31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 192900 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 33081 |
| 3 | 20241016 | 192800 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 4 | 20241016 | 192700 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 5 | 20241016 | 192600 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 6 | 20241016 | 192500 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 7 | 20241016 | 192400 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 8 | 20241016 | 192300 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 9 | 20241016 | 192200 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 10 | 20241016 | 192100 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 11 | 20241016 | 192000 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 12 | 20241016 | 191900 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 13 | 20241016 | 191800 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 14 | 20241016 | 191700 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 15 | 20241016 | 191600 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 16 | 20241016 | 191500 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 17 | 20241016 | 191400 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 18 | 20241016 | 191300 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 19 | 20241016 | 191200 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 20 | 20241016 | 191100 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 21 | 20241016 | 191000 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 22 | 20241016 | 190900 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 23 | 20241016 | 190800 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 24 | 20241016 | 190700 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 25 | 20241016 | 190600 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 26 | 20241016 | 190500 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 27 | 20241016 | 190400 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 28 | 20241016 | 190300 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 29 | 20241016 | 190200 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 30 | 20241016 | 190100 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 31 | 20241016 | 190000 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 32 | 20241016 | 185900 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 33081 |
| 33 | 20241016 | 185800 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 34 | 20241016 | 185700 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 35 | 20241016 | 185600 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 36 | 20241016 | 185500 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 37 | 20241016 | 185400 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 38 | 20241016 | 185300 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 39 | 20241016 | 185200 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 40 | 20241016 | 185100 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 41 | 20241016 | 185000 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 42 | 20241016 | 184900 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 43 | 20241016 | 184800 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 44 | 20241016 | 184700 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 45 | 20241016 | 184600 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 46 | 20241016 | 184500 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 47 | 20241016 | 184400 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 48 | 20241016 | 184300 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 49 | 20241016 | 184200 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 50 | 20241016 | 184100 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 51 | 20241016 | 184000 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 52 | 20241016 | 183900 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 53 | 20241016 | 183800 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 54 | 20241016 | 183700 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 55 | 20241016 | 183600 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 56 | 20241016 | 183500 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 57 | 20241016 | 183400 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 58 | 20241016 | 183300 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 59 | 20241016 | 183200 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 60 | 20241016 | 183100 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 61 | 20241016 | 183000 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 62 | 20241016 | 182900 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 33081 |
| 63 | 20241016 | 182800 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 64 | 20241016 | 182700 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 65 | 20241016 | 182600 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 66 | 20241016 | 182500 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 67 | 20241016 | 182400 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 68 | 20241016 | 182300 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 69 | 20241016 | 182200 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 70 | 20241016 | 182100 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 71 | 20241016 | 182000 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 72 | 20241016 | 181900 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 73 | 20241016 | 181800 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 74 | 20241016 | 181700 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 75 | 20241016 | 181600 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 76 | 20241016 | 181500 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 77 | 20241016 | 181400 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 78 | 20241016 | 181300 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 