | 3136118975 | 4020 | 4015 | 4020 | 4005 | 9057 |
| 242 | 20241011 | 150000 | 3099796585 | 4015 | 4020 | 4020 | 4015 | 1929 |
| 243 | 20241011 | 145900 | 3092045385 | 4020 | 4040 | 4040 | 4020 | 4060 |
| 244 | 20241011 | 145800 | 3075695110 | 4040 | 4035 | 4040 | 4030 | 2171 |
| 245 | 20241011 | 145700 | 3066933220 | 4035 | 4035 | 4035 | 4030 | 2798 |
| 246 | 20241011 | 145600 | 3055647580 | 4035 | 4035 | 4040 | 4035 | 3122 |
| 247 | 20241011 | 145500 | 3043050290 | 4035 | 4035 | 4040 | 4035 | 2408 |
| 248 | 20241011 | 145400 | 3033325380 | 4035 | 4035 | 4035 | 4035 | 1754 |
| 249 | 20241011 | 145300 | 3026247990 | 4035 | 4035 | 4040 | 4035 | 369 |
| 250 | 20241011 | 145200 | 3024759070 | 4040 | 4040 | 4045 | 4035 | 7440 |
| 251 | 20241011 | 145100 | 2994708220 | 4040 | 4040 | 4040 | 4040 | 643 |
| 252 | 20241011 | 145000 | 2992110500 | 4040 | 4040 | 4040 | 4035 | 1492 |
| 253 | 20241011 | 144900 | 2986082930 | 4040 | 4040 | 4040 | 4035 | 353 |
| 254 | 20241011 | 144800 | 2984656825 | 4040 | 4035 | 4040 | 4035 | 1915 |
| 255 | 20241011 | 144700 | 2976927970 | 4035 | 4035 | 4035 | 4030 | 826 |
| 256 | 20241011 | 144600 | 2973598720 | 4035 | 4035 | 4035 | 4035 | 2920 |
| 257 | 20241011 | 144500 | 2961816520 | 4040 | 4035 | 4040 | 4030 | 729 |
| 258 | 20241011 | 144400 | 2958874980 | 4040 | 4035 | 4040 | 4035 | 1429 |
| 259 | 20241011 | 144300 | 2953103875 | 4035 | 4045 | 4045 | 4035 | 1292 |
| 260 | 20241011 | 144200 | 2947884685 | 4045 | 4045 | 4050 | 4045 | 967 |
| 261 | 20241011 | 144100 | 2943972465 | 4045 | 4040 | 4045 | 4040 | 2018 |
| 262 | 20241011 | 144000 | 2935811450 | 4045 | 4035 | 4045 | 4035 | 2005 |
| 263 | 20241011 | 143900 | 2927708725 | 4025 | 4025 | 4035 | 4025 | 854 |
| 264 | 20241011 | 143800 | 2924270135 | 4030 | 4030 | 4035 | 4030 | 536 |
| 265 | 20241011 | 143700 | 2922109535 | 4030 | 4035 | 4035 | 4030 | 133 |
| 266 | 20241011 | 143600 | 2921573540 | 4035 | 4025 | 4035 | 4025 | 1295 |
| 267 | 20241011 | 143500 | 2916352935 | 4025 | 4035 | 4035 | 4025 | 6722 |
| 268 | 20241011 | 143400 | 2889276295 | 4035 | 4040 | 4040 | 4035 | 1267 |
| 269 | 20241011 | 143300 | 2884161250 | 4040 | 4035 | 4040 | 4035 | 533 |
| 270 | 20241011 | 143200 | 2882008140 | 4035 | 4040 | 4040 | 4035 | 5334 |
| 271 | 20241011 | 143100 | 2860473430 | 4040 | 4045 | 4045 | 4035 | 5484 |
| 272 | 20241011 | 143000 | 2838318415 | 4045 | 4040 | 4060 | 4040 | 17840 |
| 273 | 20241011 | 142900 | 2766036480 | 4045 | 4030 | 4045 | 4030 | 9332 |
| 274 | 20241011 | 142800 | 2728381030 | 4025 | 4020 | 4035 | 4020 | 5785 |
| 275 | 20241011 | 142700 | 2705088685 | 4010 | 4010 | 4020 | 4010 | 1901 |
| 276 | 20241011 | 142600 | 2697459565 | 4010 | 4010 | 4015 | 4010 | 882 |
| 277 | 20241011 | 142500 | 2693921385 | 4010 | 4010 | 4010 | 4005 | 1105 |
| 278 | 20241011 | 142400 | 2689494885 | 4010 | 4010 | 4010 | 4010 | 602 |
| 279 | 20241011 | 142300 | 2687080865 | 4010 | 4010 | 4015 | 4010 | 545 |
| 280 | 20241011 | 142200 | 2684893090 | 4010 | 4015 | 4015 | 4010 | 391 |
| 281 | 20241011 | 142100 | 2683324860 | 4015 | 4015 | 4015 | 4010 | 4164 |
| 282 | 20241011 | 142000 | 2666621695 | 4015 | 4030 | 4030 | 4015 | 6093 |
| 283 | 20241011 | 141900 | 2642104890 | 4030 | 4035 | 4035 | 4025 | 4756 |
| 284 | 20241011 | 141800 | 2622928470 | 4025 | 4040 | 4040 | 4025 | 5906 |
| 285 | 20241011 | 141700 | 2599104320 | 4035 | 4025 | 4050 | 4020 | 25375 |
