31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241011 | 193700 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 43137 |
| 3 | 20241011 | 193600 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20241011 | 193500 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20241011 | 193400 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20241011 | 193300 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20241011 | 193200 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20241011 | 193100 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20241011 | 193000 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20241011 | 192900 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20241011 | 192800 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20241011 | 192700 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20241011 | 192600 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20241011 | 192500 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20241011 | 192400 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20241011 | 192300 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20241011 | 192200 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20241011 | 192100 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20241011 | 192000 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20241011 | 191900 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20241011 | 191800 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20241011 | 191700 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20241011 | 191600 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20241011 | 191500 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20241011 | 191400 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20241011 | 191300 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20241011 | 191200 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20241011 | 191100 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20241011 | 191000 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20241011 | 190900 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20241011 | 190800 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20241011 | 190700 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 43137 |
| 33 | 20241011 | 190600 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20241011 | 190500 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20241011 | 190400 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20241011 | 190300 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20241011 | 190200 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20241011 | 190100 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20241011 | 190000 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20241011 | 185900 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20241011 | 185800 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20241011 | 185700 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20241011 | 185600 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20241011 | 185500 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20241011 | 185400 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20241011 | 185300 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20241011 | 185200 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20241011 | 185100 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20241011 | 185000 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20241011 | 184900 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20241011 | 184800 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20241011 | 184700 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20241011 | 184600 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20241011 | 184500 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20241011 | 184400 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20241011 | 184300 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20241011 | 184200 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20241011 | 184100 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20241011 | 184000 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20241011 | 183900 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20241011 | 183800 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20241011 | 183700 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 43137 |
| 63 | 20241011 | 183600 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20241011 | 183500 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20241011 | 183400 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20241011 | 183300 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20241011 | 183200 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20241011 | 183100 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20241011 | 183000 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20241011 | 182900 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20241011 | 182800 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20241011 | 182700 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20241011 | 182600 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20241011 | 182500 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20241011 | 182400 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20241011 | 182300 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20241011 | 182200 