79 | 20241016 | 181200 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 80 | 20241016 | 181100 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 81 | 20241016 | 181000 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 82 | 20241016 | 180900 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 83 | 20241016 | 180800 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 84 | 20241016 | 180700 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 85 | 20241016 | 180600 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 86 | 20241016 | 180500 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 87 | 20241016 | 180400 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 88 | 20241016 | 180300 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 89 | 20241016 | 180200 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 90 | 20241016 | 180100 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 91 | 20241016 | 180000 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 92 | 20241016 | 175900 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 33081 |
| 93 | 20241016 | 175800 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 94 | 20241016 | 175700 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 95 | 20241016 | 175600 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 96 | 20241016 | 175500 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 97 | 20241016 | 175400 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 98 | 20241016 | 175300 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 99 | 20241016 | 175200 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 100 | 20241016 | 175100 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 101 | 20241016 | 175000 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 102 | 20241016 | 174900 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 103 | 20241016 | 174800 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 104 | 20241016 | 174700 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 105 | 20241016 | 174600 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 106 | 20241016 | 174500 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 107 | 20241016 | 174400 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 108 | 20241016 | 174300 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 109 | 20241016 | 174200 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 110 | 20241016 | 174100 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 111 | 20241016 | 174000 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 112 | 20241016 | 173900 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 113 | 20241016 | 173800 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 114 | 20241016 | 173700 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 115 | 20241016 | 173600 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 116 | 20241016 | 173500 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 117 | 20241016 | 173400 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 118 | 20241016 | 173300 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 119 | 20241016 | 173200 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 120 | 20241016 | 173100 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 121 | 20241016 | 173000 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 122 | 20241016 | 172900 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 33081 |
| 123 | 20241016 | 172800 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 124 | 20241016 | 172700 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 125 | 20241016 | 172600 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 126 | 20241016 | 172500 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 127 | 20241016 | 172400 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 128 | 20241016 | 172300 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 129 | 20241016 | 172200 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 130 | 20241016 | 172100 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 131 | 20241016 | 172000 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 132 | 20241016 | 171900 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 133 | 20241016 | 171800 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 134 | 20241016 | 171700 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 135 | 20241016 | 171600 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 136 | 20241016 | 171500 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 137 | 20241016 | 171400 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 138 | 20241016 | 171300 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 139 | 20241016 | 171200 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 140 | 20241016 | 171100 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 141 | 20241016 | 171000 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 142 | 20241016 | 170900 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 143 | 20241016 | 170800 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 144 | 20241016 | 170700 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 145 | 20241016 | 170600 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 146 | 20241016 | 170500 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 147 | 20241016 | 170400 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 148 | 20241016 | 170300 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 149 | 20241016 | 170200 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 150 | 20241016 | 170100 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 151 | 20241016 | 170000 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 152 | 20241016 | 165900 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 33081 |