| 286 | 20241011 | 141600 | 2496654180 | 4015 | 4000 | 4025 | 4000 | 13827 |
| 287 | 20241011 | 141500 | 2441196335 | 4005 | 4005 | 4005 | 4000 | 3208 |
| 288 | 20241011 | 141400 | 2428363905 | 4000 | 4000 | 4005 | 4000 | 3088 |
| 289 | 20241011 | 141300 | 2416011880 | 4000 | 3995 | 4000 | 3995 | 947 |
| 290 | 20241011 | 141200 | 2412223930 | 3995 | 4000 | 4005 | 3995 | 3868 |
| 291 | 20241011 | 141100 | 2396751905 | 4005 | 4000 | 4005 | 3995 | 4356 |
| 292 | 20241011 | 141000 | 2379327905 | 3995 | 3995 | 4000 | 3995 | 157 |
| 293 | 20241011 | 140900 | 2378700685 | 3995 | 4005 | 4005 | 3990 | 3253 |
| 294 | 20241011 | 140800 | 2365704170 | 4005 | 3990 | 4005 | 3990 | 8962 |
| 295 | 20241011 | 140700 | 2329891740 | 3990 | 3990 | 3995 | 3990 | 2776 |
| 296 | 20241011 | 140600 | 2318814970 | 3985 | 3970 | 3985 | 3950 | 14618 |
| 297 | 20241011 | 140500 | 2260811900 | 3975 | 3965 | 3975 | 3965 | 3066 |
| 298 | 20241011 | 140400 | 2248630125 | 3970 | 3960 | 3970 | 3960 | 2536 |
| 299 | 20241011 | 140300 | 2238587165 | 3960 | 3960 | 3960 | 3955 | 1184 |
| 300 | 20241011 | 140200 | 2233898750 | 3955 | 3955 | 3955 | 3955 | 288 |
| 301 | 20241011 | 140100 | 2232759710 | 3955 | 3955 | 3960 | 3955 | 4551 |
| 302 | 20241011 | 140000 | 2214750505 | 3955 | 3950 | 3955 | 3950 | 294 |
| 303 | 20241011 | 135900 | 2213589065 | 3950 | 3950 | 3950 | 3945 | 1887 |
| 304 | 20241011 | 135800 | 2206138885 | 3950 | 3955 | 3955 | 3945 | 5130 |
| 305 | 20241011 | 135700 | 2185896675 | 3950 | 3960 | 3960 | 3950 | 630 |
| 306 | 20241011 | 135600 | 2183406225 | 3960 | 3960 | 3960 | 3960 | 5 |
| 307 | 20241011 | 135500 | 2183386425 | 3960 | 3965 | 3965 | 3960 | 748 |
| 308 | 20241011 | 135400 | 2180424290 | 3965 | 3965 | 3965 | 3965 | 205 |
| 309 | 20241011 | 135300 | 2179611465 | 3965 | 3965 | 3965 | 3960 | 6220 |
| 310 | 20241011 | 135200 | 2154961215 | 3970 | 3980 | 3980 | 3970 | 4199 |
| 311 | 20241011 | 135100 | 2138276885 | 3980 | 3990 | 3990 | 3980 | 1389 |
| 312 | 20241011 | 135000 | 2132747680 | 3990 | 3985 | 3990 | 3985 | 5064 |
| 313 | 20241011 | 134900 | 2112567635 | 3990 | 3990 | 3990 | 3990 | 1318 |
| 314 | 20241011 | 134800 | 2107308815 | 3995 | 3990 | 3995 | 3990 | 1942 |
| 315 | 20241011 | 134700 | 2099560230 | 3990 | 3990 | 3990 | 3990 | 15 |
| 316 | 20241011 | 134600 | 2099500380 | 3990 | 3990 | 3990 | 3990 | 459 |
| 317 | 20241011 | 134500 | 2097668970 | 3990 | 3990 | 3990 | 3990 | 200 |
| 318 | 20241011 | 134400 | 2096870970 | 3990 | 3995 | 3995 | 3990 | 201 |
| 319 | 20241011 | 134300 | 2096068975 | 3995 | 3990 | 3995 | 3990 | 384 |
| 320 | 20241011 | 134200 | 2094536765 | 3990 | 3990 | 3990 | 3990 | 1004 |
| 321 | 20241011 | 134100 | 2090530805 | 3995 | 3995 | 3995 | 3995 | 2454 |
| 322 | 20241011 | 134000 | 2080727075 | 3995 | 3985 | 3995 | 3985 | 1000 |
| 323 | 20241011 | 133900 | 2076739715 | 3985 | 3985 | 3985 | 3985 | 120 |
| 324 | 20241011 | 133800 | 2076261515 | 3980 | 3975 | 3985 | 3975 | 1158 |
| 325 | 20241011 | 133700 | 2071650190 | 3980 | 3975 | 3980 | 3975 | 424 |
| 326 | 20241011 | 133600 | 2069964770 | 3980 | 3975 | 3980 | 3975 | 82 |
| 327 | 20241011 | 133500 | 2069638760 | 3980 | 3980 | 3980 | 3980 | 925 |
| 328 | 20241011 | 133400 | 2065957260 | 3980 | 3985 | 3985 | 3980 | 261 |
| 329 | 20241011 | 133300 | 2064918475 | 3985 | 3985 | 3985 | 3985 | 4 |
| 330 | 20241011 | 133200 | 2064902535 | 3980 | 3980 | 3980 | 3980 | 0 |