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20241011 | 182100 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20241011 | 182000 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20241011 | 181900 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20241011 | 181800 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20241011 | 181700 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20241011 | 181600 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20241011 | 181500 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20241011 | 181400 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20241011 | 181300 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20241011 | 181200 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20241011 | 181100 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20241011 | 181000 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20241011 | 180900 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20241011 | 180800 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20241011 | 180700 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 43137 |
| 93 | 20241011 | 180600 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20241011 | 180500 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20241011 | 180400 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20241011 | 180300 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20241011 | 180200 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20241011 | 180100 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20241011 | 180000 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20241011 | 175900 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20241011 | 175800 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20241011 | 175700 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20241011 | 175600 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20241011 | 175500 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20241011 | 175400 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20241011 | 175300 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20241011 | 175200 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20241011 | 175100 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20241011 | 175000 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20241011 | 174900 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20241011 | 174800 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20241011 | 174700 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20241011 | 174600 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20241011 | 174500 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20241011 | 174400 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20241011 | 174300 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20241011 | 174200 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20241011 | 174100 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20241011 | 174000 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20241011 | 173900 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20241011 | 173800 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20241011 | 173700 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 43137 |
| 123 | 20241011 | 173600 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20241011 | 173500 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20241011 | 173400 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20241011 | 173300 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20241011 | 173200 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20241011 | 173100 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20241011 | 173000 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20241011 | 172900 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20241011 | 172800 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20241011 | 172700 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20241011 | 172600 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20241011 | 172500 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20241011 | 172400 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20241011 | 172300 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20241011 | 172200 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20241011 | 172100 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20241011 | 172000 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20241011 | 171900 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20241011 | 171800 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20241011 | 171700 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20241011 | 171600 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20241011 | 171500 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20241011 | 171400 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20241011 | 171300 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20241011 | 171200 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20241011 | 171100 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20241011 | 171000 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20241011 | 170900 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20241011 | 170800 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20241011 | 170700 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 43137 |