| 153 | 20241016 | 165800 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 154 | 20241016 | 165700 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 155 | 20241016 | 165600 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 156 | 20241016 | 165500 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 157 | 20241016 | 165400 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 158 | 20241016 | 165300 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 159 | 20241016 | 165200 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 160 | 20241016 | 165100 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 161 | 20241016 | 165000 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 162 | 20241016 | 164900 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 163 | 20241016 | 164800 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 164 | 20241016 | 164700 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 165 | 20241016 | 164600 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 166 | 20241016 | 164500 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 167 | 20241016 | 164400 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 168 | 20241016 | 164300 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 169 | 20241016 | 164200 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 170 | 20241016 | 164100 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 171 | 20241016 | 164000 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 172 | 20241016 | 163900 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 173 | 20241016 | 163800 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 174 | 20241016 | 163700 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 175 | 20241016 | 163600 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 176 | 20241016 | 163500 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 177 | 20241016 | 163400 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 178 | 20241016 | 163300 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 179 | 20241016 | 163200 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 180 | 20241016 | 163100 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 181 | 20241016 | 163000 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 182 | 20241016 | 162900 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 33081 |
| 183 | 20241016 | 162800 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 184 | 20241016 | 162700 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 185 | 20241016 | 162600 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 186 | 20241016 | 162500 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 187 | 20241016 | 162400 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 188 | 20241016 | 162300 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 189 | 20241016 | 162200 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 190 | 20241016 | 162100 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 191 | 20241016 | 162000 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 192 | 20241016 | 161900 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 193 | 20241016 | 161800 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 194 | 20241016 | 161700 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 195 | 20241016 | 161600 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 196 | 20241016 | 161500 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 197 | 20241016 | 161400 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 198 | 20241016 | 161300 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 199 | 20241016 | 161200 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 200 | 20241016 | 161100 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 201 | 20241016 | 161000 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 202 | 20241016 | 160900 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 203 | 20241016 | 160800 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 204 | 20241016 | 160700 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 205 | 20241016 | 160600 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 206 | 20241016 | 160500 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 207 | 20241016 | 160400 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 208 | 20241016 | 160300 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 209 | 20241016 | 160200 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 210 | 20241016 | 160100 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 211 | 20241016 | 160000 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 212 | 20241016 | 155900 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 33081 |
| 213 | 20241016 | 155800 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 214 | 20241016 | 155700 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 215 | 20241016 | 155600 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 216 | 20241016 | 155500 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 217 | 20241016 | 155400 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 218 | 20241016 | 155300 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 219 | 20241016 | 155200 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 220 | 20241016 | 155100 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 221 | 20241016 | 155000 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 222 | 20241016 | 154900 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 223 | 20241016 | 154800 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 224 | 20241016 | 154700 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 225 | 20241016 | 154600 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 226 | 20241016 | 154500 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 227 | 20241016 | 154400 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 228 | 20241016 | 154300 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 229 | 20241016 | 154200 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 230 | 20241016 | 154100 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 231 | 20241016 | 154000 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 232 | 20241016 | 153900 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 233 | 20241016 | 153800 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 234 | 20241016 | 153700 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 235 | 20241016 | 153600 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 236 | 20241016 | 153500 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 237 | 20241016 | 153400 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 238 | 20241016 | 153300 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 239 | 20241016 | 153200 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 240 | 20241016 | 153100 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 241 | 20241016 | 153000 | 2201917525 | 3745 | 3745 | 3745 | 3745 | 33081 |