| 331 | 20241011 | 133100 | 2064902535 | 3980 | 3980 | 3980 | 3980 | 3000 |
| 332 | 20241011 | 133000 | 2052962535 | 3985 | 3985 | 3985 | 3985 | 541 |
| 333 | 20241011 | 132900 | 2050806650 | 3985 | 3985 | 3985 | 3985 | 1748 |
| 334 | 20241011 | 132800 | 2043840870 | 3985 | 3985 | 3985 | 3985 | 1927 |
| 335 | 20241011 | 132700 | 2036161775 | 3990 | 3990 | 3990 | 3990 | 10 |
| 336 | 20241011 | 132600 | 2036121875 | 3990 | 3990 | 3990 | 3980 | 392 |
| 337 | 20241011 | 132500 | 2034560060 | 3990 | 3990 | 3990 | 3985 | 30 |
| 338 | 20241011 | 132400 | 2034440410 | 3990 | 3990 | 3990 | 3990 | 1073 |
| 339 | 20241011 | 132300 | 2030159140 | 3985 | 3985 | 3985 | 3985 | 741 |
| 340 | 20241011 | 132200 | 2027206255 | 3985 | 3985 | 3985 | 3985 | 202 |
| 341 | 20241011 | 132100 | 2026401285 | 3985 | 3975 | 3985 | 3975 | 222 |
| 342 | 20241011 | 132000 | 2025518340 | 3975 | 3980 | 3980 | 3975 | 610 |
| 343 | 20241011 | 131900 | 2023090595 | 3980 | 3980 | 3980 | 3980 | 932 |
| 344 | 20241011 | 131800 | 2019381235 | 3980 | 3980 | 3980 | 3980 | 1153 |
| 345 | 20241011 | 131700 | 2014792295 | 3980 | 3980 | 3980 | 3980 | 0 |
| 346 | 20241011 | 131600 | 2014792295 | 3980 | 3980 | 3980 | 3980 | 329 |
| 347 | 20241011 | 131500 | 2013482875 | 3975 | 3980 | 3980 | 3975 | 589 |
| 348 | 20241011 | 131400 | 2011138815 | 3985 | 3985 | 3985 | 3985 | 1012 |
| 349 | 20241011 | 131300 | 2007105995 | 3985 | 3980 | 3985 | 3975 | 2938 |
| 350 | 20241011 | 131200 | 1995422405 | 3980 | 3975 | 3980 | 3975 | 611 |
| 351 | 20241011 | 131100 | 1992993125 | 3980 | 3980 | 3980 | 3980 | 411 |
| 352 | 20241011 | 131000 | 1991357345 | 3980 | 3980 | 3980 | 3980 | 1134 |
| 353 | 20241011 | 130900 | 1986844025 | 3985 | 3980 | 3985 | 3980 | 431 |
| 354 | 20241011 | 130800 | 1985128260 | 3980 | 3980 | 3980 | 3980 | 320 |
| 355 | 20241011 | 130700 | 1983854660 | 3980 | 3980 | 3980 | 3980 | 4112 |
| 356 | 20241011 | 130600 | 1967488900 | 3985 | 3985 | 3985 | 3985 | 239 |
| 357 | 20241011 | 130500 | 1966536485 | 3985 | 3985 | 3985 | 3985 | 190 |
| 358 | 20241011 | 130400 | 1965779335 | 3985 | 3985 | 3985 | 3985 | 50 |
| 359 | 20241011 | 130300 | 1965580085 | 3985 | 3985 | 3985 | 3985 | 0 |
| 360 | 20241011 | 130200 | 1965580085 | 3985 | 3985 | 3985 | 3985 | 200 |
| 361 | 20241011 | 130100 | 1964783085 | 3980 | 3985 | 3985 | 3980 | 2550 |
| 362 | 20241011 | 130000 | 1954632585 | 3980 | 3980 | 3980 | 3980 | 100 |
| 363 | 20241011 | 125900 | 1954234585 | 3985 | 3985 | 3985 | 3985 | 164 |
| 364 | 20241011 | 125800 | 1953581045 | 3985 | 3985 | 3985 | 3985 | 209 |
| 365 | 20241011 | 125700 | 1952748180 | 3985 | 3985 | 3985 | 3985 | 0 |
| 366 | 20241011 | 125600 | 1952748180 | 3985 | 3985 | 3985 | 3980 | 531 |
| 367 | 20241011 | 125500 | 1950632290 | 3985 | 3980 | 3985 | 3980 | 2 |
| 368 | 20241011 | 125400 | 1950624325 | 3980 | 3980 | 3980 | 3980 | 100 |
| 369 | 20241011 | 125300 | 1950226325 | 3980 | 3995 | 3995 | 3980 | 3206 |
| 370 | 20241011 | 125200 | 1937440710 | 3995 | 3995 | 3995 | 3995 | 24 |
| 371 | 20241011 | 125100 | 1937344830 | 3995 | 3995 | 3995 | 3995 | 513 |
| 372 | 20241011 | 125000 | 1935295395 | 3995 | 3995 | 3995 | 3995 | 5 |
| 373 | 20241011 | 124900 | 1935275420 | 3990 | 3995 | 3995 | 3990 | 5501 |
| 374 | 20241011 | 124800 | 1913323650 | 4000 | 4000 | 4000 | 4000 | 202 |
| 375 | 20241011 | 124700 | 1912515650 | 4000 | 3995 | 4000 | 3995 | 855 |
| 376 | 20241011 | 124600 | 1909098670 | 3995 | 3995 | 3995 | 3995 | 106 |