| 153 | 20241011 | 170600 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20241011 | 170500 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20241011 | 170400 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20241011 | 170300 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20241011 | 170200 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20241011 | 170100 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20241011 | 170000 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20241011 | 165900 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20241011 | 165800 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20241011 | 165700 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20241011 | 165600 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20241011 | 165500 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20241011 | 165400 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20241011 | 165300 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20241011 | 165200 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20241011 | 165100 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20241011 | 165000 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20241011 | 164900 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20241011 | 164800 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20241011 | 164700 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20241011 | 164600 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20241011 | 164500 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20241011 | 164400 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20241011 | 164300 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20241011 | 164200 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20241011 | 164100 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20241011 | 164000 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20241011 | 163900 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20241011 | 163800 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20241011 | 163700 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 43137 |
| 183 | 20241011 | 163600 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20241011 | 163500 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20241011 | 163400 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 186 | 20241011 | 163300 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 187 | 20241011 | 163200 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 188 | 20241011 | 163100 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 189 | 20241011 | 163000 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20241011 | 162900 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 191 | 20241011 | 162800 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 192 | 20241011 | 162700 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 193 | 20241011 | 162600 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 194 | 20241011 | 162500 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20241011 | 162400 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20241011 | 162300 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 197 | 20241011 | 162200 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 198 | 20241011 | 162100 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 199 | 20241011 | 162000 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 200 | 20241011 | 161900 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 201 | 20241011 | 161800 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 202 | 20241011 | 161700 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 203 | 20241011 | 161600 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 204 | 20241011 | 161500 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 205 | 20241011 | 161400 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 206 | 20241011 | 161300 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 207 | 20241011 | 161200 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 208 | 20241011 | 161100 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 209 | 20241011 | 161000 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 210 | 20241011 | 160900 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 211 | 20241011 | 160800 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 212 | 20241011 | 160700 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 43137 |
| 213 | 20241011 | 160600 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 214 | 20241011 | 160500 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 215 | 20241011 | 160400 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 216 | 20241011 | 160300 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 217 | 20241011 | 160200 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 218 | 20241011 | 160100 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 219 | 20241011 | 160000 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 220 | 20241011 | 155900 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 221 | 20241011 | 155800 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 222 | 20241011 | 155700 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 223 | 20241011 | 155600 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 224 | 20241011 | 155500 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 225 | 20241011 | 155400 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 226 | 20241011 | 155300 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 