| 242 | 20241016 | 152900 | 2078029180 | 3745 | 3745 | 3745 | 3745 | 0 |
| 243 | 20241016 | 152800 | 2078029180 | 3745 | 3745 | 3745 | 3745 | 0 |
| 244 | 20241016 | 152700 | 2078029180 | 3745 | 3745 | 3745 | 3745 | 0 |
| 245 | 20241016 | 152600 | 2078029180 | 3745 | 3745 | 3745 | 3745 | 0 |
| 246 | 20241016 | 152500 | 2078029180 | 3745 | 3745 | 3745 | 3745 | 0 |
| 247 | 20241016 | 152400 | 2078029180 | 3745 | 3745 | 3745 | 3745 | 0 |
| 248 | 20241016 | 152300 | 2078029180 | 3745 | 3745 | 3745 | 3745 | 0 |
| 249 | 20241016 | 152200 | 2078029180 | 3745 | 3745 | 3745 | 3745 | 0 |
| 250 | 20241016 | 152100 | 2078029180 | 3745 | 3745 | 3745 | 3745 | 0 |
| 251 | 20241016 | 152000 | 2078029180 | 3745 | 3745 | 3745 | 3745 | 0 |
| 252 | 20241016 | 151900 | 2078029180 | 3745 | 3750 | 3750 | 3740 | 1773 |
| 253 | 20241016 | 151800 | 2071385760 | 3750 | 3740 | 3750 | 3740 | 3438 |
| 254 | 20241016 | 151700 | 2058515680 | 3745 | 3745 | 3745 | 3745 | 4984 |
| 255 | 20241016 | 151600 | 2039850600 | 3745 | 3745 | 3745 | 3740 | 3570 |
| 256 | 20241016 | 151500 | 2026493735 | 3745 | 3740 | 3745 | 3740 | 3061 |
| 257 | 20241016 | 151400 | 2015041675 | 3745 | 3745 | 3745 | 3740 | 1525 |
| 258 | 20241016 | 151300 | 2009332535 | 3740 | 3740 | 3745 | 3740 | 6139 |
| 259 | 20241016 | 151200 | 1986367975 | 3745 | 3745 | 3745 | 3740 | 3281 |
| 260 | 20241016 | 151100 | 1974092435 | 3740 | 3740 | 3745 | 3740 | 7406 |
| 261 | 20241016 | 151000 | 1946368085 | 3745 | 3750 | 3750 | 3740 | 2743 |
| 262 | 20241016 | 150900 | 1936096010 | 3750 | 3745 | 3750 | 3740 | 3615 |
| 263 | 20241016 | 150800 | 1922556505 | 3745 | 3740 | 3745 | 3740 | 4319 |
| 264 | 20241016 | 150700 | 1906393495 | 3740 | 3740 | 3745 | 3740 | 2373 |
| 265 | 20241016 | 150600 | 1897518280 | 3745 | 3740 | 3745 | 3735 | 602 |
| 266 | 20241016 | 150500 | 1895265640 | 3740 | 3745 | 3745 | 3740 | 4410 |
| 267 | 20241016 | 150400 | 1878772045 | 3745 | 3745 | 3745 | 3740 | 2452 |
| 268 | 20241016 | 150300 | 1869600370 | 3740 | 3745 | 3745 | 3740 | 2120 |
| 269 | 20241016 | 150200 | 1861671340 | 3740 | 3745 | 3745 | 3740 | 682 |
| 270 | 20241016 | 150100 | 1859120365 | 3745 | 3740 | 3745 | 3740 | 2527 |
| 271 | 20241016 | 150000 | 1849669125 | 3745 | 3740 | 3745 | 3740 | 3606 |
| 272 | 20241016 | 145900 | 1836182465 | 3740 | 3740 | 3745 | 3740 | 2795 |
| 273 | 20241016 | 145800 | 1825728970 | 3745 | 3745 | 3745 | 3740 | 339 |
| 274 | 20241016 | 145700 | 1824460905 | 3740 | 3745 | 3745 | 3740 | 2809 |
| 275 | 20241016 | 145600 | 1813952360 | 3745 | 3745 | 3745 | 3740 | 3161 |
| 276 | 20241016 | 145500 | 1802129880 | 3740 | 3745 | 3745 | 3740 | 1951 |
| 277 | 20241016 | 145400 | 1794832925 | 3740 | 3745 | 3745 | 3740 | 7063 |
| 278 | 20241016 | 145300 | 1768417105 | 3745 | 3740 | 3745 | 3740 | 2400 |
| 279 | 20241016 | 145200 | 1759439475 | 3745 | 3740 | 3745 | 3740 | 5584 |
| 280 | 20241016 | 145100 | 1738555080 | 3740 | 3745 | 3745 | 3740 | 981 |
| 281 | 20241016 | 145000 | 1734885930 | 3740 | 3745 | 3745 | 3740 | 955 |
| 282 | 20241016 | 144900 | 1731311440 | 3740 | 3740 | 3745 | 3740 | 8780 |
| 283 | 20241016 | 144800 | 1698474020 | 3745 | 3745 | 3745 | 3740 | 1916 |
| 284 | 20241016 | 144700 | 1691306405 | 3745 | 3745 | 3745 | 3740 | 778 |
| 285 | 20241016 | 144600 | 1688394845 | 3745 | 3745 | 3745 | 3740 | 680 |
| 286 | 20241016 | 144500 | 1685850130 | 3745 | 3745 | 3745 | 3740 | 743 |
| 287 | 20241016 | 144400 | 1683069445 | 3745 | 3745 | 3745 | 3740 | 416 |
| 288 | 20241016 | 144300 | 1681512830 | 3745 | 3735 | 3745 | 3735 | 2532 |
| 289 | 20241016 | 144200 | 1672044305 | 3740 | 3735 | 3740 | 3735 | 1800 |
| 290 | 20241016 | 144100 | 1665321090 | 3740 | 3735 | 3740 | 3735 | 3211 |
| 291 | 20241016 | 144000 | 1653321255 | 3740 | 3735 | 3740 | 3735 | 674 |
| 292 | 20241016 | 143900 | 1650802465 | 3740 | 3745 | 3745 | 3735 | 3088 |
| 293 | 20241016 | 143800 | 1639253670 | 3740 | 3745 | 3745 | 3740 | 5092 |
| 294 | 20241016 | 143700 | 1620209355 | 3745 | 3745 | 3745 | 3745 | 1180 |
| 295 | 20241016 | 143600 | 1615790255 | 3745 | 3745 | 3745 | 3745 | 39 |
| 296 | 20241016 | 143500 | 1615644200 | 3745 | 3745 | 3745 | 3745 | 46 |
| 297 | 20241016 | 143400 | 1615471930 | 3745 | 3745 | 3745 | 3740 | 47 |
| 298 | 20241016 | 143300 | 1615295945 | 3745 | 3745 | 3745 | 3740 | 131 |
| 299 | 20241016 | 143200 | 1614805760 | 3745 | 3745 | 3745 | 3745 | 171 |
| 300 | 20241016 | 143100 | 1614165365 | 3745 | 3745 | 3745 | 3735 | 10234 |
| 301 | 20241016 | 143000 | 1575931435 | 3745 | 3745 | 3745 | 3735 | 10039 |
| 302 | 20241016 | 142900 | 1538350810 | 3745 | 3740 | 3745 | 3740 | 8954 |
| 303 | 20241016 | 142800 | 1504862465 | 3740 | 3740 | 3740 | 3735 | 179 |
| 304 | 20241016 | 142700 | 1504193580 | 3740 | 3740 | 3740 | 3735 | 1089 |
| 305 | 20241016 | 142600 | 1500125900 | 3740 | 3740 | 3740 | 3740 | 1552 |
| 306 | 20241016 | 142500 | 1494321420 | 3740 | 3740 | 3740 | 3740 | 190 |
| 307 | 20241016 | 142400 | 1493610820 | 3740 | 3740 | 3740 | 3740 | 486 |
| 308 | 20241016 | 142300 | 1491793180 | 3740 | 3740 | 3740 | 3740 | 42 |
| 309 | 20241016 | 142200 | 1491636100 | 3740 | 3740 | 3740 | 3735 | 79 |