| 377 | 20241011 | 124500 | 1908675200 | 3995 | 3995 | 3995 | 3995 | 105 |
| 378 | 20241011 | 124400 | 1908255725 | 4000 | 4000 | 4000 | 4000 | 1346 |
| 379 | 20241011 | 124300 | 1902871725 | 3995 | 3995 | 3995 | 3985 | 1792 |
| 380 | 20241011 | 124200 | 1895726515 | 3995 | 3995 | 3995 | 3995 | 10 |
| 381 | 20241011 | 124100 | 1895686565 | 3990 | 3995 | 3995 | 3990 | 1401 |
| 382 | 20241011 | 124000 | 1890096475 | 3995 | 3995 | 3995 | 3995 | 247 |
| 383 | 20241011 | 123900 | 1889109710 | 3990 | 3995 | 4000 | 3990 | 546 |
| 384 | 20241011 | 123800 | 1886929710 | 3995 | 3995 | 3995 | 3995 | 212 |
| 385 | 20241011 | 123700 | 1886082770 | 3995 | 3985 | 3995 | 3985 | 427 |
| 386 | 20241011 | 123600 | 1884381030 | 3990 | 3995 | 3995 | 3990 | 1220 |
| 387 | 20241011 | 123500 | 1879512400 | 3995 | 3995 | 3995 | 3995 | 0 |
| 388 | 20241011 | 123400 | 1879512400 | 3995 | 3995 | 3995 | 3995 | 150 |
| 389 | 20241011 | 123300 | 1878913150 | 3995 | 3990 | 3995 | 3990 | 423 |
| 390 | 20241011 | 123200 | 1877223680 | 3990 | 3990 | 3990 | 3990 | 1053 |
| 391 | 20241011 | 123100 | 1873022210 | 3990 | 3995 | 3995 | 3990 | 1466 |
| 392 | 20241011 | 123000 | 1867167445 | 3995 | 3985 | 4000 | 3985 | 9157 |
| 393 | 20241011 | 122900 | 1830610245 | 3985 | 3980 | 3985 | 3980 | 3152 |
| 394 | 20241011 | 122800 | 1818064030 | 3975 | 3980 | 3980 | 3975 | 404 |
| 395 | 20241011 | 122700 | 1816456880 | 3980 | 3980 | 3980 | 3980 | 1103 |
| 396 | 20241011 | 122600 | 1812066940 | 3980 | 3980 | 3980 | 3980 | 1160 |
| 397 | 20241011 | 122500 | 1807450140 | 3980 | 3975 | 3980 | 3975 | 647 |
| 398 | 20241011 | 122400 | 1804876580 | 3980 | 3980 | 3980 | 3980 | 2700 |
| 399 | 20241011 | 122300 | 1794130580 | 3980 | 3980 | 3980 | 3980 | 923 |
| 400 | 20241011 | 122200 | 1790457040 | 3990 | 3980 | 3990 | 3980 | 3 |
| 401 | 20241011 | 122100 | 1790445090 | 3990 | 3980 | 3990 | 3980 | 502 |
| 402 | 20241011 | 122000 | 1788443110 | 3975 | 3980 | 3980 | 3975 | 375 |
| 403 | 20241011 | 121900 | 1786952470 | 3985 | 3975 | 3985 | 3975 | 2103 |
| 404 | 20241011 | 121800 | 1778577015 | 3980 | 3985 | 3985 | 3980 | 1060 |
| 405 | 20241011 | 121700 | 1774357915 | 3985 | 3985 | 3985 | 3985 | 2 |
| 406 | 20241011 | 121600 | 1774349945 | 3975 | 3985 | 3985 | 3975 | 1033 |
| 407 | 20241011 | 121500 | 1770237865 | 3985 | 3985 | 3990 | 3985 | 820 |
| 408 | 20241011 | 121400 | 1766967665 | 3985 | 3985 | 3985 | 3985 | 687 |
| 409 | 20241011 | 121300 | 1764229970 | 3990 | 3990 | 3990 | 3990 | 1614 |
| 410 | 20241011 | 121200 | 1757790110 | 3995 | 3995 | 3995 | 3995 | 1156 |
| 411 | 20241011 | 121100 | 1753171890 | 3995 | 3995 | 3995 | 3995 | 471 |
| 412 | 20241011 | 121000 | 1751290245 | 3995 | 3995 | 3995 | 3995 | 2 |
| 413 | 20241011 | 120900 | 1751282255 | 3995 | 3995 | 3995 | 3995 | 67 |
| 414 | 20241011 | 120800 | 1751014590 | 3995 | 3995 | 3995 | 3995 | 0 |
| 415 | 20241011 | 120700 | 1751014590 | 3995 | 3990 | 3995 | 3990 | 187 |
| 416 | 20241011 | 120600 | 1750268455 | 3990 | 3990 | 3990 | 3990 | 578 |
| 417 | 20241011 | 120500 | 1747962235 | 4000 | 4000 | 4005 | 4000 | 4437 |
| 418 | 20241011 | 120400 | 1730214230 | 4000 | 4005 | 4005 | 4000 | 367 |
| 419 | 20241011 | 120300 | 1728745895 | 4000 | 3995 | 4005 | 3995 | 4812 |
| 420 | 20241011 | 120200 | 1709500605 | 4000 | 4000 | 4000 | 4000 | 0 |
| 421 | 20241011 | 120100 | 1709500605 | 4000 | 3985 | 4000 | 3985 | 5146 |