227 | 20241011 | 155200 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 228 | 20241011 | 155100 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 229 | 20241011 | 155000 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 230 | 20241011 | 154900 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 231 | 20241011 | 154800 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 232 | 20241011 | 154700 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 233 | 20241011 | 154600 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 234 | 20241011 | 154500 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 235 | 20241011 | 154400 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 236 | 20241011 | 154300 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 237 | 20241011 | 154200 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 238 | 20241011 | 154100 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 239 | 20241011 | 154000 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 240 | 20241011 | 153900 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 241 | 20241011 | 153800 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 242 | 20241011 | 153700 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 43137 |
| 243 | 20241011 | 153600 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 244 | 20241011 | 153500 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 245 | 20241011 | 153400 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 246 | 20241011 | 153300 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 247 | 20241011 | 153200 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 248 | 20241011 | 153100 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 249 | 20241011 | 153000 | 2327221885 | 3890 | 3890 | 3890 | 3890 | 43137 |
| 250 | 20241011 | 152900 | 2159418955 | 3840 | 3840 | 3840 | 3840 | 0 |
| 251 | 20241011 | 152800 | 2159418955 | 3840 | 3840 | 3840 | 3840 | 0 |
| 252 | 20241011 | 152700 | 2159418955 | 3840 | 3840 | 3840 | 3840 | 0 |
| 253 | 20241011 | 152600 | 2159418955 | 3840 | 3840 | 3840 | 3840 | 0 |
| 254 | 20241011 | 152500 | 2159418955 | 3840 | 3840 | 3840 | 3840 | 0 |
| 255 | 20241011 | 152400 | 2159418955 | 3840 | 3840 | 3840 | 3840 | 0 |
| 256 | 20241011 | 152300 | 2159418955 | 3840 | 3840 | 3840 | 3840 | 0 |
| 257 | 20241011 | 152200 | 2159418955 | 3840 | 3840 | 3840 | 3840 | 0 |
| 258 | 20241011 | 152100 | 2159418955 | 3840 | 3840 | 3840 | 3840 | 0 |
| 259 | 20241011 | 152000 | 2159418955 | 3840 | 3840 | 3840 | 3840 | 0 |
| 260 | 20241011 | 151900 | 2159418955 | 3840 | 3795 | 3845 | 3790 | 9917 |
| 261 | 20241011 | 151800 | 2121564535 | 3795 | 3795 | 3795 | 3795 | 17 |
| 262 | 20241011 | 151700 | 2121500020 | 3800 | 3800 | 3800 | 3800 | 1784 |
| 263 | 20241011 | 151600 | 2114720820 | 3800 | 3805 | 3805 | 3800 | 3125 |
| 264 | 20241011 | 151500 | 2102843640 | 3805 | 3800 | 3810 | 3800 | 27 |
| 265 | 20241011 | 151400 | 2102741025 | 3805 | 3805 | 3805 | 3800 | 1782 |
| 266 | 20241011 | 151300 | 2095961770 | 3810 | 3810 | 3810 | 3810 | 11 |
| 267 | 20241011 | 151200 | 2095919860 | 3810 | 3810 | 3810 | 3795 | 313 |
| 268 | 20241011 | 151100 | 2094727780 | 3810 | 3810 | 3810 | 3810 | 14 |
| 269 | 20241011 | 151000 | 2094674440 | 3810 | 3800 | 3810 | 3800 | 249 |
| 270 | 20241011 | 150900 | 2093728230 | 3805 | 3800 | 3805 | 3800 | 197 |
| 271 | 20241011 | 150800 | 2092978650 | 3810 | 3805 | 3810 | 3805 | 151 |
| 272 | 20241011 | 150700 | 2092404090 | 3810 | 3810 | 3810 | 3810 | 0 |
| 273 | 20241011 | 150600 | 2092404090 | 3810 | 3795 | 3810 | 3790 | 1422 |
| 274 | 20241011 | 150500 | 2086993660 | 3805 | 3790 | 3805 | 3790 | 1731 |
| 275 | 20241011 | 150400 | 2080407865 | 3785 | 3795 | 3795 | 3785 | 1000 |
| 276 | 20241011 | 150300 | 2076618275 | 3810 | 3810 | 3810 | 3795 | 1031 |
| 277 | 20241011 | 150200 | 2072705075 | 3815 | 3815 | 3815 | 3815 | 0 |
| 278 | 20241011 | 150100 | 2072705075 | 3815 | 3815 | 3815 | 3815 | 0 |
| 279 | 20241011 | 150000 | 2072705075 | 3815 | 3810 | 3815 | 3810 | 1423 |
| 280 | 20241011 | 145900 | 2067283440 | 3790 | 3785 | 3790 | 3785 | 232 |
| 281 | 20241011 | 145800 | 2066404910 | 3785 | 3805 | 3805 | 3785 | 1110 |
| 282 | 20241011 | 145700 | 2062189255 | 3805 | 3810 | 3810 | 3805 | 20 |
| 283 | 20241011 | 145600 | 2062113115 | 3810 | 3810 | 3810 | 3810 | 418 |
| 284 | 20241011 | 145500 | 2060520535 | 3805 | 3810 | 3810 | 3805 | 27 |
| 285 | 20241011 | 145400 | 2060417795 | 3805 | 3805 | 3805 | 3805 | 264 |
| 286 | 20241011 | 145300 | 2059413275 | 3780 | 3780 | 3780 | 3780 | 10 |
| 287 | 20241011 | 145200 | 2059375475 | 3780 | 3785 | 3810 | 3780 | 698 |
| 288 | 20241011 | 145100 | 2056733990 | 3815 | 3810 | 3815 | 3780 | 10477 |
| 289 | 20241011 | 145000 | 2016971170 | 3810 | 3820 | 3820 | 3810 | 296 |
| 290 | 20241011 | 144900 | 2015841770 | 3815 | 3820 | 3820 | 3815 | 13 |
| 291 | 20241011 | 144800 | 2015792115 | 3825 | 3825 | 3825 | 3825 | 0 |
| 292 | 20241011 | 144700 | 2015792115 | 3825 | 3820 | 3825 | 3810 | 139 |
| 293 | 20241011 | 144600 | 2015262020 | 3820 | 3820 | 3820 | 3820 | 0 |
| 294 | 20241011 | 144500 | 2015262020 | 3820 | 3820 | 3820 | 3820 | 602 |
| 295 | 20241011 | 144400 | 2012962380 | 3820 | 3815 | 3820 | 3815 | 759 |
| 296 | 20241011 | 144300 | 2010063250 | 3820 | 3820 | 3820 | 3820 | 1 |
| 297 | 20241011 | 144200 | 2010059430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 298 | 20241011 | 144100 | 2010059430 | 3810 | 3810 | 3810 | 3810 | 111 |