| 310 | 20241016 | 142100 | 1491340770 | 3740 | 3740 | 3740 | 3735 | 281 |
| 311 | 20241016 | 142000 | 1490290265 | 3735 | 3740 | 3740 | 3735 | 1327 |
| 312 | 20241016 | 141900 | 1485333715 | 3740 | 3740 | 3740 | 3735 | 436 |
| 313 | 20241016 | 141800 | 1483704805 | 3735 | 3740 | 3740 | 3735 | 829 |
| 314 | 20241016 | 141700 | 1480608190 | 3735 | 3740 | 3740 | 3735 | 719 |
| 315 | 20241016 | 141600 | 1477919880 | 3740 | 3740 | 3740 | 3735 | 4305 |
| 316 | 20241016 | 141500 | 1461838670 | 3745 | 3735 | 3745 | 3735 | 2211 |
| 317 | 20241016 | 141400 | 1453569340 | 3740 | 3740 | 3745 | 3735 | 7546 |
| 318 | 20241016 | 141300 | 1425371270 | 3745 | 3740 | 3745 | 3740 | 810 |
| 319 | 20241016 | 141200 | 1422341665 | 3745 | 3740 | 3745 | 3740 | 9254 |
| 320 | 20241016 | 141100 | 1387731510 | 3740 | 3740 | 3745 | 3740 | 6076 |
| 321 | 20241016 | 141000 | 1365007075 | 3740 | 3740 | 3745 | 3740 | 1262 |
| 322 | 20241016 | 140900 | 1360286705 | 3740 | 3745 | 3745 | 3740 | 291 |
| 323 | 20241016 | 140800 | 1359197155 | 3740 | 3740 | 3745 | 3740 | 4754 |
| 324 | 20241016 | 140700 | 1341417065 | 3750 | 3745 | 3750 | 3740 | 657 |
| 325 | 20241016 | 140600 | 1338956910 | 3745 | 3740 | 3745 | 3740 | 72 |
| 326 | 20241016 | 140500 | 1338687405 | 3745 | 3740 | 3745 | 3740 | 60 |
| 327 | 20241016 | 140400 | 1338462755 | 3745 | 3745 | 3750 | 3740 | 5552 |
| 328 | 20241016 | 140300 | 1317696400 | 3745 | 3750 | 3750 | 3745 | 307 |
| 329 | 20241016 | 140200 | 1316546480 | 3745 | 3750 | 3750 | 3745 | 2359 |
| 330 | 20241016 | 140100 | 1307711825 | 3745 | 3750 | 3750 | 3745 | 157 |
| 331 | 20241016 | 140000 | 1307123575 | 3750 | 3750 | 3750 | 3745 | 154 |
| 332 | 20241016 | 135900 | 1306546630 | 3750 | 3750 | 3750 | 3745 | 1043 |
| 333 | 20241016 | 135800 | 1302640385 | 3745 | 3750 | 3750 | 3745 | 2970 |
| 334 | 20241016 | 135700 | 1291517040 | 3750 | 3745 | 3750 | 3745 | 352 |
| 335 | 20241016 | 135600 | 1290198010 | 3750 | 3745 | 3750 | 3745 | 123 |
| 336 | 20241016 | 135500 | 1289736980 | 3750 | 3750 | 3750 | 3750 | 39 |
| 337 | 20241016 | 135400 | 1289590730 | 3750 | 3750 | 3750 | 3745 | 235 |
| 338 | 20241016 | 135300 | 1288709960 | 3750 | 3750 | 3750 | 3750 | 78 |
| 339 | 20241016 | 135200 | 1288417460 | 3750 | 3750 | 3750 | 3745 | 262 |
| 340 | 20241016 | 135100 | 1287436075 | 3750 | 3750 | 3750 | 3750 | 39 |
| 341 | 20241016 | 135000 | 1287289825 | 3750 | 3750 | 3750 | 3745 | 1329 |
| 342 | 20241016 | 134900 | 1282312380 | 3750 | 3750 | 3750 | 3750 | 126 |
| 343 | 20241016 | 134800 | 1281839880 | 3750 | 3750 | 3750 | 3745 | 539 |
| 344 | 20241016 | 134700 | 1279821130 | 3750 | 3750 | 3750 | 3745 | 5041 |
| 345 | 20241016 | 134600 | 1260942390 | 3750 | 3750 | 3750 | 3750 | 439 |
| 346 | 20241016 | 134500 | 1259296140 | 3750 | 3745 | 3750 | 3745 | 221 |
| 347 | 20241016 | 134400 | 1258468300 | 3745 | 3750 | 3750 | 3745 | 279 |
| 348 | 20241016 | 134300 | 1257422740 | 3750 | 3750 | 3750 | 3750 | 42 |
| 349 | 20241016 | 134200 | 1257265240 | 3750 | 3750 | 3750 | 3750 | 89 |
| 350 | 20241016 | 134100 | 1256931490 | 3750 | 3750 | 3750 | 3750 | 181 |
| 351 | 20241016 | 134000 | 1256252740 | 3750 | 3755 | 3755 | 3750 | 828 |
| 352 | 20241016 | 133900 | 1253147590 | 3755 | 3750 | 3755 | 3750 | 372 |
| 353 | 20241016 | 133800 | 1251752245 | 3755 | 3750 | 3755 | 3745 | 1064 |
| 354 | 20241016 | 133700 | 1247762020 | 3750 | 3750 | 3750 | 3745 | 2725 |
| 355 | 20241016 | 133600 | 1237543275 | 3750 | 3750 | 3750 | 3750 | 39 |
| 356 | 20241016 | 133500 | 1237397025 | 3750 | 3750 | 3750 | 3750 | 49 |
| 357 | 20241016 | 133400 | 1237213275 | 3750 | 3750 | 3750 | 3750 | 540 |
| 358 | 20241016 | 133300 | 1235188275 | 3750 | 3750 | 3750 | 3750 | 69 |
| 359 | 20241016 | 133200 | 1234929525 | 3745 | 3750 | 3750 | 3745 | 117 |
| 360 | 20241016 | 133100 | 1234491165 | 3750 | 3750 | 3750 | 3745 | 6183 |
| 361 | 20241016 | 133000 | 1211329015 | 3755 | 3750 | 3755 | 3750 | 672 |
| 362 | 20241016 | 132900 | 1208808670 | 3755 | 3755 | 3755 | 3750 | 52 |
| 363 | 20241016 | 132800 | 1208613425 | 3750 | 3755 | 3755 | 3750 | 793 |
| 364 | 20241016 | 132700 | 1205639330 | 3755 | 3755 | 3755 | 3750 | 2418 |
| 365 | 20241016 | 132600 | 1196569740 | 3755 | 3755 | 3755 | 3755 | 384 |
| 366 | 20241016 | 132500 | 1195127820 | 3755 | 3755 | 3755 | 3750 | 518 |
| 367 | 20241016 | 132400 | 1193184420 | 3755 | 3755 | 3755 | 3755 | 59 |
| 368 | 20241016 | 132300 | 1192962875 | 3755 | 3755 | 3755 | 3755 | 137 |
| 369 | 20241016 | 132200 | 1192448440 | 3755 | 3755 | 3755 | 3755 | 57 |
| 370 | 20241016 | 132100 | 1192234405 | 3755 | 3755 | 3755 | 3750 | 2051 |
| 371 | 20241016 | 132000 | 1184542900 | 3755 | 3755 | 3755 | 3755 | 103 |
| 372 | 20241016 | 131900 | 1184156135 | 3755 | 3755 | 3755 | 3755 | 39 |
| 373 | 20241016 | 131800 | 1184009690 | 3755 | 3755 | 3755 | 3750 | 216 |
| 374 | 20241016 | 131700 | 1183199395 | 3755 | 3755 | 3755 | 3755 | 239 |
| 375 | 20241016 | 131600 | 1182301950 | 3760 | 3755 | 3760 | 3750 | 142 |
| 376 | 20241016 | 131500 | 1181768285 | 3755 | 3755 | 3760 | 3755 | 398 |
| 377 | 20241016 | 131400 | 1180273790 | 3755 | 3755 | 3755 | 3755 | 2035 |
| 378 | 20241016 | 131300 | 1172632365 | 3755 | 3760 | 3760 | 3755 | 106 |
| 379 | 20241016 | 131200 | 1172234305 | 3760 | 3760 | 3760 | 3760 | 16 |
| 380 | 20241016 | 131100 | 1172174145 | 3760 | 3760 | 3760 | 3760 | 979 |
| 381 | 20241016 | 131000 | 1168493105 | 3755 | 3760 | 3760 | 3755 | 2298 |
| 382 | 20241016 | 130900 | 1159863935 | 3760 | 3755 | 3760 | 3755 | 642 |
| 383 | 20241016 | 130800 | 1157453025 | 3755 | 3755 | 3755 | 3755 | 5326 |
| 384 | 20241016 | 130700 | 1137453895 | 3755 | 3755 | 3755 | 3750 | 1303 |
| 385 | 20241016 | 130600 | 1132566950 | 3755 | 3750 | 3760 | 3750 | 5046 |
| 386 | 20241016 | 130500 | 1113624495 | 3755 | 3750 | 3755 | 3750 | 6849 |
| 387 | 20241016 | 130400 | 1087924935 | 3750 | 3750 | 3750 | 3745 | 162 |
| 388 | 20241016 | 130300 | 1087317935 | 3750 | 3750 | 3750 | 3745 | 169 |
| 389 | 20241016 | 130200 | 1086684195 | 3750 | 3750 | 3750 | 3750 | 552 |