| 422 | 20241011 | 120000 | 1688931785 | 3985 | 3990 | 3990 | 3985 | 9 |
| 423 | 20241011 | 115900 | 1688895880 | 3990 | 3985 | 3990 | 3980 | 133 |
| 424 | 20241011 | 115800 | 1688366010 | 3990 | 3985 | 3990 | 3980 | 6 |
| 425 | 20241011 | 115700 | 1688342105 | 3980 | 3985 | 3985 | 3980 | 5356 |
| 426 | 20241011 | 115600 | 1667019405 | 3990 | 3990 | 3990 | 3990 | 1099 |
| 427 | 20241011 | 115500 | 1662634395 | 3990 | 3990 | 3990 | 3990 | 351 |
| 428 | 20241011 | 115400 | 1661233905 | 3990 | 4000 | 4000 | 3990 | 2025 |
| 429 | 20241011 | 115300 | 1653153225 | 4000 | 3980 | 4000 | 3980 | 2022 |
| 430 | 20241011 | 115200 | 1645091315 | 3980 | 3985 | 3985 | 3980 | 666 |
| 431 | 20241011 | 115100 | 1642437995 | 3985 | 3985 | 3985 | 3985 | 526 |
| 432 | 20241011 | 115000 | 1640341885 | 3990 | 3990 | 3990 | 3990 | 9 |
| 433 | 20241011 | 114900 | 1640305975 | 3990 | 3990 | 3990 | 3990 | 36 |
| 434 | 20241011 | 114800 | 1640162335 | 3985 | 3985 | 3985 | 3985 | 38 |
| 435 | 20241011 | 114700 | 1640010905 | 3985 | 3985 | 3985 | 3985 | 95 |
| 436 | 20241011 | 114600 | 1639632330 | 3985 | 3985 | 3985 | 3985 | 632 |
| 437 | 20241011 | 114500 | 1637113810 | 3985 | 3990 | 3990 | 3985 | 810 |
| 438 | 20241011 | 114400 | 1633885955 | 3990 | 3995 | 3995 | 3990 | 323 |
| 439 | 20241011 | 114300 | 1632596805 | 4000 | 4000 | 4000 | 4000 | 0 |
| 440 | 20241011 | 114200 | 1632596805 | 4000 | 3990 | 4000 | 3990 | 715 |
| 441 | 20241011 | 114100 | 1629743805 | 4000 | 4000 | 4000 | 4000 | 100 |
| 442 | 20241011 | 114000 | 1629343805 | 4000 | 4000 | 4000 | 4000 | 225 |
| 443 | 20241011 | 113900 | 1628443805 | 4000 | 3990 | 4005 | 3990 | 54 |
| 444 | 20241011 | 113800 | 1628228130 | 3985 | 3985 | 3985 | 3985 | 1032 |
| 445 | 20241011 | 113700 | 1624115610 | 3985 | 3995 | 3995 | 3985 | 4702 |
| 446 | 20241011 | 113600 | 1605355475 | 4000 | 4000 | 4000 | 4000 | 44 |
| 447 | 20241011 | 113500 | 1605179475 | 4000 | 4000 | 4000 | 4000 | 105 |
| 448 | 20241011 | 113400 | 1604759475 | 4000 | 4000 | 4000 | 4000 | 401 |
| 449 | 20241011 | 113300 | 1603155475 | 4000 | 4000 | 4000 | 4000 | 503 |
| 450 | 20241011 | 113200 | 1601143475 | 3990 | 3990 | 3990 | 3990 | 250 |
| 451 | 20241011 | 113100 | 1600145975 | 3990 | 3990 | 3990 | 3990 | 0 |
| 452 | 20241011 | 113000 | 1600145975 | 3990 | 3990 | 3990 | 3985 | 249 |
| 453 | 20241011 | 112900 | 1599152515 | 3970 | 3990 | 3990 | 3970 | 5838 |
| 454 | 20241011 | 112800 | 1575909985 | 4000 | 3995 | 4000 | 3990 | 5377 |
| 455 | 20241011 | 112700 | 1554452650 | 4000 | 4000 | 4000 | 4000 | 1198 |
| 456 | 20241011 | 112600 | 1549660650 | 4005 | 4005 | 4005 | 4005 | 1 |
| 457 | 20241011 | 112500 | 1549656645 | 4005 | 4005 | 4005 | 4005 | 58 |
| 458 | 20241011 | 112400 | 1549424355 | 4005 | 4000 | 4005 | 4000 | 302 |
| 459 | 20241011 | 112300 | 1548214855 | 4000 | 4000 | 4000 | 4000 | 475 |
| 460 | 20241011 | 112200 | 1546314855 | 3995 | 3995 | 3995 | 3995 | 2 |
| 461 | 20241011 | 112100 | 1546306865 | 3995 | 3995 | 3995 | 3995 | 94 |
| 462 | 20241011 | 112000 | 1545931335 | 4000 | 4000 | 4000 | 4000 | 0 |
| 463 | 20241011 | 111900 | 1545931335 | 4000 | 4005 | 4005 | 4000 | 883 |
| 464 | 20241011 | 111800 | 1542395165 | 4005 | 4000 | 4005 | 4000 | 3423 |
| 465 | 20241011 | 111700 | 1528690550 | 3990 | 3990 | 3990 | 3990 | 2035 |
| 466 | 20241011 | 111600 | 1520570900 | 3990 | 4005 | 4005 | 3990 | 315 |