| 299 | 20241011 | 144000 | 2009636520 | 3820 | 3810 | 3820 | 3810 | 1374 |
| 300 | 20241011 | 143900 | 2004400990 | 3810 | 3815 | 3815 | 3810 | 581 |
| 301 | 20241011 | 143800 | 2002187340 | 3810 | 3815 | 3815 | 3810 | 589 |
| 302 | 20241011 | 143700 | 1999942300 | 3815 | 3815 | 3815 | 3815 | 10 |
| 303 | 20241011 | 143600 | 1999904150 | 3830 | 3830 | 3830 | 3830 | 3 |
| 304 | 20241011 | 143500 | 1999892660 | 3810 | 3810 | 3810 | 3810 | 300 |
| 305 | 20241011 | 143400 | 1998749660 | 3810 | 3830 | 3830 | 3810 | 368 |
| 306 | 20241011 | 143300 | 1997341385 | 3830 | 3820 | 3830 | 3820 | 227 |
| 307 | 20241011 | 143200 | 1996472445 | 3800 | 3815 | 3815 | 3800 | 6063 |
| 308 | 20241011 | 143100 | 1973416900 | 3830 | 3830 | 3830 | 3830 | 0 |
| 309 | 20241011 | 143000 | 1973416900 | 3830 | 3815 | 3830 | 3805 | 1415 |
| 310 | 20241011 | 142900 | 1968029510 | 3815 | 3825 | 3825 | 3815 | 3894 |
| 311 | 20241011 | 142800 | 1953166160 | 3825 | 3825 | 3825 | 3825 | 93 |
| 312 | 20241011 | 142700 | 1952810435 | 3825 | 3825 | 3825 | 3820 | 1003 |
| 313 | 20241011 | 142600 | 1948978235 | 3825 | 3825 | 3825 | 3825 | 1478 |
| 314 | 20241011 | 142500 | 1943324885 | 3825 | 3825 | 3825 | 3825 | 3 |
| 315 | 20241011 | 142400 | 1943313410 | 3825 | 3825 | 3825 | 3825 | 20 |
| 316 | 20241011 | 142300 | 1943236910 | 3825 | 3825 | 3825 | 3825 | 110 |
| 317 | 20241011 | 142200 | 1942816160 | 3825 | 3825 | 3825 | 3825 | 104 |
| 318 | 20241011 | 142100 | 1942418360 | 3840 | 3835 | 3840 | 3835 | 281 |
| 319 | 20241011 | 142000 | 1941340720 | 3835 | 3835 | 3835 | 3835 | 0 |
| 320 | 20241011 | 141900 | 1941340720 | 3835 | 3835 | 3835 | 3835 | 11 |
| 321 | 20241011 | 141800 | 1941298535 | 3820 | 3840 | 3840 | 3820 | 84 |
| 322 | 20241011 | 141700 | 1940977595 | 3820 | 3820 | 3820 | 3820 | 5 |
| 323 | 20241011 | 141600 | 1940958495 | 3840 | 3840 | 3840 | 3840 | 0 |
| 324 | 20241011 | 141500 | 1940958495 | 3840 | 3820 | 3840 | 3815 | 51 |
| 325 | 20241011 | 141400 | 1940763750 | 3840 | 3840 | 3840 | 3840 | 177 |
| 326 | 20241011 | 141300 | 1940084070 | 3835 | 3815 | 3835 | 3815 | 198 |
| 327 | 20241011 | 141200 | 1939325410 | 3815 | 3820 | 3820 | 3815 | 325 |
| 328 | 20241011 | 141100 | 1938084190 | 3820 | 3820 | 3820 | 3820 | 52 |
| 329 | 20241011 | 141000 | 1937885550 | 3830 | 3825 | 3830 | 3820 | 905 |
| 330 | 20241011 | 140900 | 1934421115 | 3815 | 3825 | 3825 | 3815 | 140 |
| 331 | 20241011 | 140800 | 1933886000 | 3815 | 3820 | 3825 | 3815 | 188 |
| 332 | 20241011 | 140700 | 1933167450 | 3815 | 3810 | 3830 | 3810 | 365 |
| 333 | 20241011 | 140600 | 1931776100 | 3815 | 3815 | 3835 | 3815 | 2165 |
| 334 | 20241011 | 140500 | 1923497630 | 3815 | 3830 | 3830 | 3815 | 294 |
| 335 | 20241011 | 140400 | 1922375915 | 3830 | 3830 | 3830 | 3830 | 1 |
| 336 | 20241011 | 140300 | 1922372085 | 3835 | 3835 | 3835 | 3835 | 10 |
| 337 | 20241011 | 140200 | 1922333735 | 3835 | 3815 | 3835 | 3810 | 2649 |
| 338 | 20241011 | 140100 | 1912241010 | 3835 | 3815 | 3835 | 3810 | 432 |
| 339 | 20241011 | 140000 | 1910593315 | 3835 | 3830 | 3835 | 3830 | 770 |
| 340 | 20241011 | 135900 | 1907643555 | 3830 | 3830 | 3830 | 3830 | 125 |
| 341 | 20241011 | 135800 | 1907164805 | 3830 | 3830 | 3830 | 3830 | 4 |
| 342 | 20241011 | 135700 | 1907149485 | 3830 | 3830 | 3830 | 3830 | 0 |
| 343 | 20241011 | 135600 | 1907149485 | 3830 | 3830 | 3830 | 3830 | 3 |
| 344 | 20241011 | 135500 | 1907137995 | 3830 | 3805 | 3830 | 3805 | 1956 |
| 345 | 20241011 | 135400 | 1899683070 | 3805 | 3805 | 3805 | 3805 | 611 |
| 346 | 20241011 | 135300 | 1897358215 | 3805 | 3810 | 3810 | 3805 | 2933 |
| 347 | 20241011 | 135200 | 1886184770 | 3810 | 3815 | 3815 | 3810 | 2295 |
| 348 | 20241011 | 135100 | 1877440775 | 3825 | 3810 | 3825 | 3810 | 503 |
| 349 | 20241011 | 135000 | 1875523940 | 3825 | 3825 | 3825 | 3825 | 2 |
| 350 | 20241011 | 134900 | 1875516290 | 3810 | 3805 | 3810 | 3805 | 330 |
| 351 | 20241011 | 134800 | 1874259245 | 3825 | 3810 | 3825 | 3800 | 926 |
| 352 | 20241011 | 134700 | 1870720070 | 3810 | 3805 | 3810 | 3800 | 682 |
| 353 | 20241011 | 134600 | 1868126260 | 3805 | 3810 | 3815 | 3800 | 4327 |
| 354 | 20241011 | 134500 | 1851662800 | 3805 | 3810 | 3815 | 3805 | 10675 |
| 355 | 20241011 | 134400 | 1811013795 | 3810 | 3820 | 3830 | 3810 | 4878 |
| 356 | 20241011 | 134300 | 1792405440 | 3820 | 3820 | 3830 | 3815 | 3134 |
| 357 | 20241011 | 134200 | 1780441565 | 3820 | 3845 | 3865 | 3820 | 18057 |
| 358 | 20241011 | 134100 | 1711248565 | 3845 | 3870 | 3875 | 3840 | 20649 |
| 359 | 20241011 | 134000 | 1631766545 | 3870 | 3860 | 3895 | 3860 | 27092 |
| 360 | 20241011 | 133900 | 1526779355 | 3860 | 3940 | 3965 | 3840 | 87729 |
| 361 | 20241011 | 133800 | 1185825340 | 3955 | 3830 | 4020 | 3830 | 115765 |
| 362 | 20241011 | 133700 | 730168730 | 3820 | 3820 | 3820 | 3820 | 58 |
| 363 | 20241011 | 133600 | 729947170 | 3835 | 3835 | 3835 | 3835 | 0 |
| 364 | 20241011 | 133500 | 729947170 | 3835 | 3835 | 3835 | 3835 | 5 |
| 365 | 20241011 | 133400 | 729927995 | 3835 | 3835 | 3835 | 3835 | 242 |
| 366 | 20241011 | 133300 | 728999925 | 3835 | 3835 | 3835 | 3835 | 0 |
| 367 | 20241011 | 133200 | 728999925 | 3835 | 3835 | 3835 | 3835 | 10 |
| 368 | 20241011 | 133100 | 728961575 | 3835 | 3835 | 3835 | 3835 | 3 |
| 369 | 20241011 | 133000 | 728950070 | 3815 | 3815 | 3815 | 3815 | 0 |
| 370 | 20241011 | 132900 | 728950070 | 3815 | 3815 | 3815 | 3815 | 0 |
| 371 | 20241011 | 132800 | 728950070 | 3815 | 3815 | 3815 | 3815 | 0 |