| 390 | 20241016 | 130100 | 1084614195 | 3750 | 3750 | 3750 | 3750 | 80 |
| 391 | 20241016 | 130000 | 1084314195 | 3750 | 3750 | 3750 | 3750 | 500 |
| 392 | 20241016 | 125900 | 1082439195 | 3750 | 3755 | 3755 | 3750 | 2386 |
| 393 | 20241016 | 125800 | 1073491550 | 3755 | 3755 | 3755 | 3755 | 57 |
| 394 | 20241016 | 125700 | 1073277515 | 3755 | 3755 | 3755 | 3750 | 1046 |
| 395 | 20241016 | 125600 | 1069354815 | 3750 | 3755 | 3755 | 3750 | 53 |
| 396 | 20241016 | 125500 | 1069155940 | 3755 | 3755 | 3755 | 3755 | 39 |
| 397 | 20241016 | 125400 | 1069009495 | 3755 | 3755 | 3755 | 3750 | 702 |
| 398 | 20241016 | 125300 | 1066374285 | 3755 | 3755 | 3755 | 3755 | 31 |
| 399 | 20241016 | 125200 | 1066257880 | 3755 | 3755 | 3755 | 3755 | 280 |
| 400 | 20241016 | 125100 | 1065206480 | 3755 | 3755 | 3755 | 3755 | 378 |
| 401 | 20241016 | 125000 | 1063787090 | 3755 | 3750 | 3755 | 3750 | 281 |
| 402 | 20241016 | 124900 | 1062732985 | 3750 | 3750 | 3750 | 3750 | 609 |
| 403 | 20241016 | 124800 | 1060449235 | 3750 | 3750 | 3750 | 3750 | 89 |
| 404 | 20241016 | 124700 | 1060115485 | 3750 | 3750 | 3750 | 3750 | 498 |
| 405 | 20241016 | 124600 | 1058247985 | 3750 | 3750 | 3750 | 3745 | 404 |
| 406 | 20241016 | 124500 | 1056732990 | 3750 | 3750 | 3750 | 3745 | 109 |
| 407 | 20241016 | 124400 | 1056324590 | 3750 | 3750 | 3750 | 3745 | 250 |
| 408 | 20241016 | 124300 | 1055387140 | 3745 | 3750 | 3750 | 3745 | 42 |
| 409 | 20241016 | 124200 | 1055229645 | 3750 | 3750 | 3750 | 3750 | 39 |
| 410 | 20241016 | 124100 | 1055083395 | 3750 | 3750 | 3750 | 3750 | 83 |
| 411 | 20241016 | 124000 | 1054772145 | 3745 | 3750 | 3750 | 3745 | 738 |
| 412 | 20241016 | 123900 | 1052008125 | 3750 | 3750 | 3750 | 3745 | 166 |
| 413 | 20241016 | 123800 | 1051386325 | 3750 | 3745 | 3750 | 3745 | 940 |
| 414 | 20241016 | 123700 | 1047861830 | 3745 | 3745 | 3750 | 3745 | 3071 |
| 415 | 20241016 | 123600 | 1036360730 | 3745 | 3750 | 3750 | 3745 | 1498 |
| 416 | 20241016 | 123500 | 1030745515 | 3750 | 3750 | 3750 | 3750 | 44 |
| 417 | 20241016 | 123400 | 1030580515 | 3745 | 3750 | 3750 | 3745 | 398 |
| 418 | 20241016 | 123300 | 1029089770 | 3750 | 3750 | 3750 | 3750 | 3540 |
| 419 | 20241016 | 123200 | 1015814770 | 3750 | 3750 | 3750 | 3750 | 25 |
| 420 | 20241016 | 123100 | 1015721020 | 3750 | 3755 | 3755 | 3745 | 9920 |
| 421 | 20241016 | 123000 | 978523390 | 3755 | 3755 | 3755 | 3750 | 182 |
| 422 | 20241016 | 122900 | 977840040 | 3755 | 3755 | 3755 | 3750 | 967 |
| 423 | 20241016 | 122800 | 974209755 | 3755 | 3755 | 3755 | 3755 | 56 |
| 424 | 20241016 | 122700 | 973999475 | 3755 | 3755 | 3755 | 3755 | 39 |
| 425 | 20241016 | 122600 | 973853030 | 3755 | 3755 | 3755 | 3755 | 44 |
| 426 | 20241016 | 122500 | 973687810 | 3750 | 3755 | 3755 | 3750 | 112 |
| 427 | 20241016 | 122400 | 973267680 | 3755 | 3755 | 3755 | 3750 | 540 |
| 428 | 20241016 | 122300 | 971242480 | 3755 | 3755 | 3755 | 3755 | 63 |
| 429 | 20241016 | 122200 | 971005915 | 3755 | 3755 | 3755 | 3750 | 97 |
| 430 | 20241016 | 122100 | 970641955 | 3755 | 3755 | 3755 | 3750 | 31 |
| 431 | 20241016 | 122000 | 970525570 | 3755 | 3750 | 3755 | 3750 | 606 |
| 432 | 20241016 | 121900 | 968252820 | 3755 | 3755 | 3755 | 3750 | 96 |
| 433 | 20241016 | 121800 | 967892590 | 3750 | 3755 | 3755 | 3750 | 503 |
| 434 | 20241016 | 121700 | 966006170 | 3755 | 3750 | 3755 | 3750 | 941 |
| 435 | 20241016 | 121600 | 962473215 | 3750 | 3755 | 3755 | 3750 | 129 |
| 436 | 20241016 | 121500 | 961988860 | 3755 | 3755 | 3755 | 3750 | 526 |
| 437 | 20241016 | 121400 | 960016230 | 3755 | 3755 | 3755 | 3755 | 57 |
| 438 | 20241016 | 121300 | 959802195 | 3755 | 3755 | 3755 | 3750 | 3589 |
| 439 | 20241016 | 121200 | 946343045 | 3755 | 3755 | 3755 | 3745 | 390 |
| 440 | 20241016 | 121100 | 944880120 | 3755 | 3750 | 3755 | 3750 | 481 |
| 441 | 20241016 | 121000 | 943075605 | 3750 | 3755 | 3755 | 3750 | 1844 |
| 442 | 20241016 | 120900 | 936160345 | 3755 | 3755 | 3755 | 3755 | 254 |
| 443 | 20241016 | 120800 | 935206575 | 3750 | 3755 | 3755 | 3750 | 65 |
| 444 | 20241016 | 120700 | 934962630 | 3750 | 3750 | 3755 | 3750 | 481 |
| 445 | 20241016 | 120600 | 933158875 | 3755 | 3755 | 3755 | 3750 | 888 |
| 446 | 20241016 | 120500 | 929825935 | 3755 | 3755 | 3755 | 3755 | 175 |
| 447 | 20241016 | 120400 | 929168810 | 3755 | 3750 | 3755 | 3750 | 398 |
| 448 | 20241016 | 120300 | 927676120 | 3750 | 3750 | 3755 | 3750 | 423 |
| 449 | 20241016 | 120200 | 926089680 | 3755 | 3755 | 3755 | 3755 | 63 |
| 450 | 20241016 | 120100 | 925853115 | 3755 | 3750 | 3755 | 3750 | 1389 |
| 451 | 20241016 | 120000 | 920644175 | 3750 | 3755 | 3755 | 3750 | 89 |
| 452 | 20241016 | 115900 | 920310235 | 3750 | 3750 | 3755 | 3750 | 68 |
| 453 | 20241016 | 115800 | 920054950 | 3755 | 3755 | 3755 | 3755 | 79 |
| 454 | 20241016 | 115700 | 919758305 | 3755 | 3755 | 3755 | 3755 | 198 |
| 455 | 20241016 | 115600 | 919014815 | 3755 | 3755 | 3755 | 3755 | 38 |
| 456 | 20241016 | 115500 | 918872125 | 3750 | 3750 | 3755 | 3750 | 55 |
| 457 | 20241016 | 115400 | 918665685 | 3755 | 3755 | 3755 | 3755 | 39 |
| 458 | 20241016 | 115300 | 918519240 | 3755 | 3755 | 3755 | 3755 | 45 |
| 459 | 20241016 | 115200 | 918350265 | 3750 | 3750 | 3755 | 3750 | 848 |
| 460 | 20241016 | 115100 | 915170080 | 3755 | 3750 | 3755 | 3750 | 39 |
| 461 | 20241016 | 115000 | 915023640 | 3750 | 3755 | 3755 | 3750 | 343 |
| 462 | 20241016 | 114900 | 913737195 | 3755 | 3755 | 3755 | 3755 | 179 |
| 463 | 20241016 | 114800 | 913065050 | 3755 | 3750 | 3755 | 3750 | 48 |
| 464 | 20241016 | 114700 | 912884860 | 3755 | 3750 | 3755 | 3750 | 42 |
| 465 | 20241016 | 114600 | 912727170 | 3750 | 3755 | 3755 | 3750 | 62 |
| 466 | 20241016 | 114500 | 912494485 | 3755 | 3755 | 3755 | 3755 | 248 |
| 467 | 20241016 | 114400 | 911563245 | 3750 | 3750 | 3750 | 3750 | 3683 |
| 468 | 20241016 | 114300 | 897751995 | 3750 | 3750 | 3750 | 3750 | 37 |
| 469 | 20241016 | 114200 | 897613245 | 3750 | 3750 | 3750 | 3750 | 63 |