| 467 | 20241011 | 111500 | 1519314000 | 4005 | 4000 | 4005 | 4000 | 570 |
| 468 | 20241011 | 111400 | 1517033345 | 4005 | 4005 | 4005 | 4005 | 3406 |
| 469 | 20241011 | 111300 | 1503392315 | 4005 | 4005 | 4005 | 4000 | 696 |
| 470 | 20241011 | 111200 | 1500605345 | 3990 | 4005 | 4010 | 3990 | 2102 |
| 471 | 20241011 | 111100 | 1492191785 | 4010 | 4000 | 4010 | 4000 | 745 |
| 472 | 20241011 | 111000 | 1489209575 | 4010 | 4000 | 4010 | 4000 | 3692 |
| 473 | 20241011 | 110900 | 1474432585 | 3990 | 3990 | 3990 | 3990 | 1480 |
| 474 | 20241011 | 110800 | 1468527385 | 3990 | 3990 | 4000 | 3990 | 1210 |
| 475 | 20241011 | 110700 | 1463698485 | 3985 | 3995 | 4000 | 3985 | 5646 |
| 476 | 20241011 | 110600 | 1441175845 | 3995 | 3995 | 4000 | 3995 | 1154 |
| 477 | 20241011 | 110500 | 1436564995 | 3995 | 4000 | 4000 | 3990 | 3968 |
| 478 | 20241011 | 110400 | 1420710185 | 4005 | 4010 | 4010 | 4000 | 2868 |
| 479 | 20241011 | 110300 | 1409235295 | 4010 | 4000 | 4010 | 4000 | 472 |
| 480 | 20241011 | 110200 | 1407343640 | 4000 | 4000 | 4005 | 4000 | 1055 |
| 481 | 20241011 | 110100 | 1403120990 | 4000 | 4005 | 4005 | 4000 | 2763 |
| 482 | 20241011 | 110000 | 1392056685 | 4005 | 4005 | 4005 | 4000 | 2373 |
| 483 | 20241011 | 105900 | 1382555795 | 4005 | 4000 | 4010 | 4000 | 4203 |
| 484 | 20241011 | 105800 | 1365722190 | 4000 | 4000 | 4005 | 3985 | 7899 |
| 485 | 20241011 | 105700 | 1334150600 | 3995 | 3990 | 3995 | 3985 | 10398 |
| 486 | 20241011 | 105600 | 1292650880 | 3985 | 3990 | 3990 | 3980 | 3169 |
| 487 | 20241011 | 105500 | 1280015210 | 3990 | 3980 | 3990 | 3980 | 8450 |
| 488 | 20241011 | 105400 | 1246341325 | 3980 | 3975 | 3985 | 3975 | 5632 |
| 489 | 20241011 | 105300 | 1223936915 | 3975 | 3965 | 3975 | 3965 | 3664 |
| 490 | 20241011 | 105200 | 1209388110 | 3965 | 3960 | 3965 | 3960 | 4419 |
| 491 | 20241011 | 105100 | 1191882215 | 3955 | 3955 | 3955 | 3955 | 777 |
| 492 | 20241011 | 105000 | 1188809180 | 3955 | 3955 | 3955 | 3955 | 6 |
| 493 | 20241011 | 104900 | 1188785450 | 3955 | 3955 | 3955 | 3955 | 108 |
| 494 | 20241011 | 104800 | 1188358310 | 3955 | 3955 | 3955 | 3955 | 364 |
| 495 | 20241011 | 104700 | 1186918690 | 3955 | 3955 | 3955 | 3955 | 50 |
| 496 | 20241011 | 104600 | 1186720940 | 3955 | 3955 | 3955 | 3955 | 849 |
| 497 | 20241011 | 104500 | 1183363145 | 3960 | 3960 | 3960 | 3955 | 1196 |
| 498 | 20241011 | 104400 | 1178627035 | 3960 | 3955 | 3960 | 3955 | 141 |
| 499 | 20241011 | 104300 | 1178068850 | 3960 | 3960 | 3960 | 3955 | 322 |
| 500 | 20241011 | 104200 | 1176794230 | 3960 | 3960 | 3960 | 3960 | 259 |
| 501 | 20241011 | 104100 | 1175768590 | 3960 | 3965 | 3965 | 3960 | 1530 |
| 502 | 20241011 | 104000 | 1169709640 | 3965 | 3965 | 3965 | 3960 | 210 |
| 503 | 20241011 | 103900 | 1168877845 | 3965 | 3970 | 3970 | 3965 | 2207 |
| 504 | 20241011 | 103800 | 1160116305 | 3955 | 3955 | 3970 | 3955 | 13311 |
| 505 | 20241011 | 103700 | 1107378185 | 3955 | 3950 | 3955 | 3950 | 4413 |
| 506 | 20241011 | 103600 | 1089936485 | 3945 | 3945 | 3950 | 3945 | 213 |
| 507 | 20241011 | 103500 | 1089095950 | 3945 | 3945 | 3945 | 3945 | 2331 |
| 508 | 20241011 | 103400 | 1079900155 | 3940 | 3940 | 3940 | 3940 | 0 |
| 509 | 20241011 | 103300 | 1079900155 | 3940 | 3945 | 3945 | 3940 | 772 |
| 510 | 20241011 | 103200 | 1076855500 | 3945 | 3950 | 3950 | 3945 | 180 |
| 511 | 20241011 | 103100 | 1076145300 | 3945 | 3945 | 3945 | 3945 | 0 |