| 372 | 20241011 | 132700 | 728950070 | 3815 | 3815 | 3815 | 3815 | 0 |
| 373 | 20241011 | 132600 | 728950070 | 3815 | 3815 | 3815 | 3815 | 1 |
| 374 | 20241011 | 132500 | 728946255 | 3835 | 3835 | 3835 | 3835 | 0 |
| 375 | 20241011 | 132400 | 728946255 | 3835 | 3835 | 3835 | 3835 | 0 |
| 376 | 20241011 | 132300 | 728946255 | 3835 | 3835 | 3835 | 3835 | 40 |
| 377 | 20241011 | 132200 | 728792855 | 3830 | 3825 | 3830 | 3825 | 920 |
| 378 | 20241011 | 132100 | 725273755 | 3825 | 3810 | 3825 | 3810 | 971 |
| 379 | 20241011 | 132000 | 721569425 | 3805 | 3805 | 3805 | 3805 | 154 |
| 380 | 20241011 | 131900 | 720983455 | 3805 | 3810 | 3810 | 3805 | 553 |
| 381 | 20241011 | 131800 | 718879250 | 3810 | 3810 | 3810 | 3810 | 0 |
| 382 | 20241011 | 131700 | 718879250 | 3810 | 3810 | 3810 | 3810 | 42 |
| 383 | 20241011 | 131600 | 718719230 | 3810 | 3810 | 3810 | 3810 | 258 |
| 384 | 20241011 | 131500 | 717736250 | 3810 | 3810 | 3810 | 3810 | 0 |
| 385 | 20241011 | 131400 | 717736250 | 3810 | 3810 | 3810 | 3810 | 0 |
| 386 | 20241011 | 131300 | 717736250 | 3810 | 3810 | 3810 | 3810 | 311 |
| 387 | 20241011 | 131200 | 716551340 | 3815 | 3815 | 3815 | 3815 | 1 |
| 388 | 20241011 | 131100 | 716547525 | 3815 | 3815 | 3815 | 3815 | 494 |
| 389 | 20241011 | 131000 | 714662915 | 3825 | 3825 | 3825 | 3825 | 1 |
| 390 | 20241011 | 130900 | 714659090 | 3830 | 3830 | 3830 | 3830 | 126 |
| 391 | 20241011 | 130800 | 714176510 | 3830 | 3830 | 3830 | 3830 | 0 |
| 392 | 20241011 | 130700 | 714176510 | 3830 | 3830 | 3830 | 3830 | 91 |
| 393 | 20241011 | 130600 | 713827980 | 3830 | 3830 | 3830 | 3830 | 0 |
| 394 | 20241011 | 130500 | 713827980 | 3830 | 3830 | 3830 | 3830 | 104 |
| 395 | 20241011 | 130400 | 713429660 | 3830 | 3830 | 3830 | 3830 | 12 |
| 396 | 20241011 | 130300 | 713383700 | 3830 | 3810 | 3830 | 3810 | 534 |
| 397 | 20241011 | 130200 | 711349140 | 3810 | 3810 | 3810 | 3810 | 0 |
| 398 | 20241011 | 130100 | 711349140 | 3810 | 3810 | 3810 | 3810 | 0 |
| 399 | 20241011 | 130000 | 711349140 | 3810 | 3810 | 3810 | 3810 | 262 |
| 400 | 20241011 | 125900 | 710350920 | 3810 | 3810 | 3810 | 3810 | 103 |
| 401 | 20241011 | 125800 | 709958490 | 3815 | 3815 | 3815 | 3815 | 8 |
| 402 | 20241011 | 125700 | 709927970 | 3815 | 3815 | 3815 | 3815 | 0 |
| 403 | 20241011 | 125600 | 709927970 | 3815 | 3815 | 3815 | 3815 | 0 |
| 404 | 20241011 | 125500 | 709927970 | 3815 | 3815 | 3815 | 3815 | 30 |
| 405 | 20241011 | 125400 | 709813520 | 3830 | 3830 | 3830 | 3830 | 1 |
| 406 | 20241011 | 125300 | 709809690 | 3815 | 3830 | 3830 | 3815 | 1942 |
| 407 | 20241011 | 125200 | 702400585 | 3820 | 3820 | 3820 | 3820 | 878 |
| 408 | 20241011 | 125100 | 699046625 | 3820 | 3830 | 3830 | 3820 | 222 |
| 409 | 20241011 | 125000 | 698197585 | 3835 | 3830 | 3835 | 3830 | 409 |
| 410 | 20241011 | 124900 | 696629570 | 3835 | 3830 | 3835 | 3830 | 150 |
| 411 | 20241011 | 124800 | 696054820 | 3820 | 3820 | 3820 | 3820 | 0 |
| 412 | 20241011 | 124700 | 696054820 | 3820 | 3820 | 3820 | 3815 | 707 |
| 413 | 20241011 | 124600 | 693354120 | 3835 | 3835 | 3835 | 3835 | 1 |
| 414 | 20241011 | 124500 | 693350285 | 3810 | 3815 | 3815 | 3810 | 1070 |
| 415 | 20241011 | 124400 | 689272175 | 3835 | 3835 | 3835 | 3835 | 7 |
| 416 | 20241011 | 124300 | 689245330 | 3835 | 3835 | 3835 | 3835 | 0 |
| 417 | 20241011 | 124200 | 689245330 | 3835 | 3825 | 3835 | 3815 | 3756 |
| 418 | 20241011 | 124100 | 674910165 | 3835 | 3835 | 3835 | 3835 | 0 |
| 419 | 20241011 | 124000 | 674910165 | 3835 | 3830 | 3835 | 3830 | 3 |
| 420 | 20241011 | 123900 | 674898670 | 3830 | 3830 | 3830 | 3830 | 0 |
| 421 | 20241011 | 123800 | 674898670 | 3830 | 3830 | 3830 | 3830 | 20 |
| 422 | 20241011 | 123700 | 674822070 | 3840 | 3840 | 3840 | 3840 | 0 |
| 423 | 20241011 | 123600 | 674822070 | 3840 | 3840 | 3840 | 3840 | 0 |
| 424 | 20241011 | 123500 | 674822070 | 3840 | 3840 | 3840 | 3840 | 0 |
| 425 | 20241011 | 123400 | 674822070 | 3840 | 3840 | 3840 | 3840 | 1 |
| 426 | 20241011 | 123300 | 674818230 | 3835 | 3835 | 3835 | 3835 | 261 |
| 427 | 20241011 | 123200 | 673817295 | 3835 | 3820 | 3835 | 3820 | 2 |
| 428 | 20241011 | 123100 | 673809640 | 3840 | 3840 | 3840 | 3840 | 0 |
| 429 | 20241011 | 123000 | 673809640 | 3840 | 3840 | 3840 | 3840 | 0 |
| 430 | 20241011 | 122900 | 673809640 | 3840 | 3840 | 3840 | 3840 | 0 |
| 431 | 20241011 | 122800 | 673809640 | 3840 | 3840 | 3840 | 3840 | 0 |
| 432 | 20241011 | 122700 | 673809640 | 3840 | 3840 | 3840 | 3840 | 0 |
| 433 | 20241011 | 122600 | 673809640 | 3840 | 3840 | 3840 | 3840 | 0 |
| 434 | 20241011 | 122500 | 673809640 | 3840 | 3835 | 3840 | 3835 | 4 |
| 435 | 20241011 | 122400 | 673794295 | 3835 | 3835 | 3835 | 3835 | 0 |
| 436 | 20241011 | 122300 | 673794295 | 3835 | 3835 | 3835 | 3835 | 0 |
| 437 | 20241011 | 122200 | 673794295 | 3835 | 3835 | 3835 | 3835 | 1 |
| 438 | 20241011 | 122100 | 673790460 | 3820 | 3820 | 3820 | 3820 | 0 |
| 439 | 20241011 | 122000 | 673790460 | 3820 | 3825 | 3825 | 3820 | 597 |
| 440 | 20241011 | 121900 | 671506960 | 3835 | 3835 | 3835 | 3835 | 6 |
| 441 | 20241011 | 121800 | 671483950 | 3825 | 3825 | 3825 | 3825 | 0 |
| 442 | 20241011 | 121700 | 671483950 | 3825 | 3825 | 3825 | 3825 | 0 |
| 443 | 20241011 | 121600 | 671483950 | 3825 | 3825 | 3825 | 3825 | 550 |
| 444 | 20241011 | 121500 | 669380200 | 3825 | 3825 | 3825 | 3825 | 0 |
| 445 | 20241011 | 121400 | 669380200 | 3825 | 3825 | 3825 | 3825 | 80 |
| 446 | 20241011 | 121300 | 669074200 | 3820 | 3820 | 3820 | 3820 | 0 |