| 470 | 20241016 | 114100 | 897376995 | 3745 | 3745 | 3745 | 3745 | 0 |
| 471 | 20241016 | 114000 | 897376995 | 3745 | 3745 | 3745 | 3745 | 134 |
| 472 | 20241016 | 113900 | 896875165 | 3750 | 3750 | 3750 | 3750 | 1 |
| 473 | 20241016 | 113800 | 896871415 | 3745 | 3750 | 3750 | 3745 | 636 |
| 474 | 20241016 | 113700 | 894489420 | 3750 | 3745 | 3750 | 3745 | 226 |
| 475 | 20241016 | 113600 | 893642405 | 3750 | 3750 | 3750 | 3745 | 1120 |
| 476 | 20241016 | 113500 | 889447405 | 3750 | 3750 | 3750 | 3750 | 14 |
| 477 | 20241016 | 113400 | 889394905 | 3750 | 3750 | 3750 | 3750 | 204 |
| 478 | 20241016 | 113300 | 888629905 | 3745 | 3745 | 3745 | 3745 | 10 |
| 479 | 20241016 | 113200 | 888592455 | 3745 | 3745 | 3745 | 3745 | 10 |
| 480 | 20241016 | 113100 | 888555005 | 3745 | 3750 | 3750 | 3745 | 19 |
| 481 | 20241016 | 113000 | 888483760 | 3750 | 3750 | 3750 | 3750 | 40 |
| 482 | 20241016 | 112900 | 888333760 | 3750 | 3750 | 3750 | 3750 | 4 |
| 483 | 20241016 | 112800 | 888318760 | 3750 | 3750 | 3750 | 3745 | 513 |
| 484 | 20241016 | 112700 | 886395015 | 3750 | 3750 | 3750 | 3750 | 11 |
| 485 | 20241016 | 112600 | 886353765 | 3745 | 3745 | 3745 | 3745 | 0 |
| 486 | 20241016 | 112500 | 886353765 | 3745 | 3745 | 3745 | 3745 | 149 |
| 487 | 20241016 | 112400 | 885795760 | 3750 | 3750 | 3750 | 3750 | 6 |
| 488 | 20241016 | 112300 | 885773260 | 3750 | 3750 | 3750 | 3750 | 12 |
| 489 | 20241016 | 112200 | 885728260 | 3750 | 3750 | 3750 | 3750 | 1 |
| 490 | 20241016 | 112100 | 885724510 | 3745 | 3745 | 3745 | 3745 | 0 |
| 491 | 20241016 | 112000 | 885724510 | 3745 | 3745 | 3745 | 3745 | 343 |
| 492 | 20241016 | 111900 | 884439975 | 3745 | 3745 | 3745 | 3745 | 12 |
| 493 | 20241016 | 111800 | 884395035 | 3745 | 3750 | 3750 | 3745 | 1714 |
| 494 | 20241016 | 111700 | 877973585 | 3750 | 3745 | 3750 | 3745 | 288 |
| 495 | 20241016 | 111600 | 876894995 | 3745 | 3750 | 3750 | 3745 | 4 |
| 496 | 20241016 | 111500 | 876880005 | 3750 | 3750 | 3750 | 3750 | 6 |
| 497 | 20241016 | 111400 | 876857505 | 3745 | 3745 | 3745 | 3745 | 1 |
| 498 | 20241016 | 111300 | 876853760 | 3750 | 3750 | 3750 | 3750 | 10 |
| 499 | 20241016 | 111200 | 876816260 | 3750 | 3750 | 3750 | 3750 | 1 |
| 500 | 20241016 | 111100 | 876812510 | 3750 | 3745 | 3755 | 3745 | 626 |
| 501 | 20241016 | 111000 | 874463600 | 3745 | 3750 | 3750 | 3745 | 300 |
| 502 | 20241016 | 110900 | 873338680 | 3750 | 3750 | 3750 | 3750 | 21 |
| 503 | 20241016 | 110800 | 873259930 | 3750 | 3750 | 3750 | 3750 | 380 |
| 504 | 20241016 | 110700 | 871834930 | 3750 | 3750 | 3750 | 3750 | 50 |
| 505 | 20241016 | 110600 | 871647430 | 3750 | 3750 | 3750 | 3750 | 2 |
| 506 | 20241016 | 110500 | 871639930 | 3750 | 3755 | 3755 | 3750 | 104 |
| 507 | 20241016 | 110400 | 871249910 | 3755 | 3755 | 3755 | 3755 | 10 |
| 508 | 20241016 | 110300 | 871212360 | 3755 | 3755 | 3755 | 3755 | 2 |
| 509 | 20241016 | 110200 | 871204850 | 3755 | 3750 | 3755 | 3750 | 21 |
| 510 | 20241016 | 110100 | 871126095 | 3750 | 3750 | 3750 | 3750 | 293 |
| 511 | 20241016 | 110000 | 870027345 | 3750 | 3750 | 3750 | 3750 | 82 |
| 512 | 20241016 | 105900 | 869719845 | 3755 | 3750 | 3755 | 3750 | 8 |
| 513 | 20241016 | 105800 | 869689820 | 3750 | 3750 | 3750 | 3750 | 501 |
| 514 | 20241016 | 105700 | 867811070 | 3750 | 3750 | 3750 | 3750 | 0 |
| 515 | 20241016 | 105600 | 867811070 | 3750 | 3750 | 3750 | 3750 | 132 |
| 516 | 20241016 | 105500 | 867316070 | 3750 | 3750 | 3750 | 3750 | 370 |
| 517 | 20241016 | 105400 | 865928570 | 3750 | 3750 | 3750 | 3745 | 3172 |
| 518 | 20241016 | 105300 | 854049280 | 3750 | 3750 | 3750 | 3750 | 75 |
| 519 | 20241016 | 105200 | 853768030 | 3750 | 3745 | 3750 | 3745 | 997 |
| 520 | 20241016 | 105100 | 850031785 | 3750 | 3750 | 3750 | 3750 | 68 |
| 521 | 20241016 | 105000 | 849776785 | 3750 | 3750 | 3750 | 3745 | 577 |
| 522 | 20241016 | 104900 | 847615535 | 3750 | 3750 | 3750 | 3750 | 118 |
| 523 | 20241016 | 104800 | 847173035 | 3750 | 3750 | 3750 | 3750 | 403 |
| 524 | 20241016 | 104700 | 845661785 | 3750 | 3750 | 3755 | 3750 | 1585 |
| 525 | 20241016 | 104600 | 839717485 | 3750 | 3750 | 3750 | 3750 | 827 |
| 526 | 20241016 | 104500 | 836616235 | 3750 | 3750 | 3750 | 3750 | 0 |
| 527 | 20241016 | 104400 | 836616235 | 3750 | 3750 | 3750 | 3750 | 536 |
| 528 | 20241016 | 104300 | 834606235 | 3750 | 3750 | 3750 | 3750 | 0 |
| 529 | 20241016 | 104200 | 834606235 | 3750 | 3755 | 3755 | 3750 | 4187 |
| 530 | 20241016 | 104100 | 818904970 | 3755 | 3755 | 3755 | 3755 | 6 |
| 531 | 20241016 | 104000 | 818882440 | 3755 | 3755 | 3755 | 3755 | 1 |
| 532 | 20241016 | 103900 | 818878685 | 3750 | 3750 | 3750 | 3750 | 170 |
| 533 | 20241016 | 103800 | 818241185 | 3750 | 3750 | 3750 | 3750 | 1 |
| 534 | 20241016 | 103700 | 818237435 | 3750 | 3750 | 3755 | 3745 | 6574 |
| 535 | 20241016 | 103600 | 793609910 | 3750 | 3750 | 3750 | 3745 | 87 |
| 536 | 20241016 | 103500 | 793283665 | 3750 | 3750 | 3750 | 3745 | 900 |
| 537 | 20241016 | 103400 | 789912935 | 3750 | 3750 | 3750 | 3745 | 40 |
| 538 | 20241016 | 103300 | 789763015 | 3750 | 3750 | 3750 | 3750 | 39 |
| 539 | 20241016 | 103200 | 789616765 | 3750 | 3750 | 3750 | 3750 | 121 |
| 540 | 20241016 | 103100 | 789163015 | 3745 | 3750 | 3750 | 3745 | 141 |
| 541 | 20241016 | 103000 | 788634270 | 3750 | 3750 | 3750 | 3750 | 6 |
| 542 | 20241016 | 102900 | 788611770 | 3745 | 3750 | 3750 | 3745 | 17 |
| 543 | 20241016 | 102800 | 788548025 | 3750 | 3750 | 3750 | 3745 | 704 |
| 544 | 20241016 | 102700 | 785908210 | 3750 | 3750 | 3750 | 3745 | 1915 |
| 545 | 20241016 | 102600 | 778734740 | 3750 | 3755 | 3755 | 3750 | 5530 |
| 546 | 20241016 | 102500 | 757997075 | 3755 | 3760 | 3760 | 3755 | 1180 |
| 547 | 20241016 | 102400 | 753565825 | 3755 | 3755 | 3760 | 3755 | 172 |
| 548 | 20241016 | 102300 | 752919680 | 3755 | 3755 | 3755 | 3755 | 130 |
| 549 | 20241016 | 102200 | 752431530 | 3755 | 3755 | 3755 | 3755 | 331 |
| 550 | 20241016 | 102100 | 751188625 | 3755 | 3755 | 3755 | 3755 | 1992 |
| 551 | 20241016 | 102000 | 743708665 | 3755 | 3750 | 3755 | 3750 | 5801 |