| 512 | 20241011 | 103000 | 1076145300 | 3945 | 3945 | 3945 | 3945 | 704 |
| 513 | 20241011 | 102900 | 1073368020 | 3945 | 3945 | 3945 | 3945 | 834 |
| 514 | 20241011 | 102800 | 1070077890 | 3945 | 3950 | 3950 | 3945 | 130 |
| 515 | 20241011 | 102700 | 1069564540 | 3945 | 3945 | 3945 | 3945 | 200 |
| 516 | 20241011 | 102600 | 1068775540 | 3945 | 3945 | 3955 | 3945 | 2022 |
| 517 | 20241011 | 102500 | 1060788540 | 3945 | 3945 | 3945 | 3945 | 1531 |
| 518 | 20241011 | 102400 | 1054748745 | 3945 | 3945 | 3945 | 3945 | 5 |
| 519 | 20241011 | 102300 | 1054729020 | 3950 | 3955 | 3955 | 3950 | 1643 |
| 520 | 20241011 | 102200 | 1048238385 | 3950 | 3950 | 3950 | 3950 | 46 |
| 521 | 20241011 | 102100 | 1048056685 | 3950 | 3950 | 3950 | 3950 | 166 |
| 522 | 20241011 | 102000 | 1047400985 | 3945 | 3945 | 3955 | 3940 | 1816 |
| 523 | 20241011 | 101900 | 1040245540 | 3945 | 3940 | 3945 | 3940 | 131 |
| 524 | 20241011 | 101800 | 1039728825 | 3940 | 3945 | 3945 | 3940 | 1188 |
| 525 | 20241011 | 101700 | 1035042170 | 3940 | 3955 | 3960 | 3940 | 7015 |
| 526 | 20241011 | 101600 | 1007376755 | 3955 | 3955 | 3955 | 3955 | 137 |
| 527 | 20241011 | 101500 | 1006834920 | 3955 | 3955 | 3960 | 3955 | 1979 |
| 528 | 20241011 | 101400 | 999007970 | 3955 | 3955 | 3960 | 3955 | 2566 |
| 529 | 20241011 | 101300 | 988854790 | 3955 | 3950 | 3955 | 3945 | 140 |
| 530 | 20241011 | 101200 | 988301890 | 3945 | 3945 | 3945 | 3945 | 187 |
| 531 | 20241011 | 101100 | 987564175 | 3940 | 3950 | 3950 | 3940 | 3916 |
| 532 | 20241011 | 101000 | 972106630 | 3955 | 3955 | 3955 | 3955 | 10 |
| 533 | 20241011 | 100900 | 972067080 | 3955 | 3955 | 3955 | 3955 | 1930 |
| 534 | 20241011 | 100800 | 964433930 | 3965 | 3960 | 3965 | 3960 | 1208 |
| 535 | 20241011 | 100700 | 959650145 | 3965 | 3960 | 3965 | 3960 | 2427 |
| 536 | 20241011 | 100600 | 950036720 | 3960 | 3965 | 3965 | 3960 | 32 |
| 537 | 20241011 | 100500 | 949909895 | 3960 | 3965 | 3965 | 3960 | 3381 |
| 538 | 20241011 | 100400 | 936518955 | 3965 | 3970 | 3970 | 3965 | 2357 |
| 539 | 20241011 | 100300 | 927168900 | 3970 | 3950 | 3970 | 3950 | 7745 |
| 540 | 20241011 | 100200 | 896517330 | 3950 | 3950 | 3950 | 3945 | 167 |
| 541 | 20241011 | 100100 | 895857685 | 3950 | 3950 | 3950 | 3950 | 1167 |
| 542 | 20241011 | 100000 | 891248035 | 3940 | 3950 | 3950 | 3940 | 480 |
| 543 | 20241011 | 095900 | 889353285 | 3950 | 3945 | 3950 | 3945 | 412 |
| 544 | 20241011 | 095800 | 887727935 | 3945 | 3955 | 3955 | 3945 | 596 |
| 545 | 20241011 | 095700 | 885373365 | 3955 | 3950 | 3955 | 3950 | 2034 |
| 546 | 20241011 | 095600 | 877335375 | 3945 | 3955 | 3955 | 3945 | 1166 |
| 547 | 20241011 | 095500 | 872733375 | 3955 | 3950 | 3955 | 3940 | 5123 |
| 548 | 20241011 | 095400 | 852535060 | 3945 | 3940 | 3945 | 3940 | 1110 |
| 549 | 20241011 | 095300 | 848158865 | 3940 | 3940 | 3940 | 3940 | 33 |
| 550 | 20241011 | 095200 | 848028845 | 3940 | 3940 | 3940 | 3940 | 2015 |
| 551 | 20241011 | 095100 | 840089745 | 3940 | 3945 | 3945 | 3940 | 2586 |
| 552 | 20241011 | 095000 | 829888135 | 3945 | 3945 | 3945 | 3945 | 1001 |
| 553 | 20241011 | 094900 | 825939190 | 3950 | 3950 | 3950 | 3950 | 1745 |
| 554 | 20241011 | 094800 | 819046440 | 3950 | 3950 | 3955 | 3950 | 1192 |
| 555 | 20241011 | 094700 | 814337940 | 3945 | 3950 | 3950 | 3945 | 234 |
| 556 | 20241011 | 094600 | 813414785 | 3950 | 3965 | 3965 | 3945 | 1547 |
| 557 | 20241011 | 094500 | 807301875 | 3965 | 3940 | 3965 | 3940 | 7010 |