| 447 | 20241011 | 121200 | 669074200 | 3820 | 3830 | 3840 | 3820 | 3205 |
| 448 | 20241011 | 121100 | 656827620 | 3825 | 3825 | 3825 | 3825 | 249 |
| 449 | 20241011 | 121000 | 655875195 | 3840 | 3840 | 3840 | 3840 | 84 |
| 450 | 20241011 | 120900 | 655552635 | 3840 | 3830 | 3840 | 3820 | 204 |
| 451 | 20241011 | 120800 | 654772130 | 3830 | 3830 | 3830 | 3830 | 5 |
| 452 | 20241011 | 120700 | 654752980 | 3830 | 3835 | 3835 | 3830 | 458 |
| 453 | 20241011 | 120600 | 652998800 | 3835 | 3835 | 3835 | 3835 | 2 |
| 454 | 20241011 | 120500 | 652991130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 455 | 20241011 | 120400 | 652991130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 456 | 20241011 | 120300 | 652991130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 457 | 20241011 | 120200 | 652991130 | 3840 | 3835 | 3840 | 3835 | 25 |
| 458 | 20241011 | 120100 | 652895245 | 3840 | 3840 | 3840 | 3840 | 1 |
| 459 | 20241011 | 120000 | 652891405 | 3825 | 3840 | 3840 | 3825 | 10 |
| 460 | 20241011 | 115900 | 652853140 | 3825 | 3830 | 3830 | 3825 | 79 |
| 461 | 20241011 | 115800 | 652550830 | 3830 | 3830 | 3830 | 3825 | 78 |
| 462 | 20241011 | 115700 | 652252190 | 3835 | 3835 | 3835 | 3835 | 161 |
| 463 | 20241011 | 115600 | 651634755 | 3850 | 3850 | 3850 | 3850 | 1 |
| 464 | 20241011 | 115500 | 651630905 | 3835 | 3835 | 3850 | 3835 | 52 |
| 465 | 20241011 | 115400 | 651431470 | 3850 | 3850 | 3850 | 3850 | 0 |
| 466 | 20241011 | 115300 | 651431470 | 3850 | 3840 | 3850 | 3840 | 258 |
| 467 | 20241011 | 115200 | 650438735 | 3840 | 3840 | 3840 | 3840 | 182 |
| 468 | 20241011 | 115100 | 649739855 | 3850 | 3850 | 3850 | 3850 | 1 |
| 469 | 20241011 | 115000 | 649736005 | 3855 | 3840 | 3855 | 3840 | 201 |
| 470 | 20241011 | 114900 | 648964150 | 3855 | 3855 | 3855 | 3855 | 99 |
| 471 | 20241011 | 114800 | 648582505 | 3855 | 3840 | 3855 | 3840 | 56 |
| 472 | 20241011 | 114700 | 648367435 | 3840 | 3840 | 3840 | 3840 | 26 |
| 473 | 20241011 | 114600 | 648267595 | 3840 | 3840 | 3840 | 3840 | 0 |
| 474 | 20241011 | 114500 | 648267595 | 3840 | 3840 | 3840 | 3840 | 5 |
| 475 | 20241011 | 114400 | 648248395 | 3860 | 3860 | 3860 | 3860 | 0 |
| 476 | 20241011 | 114300 | 648248395 | 3860 | 3860 | 3860 | 3860 | 1 |
| 477 | 20241011 | 114200 | 648244535 | 3840 | 3840 | 3840 | 3840 | 0 |
| 478 | 20241011 | 114100 | 648244535 | 3840 | 3840 | 3840 | 3840 | 0 |
| 479 | 20241011 | 114000 | 648244535 | 3840 | 3840 | 3840 | 3840 | 1 |
| 480 | 20241011 | 113900 | 648240695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 481 | 20241011 | 113800 | 648240695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 482 | 20241011 | 113700 | 648240695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 483 | 20241011 | 113600 | 648240695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 484 | 20241011 | 113500 | 648240695 | 3860 | 3860 | 3860 | 3860 | 1 |
| 485 | 20241011 | 113400 | 648236835 | 3850 | 3850 | 3850 | 3850 | 130 |
| 486 | 20241011 | 113300 | 647736335 | 3840 | 3840 | 3840 | 3840 | 326 |
| 487 | 20241011 | 113200 | 646484495 | 3840 | 3840 | 3840 | 3840 | 25 |
| 488 | 20241011 | 113100 | 646388495 | 3840 | 3840 | 3840 | 3840 | 3 |
| 489 | 20241011 | 113000 | 646376975 | 3840 | 3835 | 3840 | 3830 | 248 |
| 490 | 20241011 | 112900 | 645427070 | 3835 | 3835 | 3835 | 3835 | 0 |
| 491 | 20241011 | 112800 | 645427070 | 3835 | 3835 | 3835 | 3835 | 105 |
| 492 | 20241011 | 112700 | 645024395 | 3840 | 3840 | 3840 | 3840 | 1 |
| 493 | 20241011 | 112600 | 645020555 | 3830 | 3835 | 3835 | 3830 | 796 |
| 494 | 20241011 | 112500 | 641971820 | 3840 | 3840 | 3840 | 3840 | 19 |
| 495 | 20241011 | 112400 | 641898860 | 3840 | 3840 | 3840 | 3840 | 1040 |
| 496 | 20241011 | 112300 | 637905260 | 3850 | 3850 | 3850 | 3850 | 1 |
| 497 | 20241011 | 112200 | 637901410 | 3830 | 3840 | 3840 | 3830 | 1000 |
| 498 | 20241011 | 112100 | 634066200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 499 | 20241011 | 112000 | 634066200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 500 | 20241011 | 111900 | 634066200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 501 | 20241011 | 111800 | 634066200 | 3850 | 3850 | 3850 | 3840 | 411 |
| 502 | 20241011 | 111700 | 632487940 | 3840 | 3850 | 3850 | 3840 | 1056 |
| 503 | 20241011 | 111600 | 628431495 | 3845 | 3845 | 3845 | 3845 | 368 |
| 504 | 20241011 | 111500 | 627016535 | 3850 | 3850 | 3850 | 3850 | 3 |
| 505 | 20241011 | 111400 | 627004985 | 3845 | 3845 | 3845 | 3845 | 1 |
| 506 | 20241011 | 111300 | 627001140 | 3850 | 3855 | 3855 | 3850 | 1246 |
| 507 | 20241011 | 111200 | 622203900 | 3860 | 3860 | 3860 | 3860 | 154 |
| 508 | 20241011 | 111100 | 621609460 | 3860 | 3860 | 3860 | 3860 | 15 |
| 509 | 20241011 | 111000 | 621551560 | 3860 | 3860 | 3860 | 3860 | 0 |
| 510 | 20241011 | 110900 | 621551560 | 3860 | 3860 | 3860 | 3860 | 0 |
| 511 | 20241011 | 110800 | 621551560 | 3860 | 3860 | 3860 | 3860 | 0 |
| 512 | 20241011 | 110700 | 621551560 | 3860 | 3860 | 3860 | 3860 | 0 |
| 513 | 20241011 | 110600 | 621551560 | 3860 | 3860 | 3860 | 3860 | 5 |
| 514 | 20241011 | 110500 | 621532260 | 3860 | 3860 | 3860 | 3860 | 0 |
| 515 | 20241011 | 110400 | 621532260 | 3860 | 3860 | 3860 | 3860 | 0 |
| 516 | 20241011 | 110300 | 621532260 | 3860 | 3860 | 3860 | 3860 | 12 |
| 517 | 20241011 | 110200 | 621485940 | 3850 | 3855 | 3860 | 3850 | 143 |
| 518 | 20241011 | 110100 | 620934760 | 3855 | 3855 | 3855 | 3845 | 103 |
| 519 | 20241011 | 110000 | 620538520 | 3855 | 3855 | 3855 | 3855 | 0 |