| 552 | 20241016 | 101900 | 721934150 | 3750 | 3750 | 3750 | 3750 | 1333 |
| 553 | 20241016 | 101800 | 716935400 | 3750 | 3750 | 3750 | 3750 | 50 |
| 554 | 20241016 | 101700 | 716747900 | 3755 | 3755 | 3755 | 3745 | 1034 |
| 555 | 20241016 | 101600 | 712871080 | 3755 | 3755 | 3755 | 3755 | 103 |
| 556 | 20241016 | 101500 | 712484315 | 3755 | 3755 | 3755 | 3755 | 21 |
| 557 | 20241016 | 101400 | 712405460 | 3755 | 3755 | 3755 | 3755 | 59 |
| 558 | 20241016 | 101300 | 712183915 | 3750 | 3750 | 3750 | 3750 | 5 |
| 559 | 20241016 | 101200 | 712165165 | 3750 | 3750 | 3750 | 3750 | 0 |
| 560 | 20241016 | 101100 | 712165165 | 3750 | 3750 | 3750 | 3750 | 610 |
| 561 | 20241016 | 101000 | 709877665 | 3750 | 3755 | 3755 | 3750 | 503 |
| 562 | 20241016 | 100900 | 707991405 | 3755 | 3755 | 3755 | 3755 | 30 |
| 563 | 20241016 | 100800 | 707878755 | 3755 | 3755 | 3755 | 3755 | 2 |
| 564 | 20241016 | 100700 | 707871245 | 3750 | 3750 | 3755 | 3750 | 1034 |
| 565 | 20241016 | 100600 | 703993735 | 3750 | 3755 | 3755 | 3750 | 636 |
| 566 | 20241016 | 100500 | 701608705 | 3755 | 3755 | 3755 | 3755 | 3 |
| 567 | 20241016 | 100400 | 701597440 | 3755 | 3755 | 3755 | 3750 | 603 |
| 568 | 20241016 | 100300 | 699336095 | 3745 | 3755 | 3755 | 3745 | 6962 |
| 569 | 20241016 | 100200 | 673257980 | 3755 | 3760 | 3760 | 3755 | 90 |
| 570 | 20241016 | 100100 | 672920025 | 3760 | 3745 | 3760 | 3745 | 62 |
| 571 | 20241016 | 100000 | 672687730 | 3745 | 3755 | 3760 | 3745 | 6031 |
| 572 | 20241016 | 095900 | 650066605 | 3755 | 3760 | 3760 | 3755 | 1583 |
| 573 | 20241016 | 095800 | 644122405 | 3760 | 3760 | 3760 | 3760 | 42 |
| 574 | 20241016 | 095700 | 643964485 | 3760 | 3760 | 3760 | 3760 | 22 |
| 575 | 20241016 | 095600 | 643881765 | 3760 | 3760 | 3760 | 3760 | 11 |
| 576 | 20241016 | 095500 | 643840405 | 3760 | 3760 | 3760 | 3760 | 1463 |
| 577 | 20241016 | 095400 | 638339525 | 3760 | 3760 | 3760 | 3760 | 482 |
| 578 | 20241016 | 095300 | 636527205 | 3765 | 3760 | 3765 | 3760 | 302 |
| 579 | 20241016 | 095200 | 635391680 | 3765 | 3765 | 3765 | 3765 | 9 |
| 580 | 20241016 | 095100 | 635357795 | 3760 | 3760 | 3760 | 3760 | 1417 |
| 581 | 20241016 | 095000 | 630029875 | 3760 | 3760 | 3760 | 3755 | 60 |
| 582 | 20241016 | 094900 | 629804280 | 3755 | 3760 | 3760 | 3755 | 78 |
| 583 | 20241016 | 094800 | 629511285 | 3760 | 3760 | 3760 | 3755 | 423 |
| 584 | 20241016 | 094700 | 627922305 | 3760 | 3760 | 3760 | 3760 | 2436 |
| 585 | 20241016 | 094600 | 618762945 | 3760 | 3765 | 3765 | 3760 | 1553 |
| 586 | 20241016 | 094500 | 612923640 | 3765 | 3760 | 3765 | 3760 | 2510 |
| 587 | 20241016 | 094400 | 603483540 | 3760 | 3760 | 3760 | 3760 | 2400 |
| 588 | 20241016 | 094300 | 594459540 | 3760 | 3760 | 3765 | 3760 | 3520 |
| 589 | 20241016 | 094200 | 581208445 | 3760 | 3765 | 3765 | 3760 | 1046 |
| 590 | 20241016 | 094100 | 577274870 | 3765 | 3765 | 3765 | 3765 | 194 |
| 591 | 20241016 | 094000 | 576544460 | 3765 | 3765 | 3765 | 3760 | 573 |
| 592 | 20241016 | 093900 | 574389850 | 3760 | 3760 | 3765 | 3760 | 2791 |
| 593 | 20241016 | 093800 | 563895645 | 3760 | 3760 | 3760 | 3760 | 385 |
| 594 | 20241016 | 093700 | 562448045 | 3760 | 3760 | 3765 | 3760 | 1723 |
| 595 | 20241016 | 093600 | 555969560 | 3760 | 3765 | 3765 | 3760 | 2042 |
| 596 | 20241016 | 093500 | 548291630 | 3765 | 3765 | 3765 | 3760 | 1585 |
| 597 | 20241016 | 093400 | 542331690 | 3760 | 3765 | 3765 | 3760 | 466 |
| 598 | 20241016 | 093300 | 540577210 | 3765 | 3765 | 3765 | 3760 | 589 |
| 599 | 20241016 | 093200 | 538362480 | 3765 | 3765 | 3765 | 3755 | 5086 |
| 600 | 20241016 | 093100 | 519258775 | 3765 | 3765 | 3765 | 3760 | 192 |
| 601 | 20241016 | 093000 | 518535900 | 3765 | 3770 | 3770 | 3760 | 902 |
| 602 | 20241016 | 092900 | 515140975 | 3765 | 3760 | 3765 | 3760 | 2444 |
| 603 | 20241016 | 092800 | 505950460 | 3760 | 3755 | 3760 | 3755 | 4984 |
| 604 | 20241016 | 092700 | 487224700 | 3760 | 3755 | 3760 | 3755 | 12 |
| 605 | 20241016 | 092600 | 487179585 | 3755 | 3755 | 3760 | 3755 | 319 |
| 606 | 20241016 | 092500 | 485981395 | 3760 | 3760 | 3760 | 3750 | 10152 |
| 607 | 20241016 | 092400 | 447858535 | 3760 | 3760 | 3760 | 3760 | 306 |
| 608 | 20241016 | 092300 | 446707975 | 3760 | 3750 | 3760 | 3750 | 8965 |
| 609 | 20241016 | 092200 | 413070380 | 3750 | 3750 | 3750 | 3745 | 93 |
| 610 | 20241016 | 092100 | 412721880 | 3745 | 3750 | 3750 | 3745 | 213 |
| 611 | 20241016 | 092000 | 411923170 | 3750 | 3750 | 3750 | 3750 | 1167 |
| 612 | 20241016 | 091900 | 407546920 | 3750 | 3750 | 3750 | 3750 | 618 |
| 613 | 20241016 | 091800 | 405229420 | 3750 | 3750 | 3750 | 3745 | 554 |
| 614 | 20241016 | 091700 | 403153140 | 3750 | 3750 | 3750 | 3750 | 232 |
| 615 | 20241016 | 091600 | 402283140 | 3750 | 3750 | 3755 | 3745 | 1275 |
| 616 | 20241016 | 091500 | 397501835 | 3750 | 3750 | 3755 | 3750 | 2307 |
| 617 | 20241016 | 091400 | 388850510 | 3750 | 3735 | 3750 | 3735 | 12270 |
| 618 | 20241016 | 091300 | 342981270 | 3735 | 3740 | 3740 | 3735 | 5980 |
| 619 | 20241016 | 091200 | 320645460 | 3740 | 3740 | 3740 | 3735 | 2935 |
| 620 | 20241016 | 091100 | 309671165 | 3740 | 3735 | 3740 | 3735 | 374 |
| 621 | 20241016 | 091000 | 308273920 | 3740 | 3735 | 3740 | 3735 | 644 |
| 622 | 20241016 | 090900 | 305868375 | 3740 | 3735 | 3740 | 3730 | 4972 |
| 623 | 20241016 | 090800 | 287297715 | 3735 | 3735 | 3735 | 3730 | 2838 |
| 624 | 20241016 | 090700 | 276699590 | 3735 | 3730 | 3740 | 3730 | 2920 |
| 625 | 20241016 | 090600 | 265786075 | 3730 | 3730 | 3730 | 3725 | 7556 |
| 626 | 20241016 | 090500 | 237615505 | 3725 | 3740 | 3740 | 3725 | 9061 |
| 627 | 20241016 | 090400 | 203849300 | 3730 | 3735 | 3740 | 3720 | 11879 |
| 628 | 20241016 | 090300 | 159584760 | 3735 | 3745 | 3745 | 3730 | 11263 |
| 629 | 20241016 | 090200 | 117509425 | 3740 | 3745 | 3750 | 3740 | 4335 |
| 630 | 20241016 | 090100 | 101285935 | 3745 | 3750 | 3760 | 3745 | 14054 |
| 631 | 20241016 | 090000 | 48604895 | 3755 | 3750 | 3780 | 3750 | 12946 |