| 558 | 20241011 | 094400 | 779572460 | 3940 | 3935 | 3940 | 3930 | 25865 |
| 559 | 20241011 | 094300 | 677895215 | 3935 | 3935 | 3940 | 3935 | 888 |
| 560 | 20241011 | 094200 | 674400685 | 3935 | 3940 | 3940 | 3935 | 796 |
| 561 | 20241011 | 094100 | 671265255 | 3940 | 3935 | 3945 | 3935 | 1484 |
| 562 | 20241011 | 094000 | 665418650 | 3940 | 3935 | 3940 | 3935 | 2244 |
| 563 | 20241011 | 093900 | 656586040 | 3940 | 3935 | 3940 | 3935 | 1648 |
| 564 | 20241011 | 093800 | 650098820 | 3935 | 3940 | 3940 | 3935 | 1639 |
| 565 | 20241011 | 093700 | 643644600 | 3940 | 3935 | 3940 | 3935 | 1757 |
| 566 | 20241011 | 093600 | 636729050 | 3935 | 3940 | 3940 | 3935 | 197 |
| 567 | 20241011 | 093500 | 635953795 | 3940 | 3940 | 3945 | 3940 | 610 |
| 568 | 20241011 | 093400 | 633550190 | 3940 | 3940 | 3950 | 3940 | 711 |
| 569 | 20241011 | 093300 | 630748820 | 3940 | 3950 | 3950 | 3940 | 1235 |
| 570 | 20241011 | 093200 | 625882890 | 3945 | 3945 | 3950 | 3940 | 645 |
| 571 | 20241011 | 093100 | 623338510 | 3935 | 3935 | 3940 | 3935 | 292 |
| 572 | 20241011 | 093000 | 622189440 | 3935 | 3940 | 3945 | 3930 | 3833 |
| 573 | 20241011 | 092900 | 607093750 | 3945 | 3945 | 3950 | 3945 | 1950 |
| 574 | 20241011 | 092800 | 599398795 | 3945 | 3955 | 3955 | 3945 | 546 |
| 575 | 20241011 | 092700 | 597244420 | 3960 | 3950 | 3960 | 3950 | 5078 |
| 576 | 20241011 | 092600 | 577165135 | 3950 | 3955 | 3960 | 3945 | 5879 |
| 577 | 20241011 | 092500 | 553911705 | 3955 | 3945 | 3955 | 3940 | 5343 |
| 578 | 20241011 | 092400 | 532824205 | 3945 | 3950 | 3955 | 3945 | 20976 |
| 579 | 20241011 | 092300 | 449966945 | 3955 | 3930 | 3955 | 3930 | 7930 |
| 580 | 20241011 | 092200 | 418653310 | 3930 | 3920 | 3945 | 3920 | 19528 |
| 581 | 20241011 | 092100 | 341994290 | 3920 | 3930 | 3930 | 3910 | 4299 |
| 582 | 20241011 | 092000 | 325154285 | 3930 | 3925 | 3930 | 3925 | 245 |
| 583 | 20241011 | 091900 | 324191635 | 3920 | 3925 | 3925 | 3920 | 2292 |
| 584 | 20241011 | 091800 | 315203820 | 3925 | 3925 | 3930 | 3925 | 4583 |
| 585 | 20241011 | 091700 | 297215540 | 3930 | 3925 | 3930 | 3925 | 767 |
| 586 | 20241011 | 091600 | 294204365 | 3925 | 3930 | 3945 | 3925 | 6396 |
| 587 | 20241011 | 091500 | 269033555 | 3930 | 3925 | 3930 | 3925 | 103 |
| 588 | 20241011 | 091400 | 268628775 | 3925 | 3915 | 3925 | 3915 | 1211 |
| 589 | 20241011 | 091300 | 263884900 | 3925 | 3925 | 3925 | 3925 | 386 |
| 590 | 20241011 | 091200 | 262369850 | 3925 | 3920 | 3925 | 3915 | 1675 |
| 591 | 20241011 | 091100 | 255804775 | 3925 | 3920 | 3925 | 3915 | 2294 |
| 592 | 20241011 | 091000 | 246819800 | 3920 | 3925 | 3930 | 3920 | 4331 |
| 593 | 20241011 | 090900 | 229822745 | 3925 | 3925 | 3925 | 3915 | 2094 |
| 594 | 20241011 | 090800 | 221604875 | 3925 | 3925 | 3935 | 3925 | 3614 |
| 595 | 20241011 | 090700 | 207409135 | 3915 | 3900 | 3930 | 3900 | 7133 |
| 596 | 20241011 | 090600 | 179428665 | 3915 | 3905 | 3915 | 3895 | 4759 |
| 597 | 20241011 | 090500 | 160855665 | 3905 | 3900 | 3905 | 3895 | 647 |
| 598 | 20241011 | 090400 | 158332440 | 3900 | 3895 | 3905 | 3885 | 3151 |
| 599 | 20241011 | 090300 | 146078225 | 3890 | 3895 | 3895 | 3890 | 2108 |
| 600 | 20241011 | 090200 | 137871860 | 3890 | 3905 | 3910 | 3890 | 8369 |
| 601 | 20241011 | 090100 | 105224025 | 3905 | 3925 | 3925 | 3905 | 7218 |
| 602 | 20241011 | 090000 | 76994560 | 3925 | 3910 | 3925 | 3900 | 18393 |