| 520 | 20241011 | 105900 | 620538520 | 3855 | 3855 | 3855 | 3855 | 3 |
| 521 | 20241011 | 105800 | 620526955 | 3855 | 3855 | 3855 | 3855 | 1 |
| 522 | 20241011 | 105700 | 620523100 | 3855 | 3855 | 3855 | 3855 | 259 |
| 523 | 20241011 | 105600 | 619524655 | 3860 | 3860 | 3860 | 3860 | 0 |
| 524 | 20241011 | 105500 | 619524655 | 3860 | 3860 | 3860 | 3845 | 132 |
| 525 | 20241011 | 105400 | 619016635 | 3845 | 3855 | 3860 | 3845 | 1590 |
| 526 | 20241011 | 105300 | 612902405 | 3860 | 3860 | 3860 | 3860 | 1 |
| 527 | 20241011 | 105200 | 612898545 | 3855 | 3855 | 3855 | 3855 | 20 |
| 528 | 20241011 | 105100 | 612821445 | 3855 | 3860 | 3860 | 3855 | 11 |
| 529 | 20241011 | 105000 | 612779035 | 3855 | 3855 | 3855 | 3855 | 10 |
| 530 | 20241011 | 104900 | 612740485 | 3860 | 3865 | 3865 | 3860 | 19 |
| 531 | 20241011 | 104800 | 612667055 | 3865 | 3855 | 3865 | 3845 | 375 |
| 532 | 20241011 | 104700 | 611223420 | 3865 | 3865 | 3865 | 3865 | 0 |
| 533 | 20241011 | 104600 | 611223420 | 3865 | 3850 | 3865 | 3845 | 1033 |
| 534 | 20241011 | 104500 | 607232195 | 3860 | 3845 | 3860 | 3845 | 202 |
| 535 | 20241011 | 104400 | 606455490 | 3860 | 3850 | 3860 | 3845 | 3801 |
| 536 | 20241011 | 104300 | 591831930 | 3850 | 3860 | 3860 | 3850 | 38 |
| 537 | 20241011 | 104200 | 591685260 | 3860 | 3860 | 3860 | 3860 | 5 |
| 538 | 20241011 | 104100 | 591665960 | 3870 | 3870 | 3870 | 3870 | 0 |
| 539 | 20241011 | 104000 | 591665960 | 3870 | 3860 | 3870 | 3860 | 101 |
| 540 | 20241011 | 103900 | 591276090 | 3870 | 3870 | 3870 | 3870 | 0 |
| 541 | 20241011 | 103800 | 591276090 | 3870 | 3870 | 3870 | 3870 | 0 |
| 542 | 20241011 | 103700 | 591276090 | 3870 | 3870 | 3870 | 3870 | 0 |
| 543 | 20241011 | 103600 | 591276090 | 3870 | 3850 | 3870 | 3850 | 888 |
| 544 | 20241011 | 103500 | 587857270 | 3850 | 3855 | 3855 | 3850 | 1010 |
| 545 | 20241011 | 103400 | 583965670 | 3870 | 3860 | 3870 | 3855 | 2583 |
| 546 | 20241011 | 103300 | 573998580 | 3870 | 3865 | 3870 | 3860 | 186 |
| 547 | 20241011 | 103200 | 573280110 | 3860 | 3865 | 3865 | 3860 | 169 |
| 548 | 20241011 | 103100 | 572627760 | 3860 | 3870 | 3870 | 3860 | 502 |
| 549 | 20241011 | 103000 | 570688290 | 3880 | 3870 | 3880 | 3865 | 545 |
| 550 | 20241011 | 102900 | 568580950 | 3870 | 3880 | 3880 | 3870 | 80 |
| 551 | 20241011 | 102800 | 568271315 | 3875 | 3880 | 3880 | 3875 | 130 |
| 552 | 20241011 | 102700 | 567767465 | 3885 | 3885 | 3885 | 3885 | 25 |
| 553 | 20241011 | 102600 | 567670340 | 3885 | 3870 | 3885 | 3870 | 2089 |
| 554 | 20241011 | 102500 | 559583840 | 3885 | 3890 | 3890 | 3885 | 21 |
| 555 | 20241011 | 102400 | 559502155 | 3890 | 3890 | 3890 | 3890 | 0 |
| 556 | 20241011 | 102300 | 559502155 | 3890 | 3880 | 3890 | 3870 | 233 |
| 557 | 20241011 | 102200 | 558598215 | 3890 | 3890 | 3890 | 3890 | 0 |
| 558 | 20241011 | 102100 | 558598215 | 3890 | 3870 | 3890 | 3870 | 384 |
| 559 | 20241011 | 102000 | 557112115 | 3870 | 3875 | 3875 | 3865 | 1166 |
| 560 | 20241011 | 101900 | 552600765 | 3885 | 3885 | 3885 | 3875 | 972 |
| 561 | 20241011 | 101800 | 548829115 | 3890 | 3885 | 3890 | 3880 | 474 |
| 562 | 20241011 | 101700 | 546987830 | 3890 | 3880 | 3890 | 3880 | 539 |
| 563 | 20241011 | 101600 | 544891130 | 3890 | 3890 | 3890 | 3890 | 11 |
| 564 | 20241011 | 101500 | 544848340 | 3875 | 3885 | 3890 | 3875 | 606 |
| 565 | 20241011 | 101400 | 542497070 | 3875 | 3875 | 3875 | 3875 | 113 |
| 566 | 20241011 | 101300 | 542059195 | 3890 | 3890 | 3890 | 3875 | 139 |
| 567 | 20241011 | 101200 | 541520015 | 3890 | 3880 | 3890 | 3875 | 171 |
| 568 | 20241011 | 101100 | 540857005 | 3890 | 3880 | 3890 | 3880 | 110 |
| 569 | 20241011 | 101000 | 540430105 | 3875 | 3885 | 3885 | 3875 | 873 |
| 570 | 20241011 | 100900 | 537042410 | 3895 | 3890 | 3900 | 3890 | 2595 |
| 571 | 20241011 | 100800 | 526935080 | 3895 | 3890 | 3900 | 3875 | 3010 |
| 572 | 20241011 | 100700 | 515214235 | 3890 | 3870 | 3890 | 3870 | 317 |
| 573 | 20241011 | 100600 | 513986805 | 3880 | 3885 | 3890 | 3880 | 693 |
| 574 | 20241011 | 100500 | 511294900 | 3890 | 3880 | 3890 | 3880 | 1212 |
| 575 | 20241011 | 100400 | 506580970 | 3890 | 3860 | 3890 | 3860 | 72 |
| 576 | 20241011 | 100300 | 506301460 | 3855 | 3865 | 3890 | 3855 | 1155 |
| 577 | 20241011 | 100200 | 501833640 | 3865 | 3860 | 3865 | 3835 | 4717 |
| 578 | 20241011 | 100100 | 483683740 | 3875 | 3865 | 3875 | 3865 | 445 |
| 579 | 20241011 | 100000 | 481963805 | 3865 | 3875 | 3880 | 3845 | 5187 |
| 580 | 20241011 | 095900 | 461948200 | 3880 | 3895 | 3900 | 3880 | 260 |
| 581 | 20241011 | 095800 | 460937355 | 3900 | 3905 | 3905 | 3880 | 1185 |
| 582 | 20241011 | 095700 | 456312270 | 3905 | 3895 | 3910 | 3865 | 2928 |
| 583 | 20241011 | 095600 | 444895215 | 3895 | 3840 | 3905 | 3840 | 2905 |
| 584 | 20241011 | 095500 | 433649220 | 3840 | 3870 | 3875 | 3840 | 7516 |
| 585 | 20241011 | 095400 | 404708215 | 3870 | 3850 | 3880 | 3850 | 831 |
| 586 | 20241011 | 095300 | 401505470 | 3870 | 3870 | 3890 | 3850 | 6420 |
| 587 | 20241011 | 095200 | 376682570 | 3870 | 3870 | 3900 | 3870 | 2294 |
| 588 | 20241011 | 095100 | 367768020 | 3875 | 3895 | 3915 | 3875 | 7052 |
| 589 | 20241011 | 095000 | 340268560 | 3890 | 3880 | 3930 | 3875 | 15888 |
| 590 | 20241011 | 094900 | 278182990 | 3880 | 3880 | 3930 | 3865 | 36010 |
| 591 | 20241011 | 094800 | 137779625 | 3875 | 3860 | 3880 | 3860 | 1143 |
| 592 | 20241011 | 094700 | 133348015 | 3855 | 3870 | 3875 | 3855 | 4690 |
| 593 | 20241011 | 094600 | 115200260 | 3870 | 3865 | 3875 | 3865 | 1623 |
| 594 | 20241011 | 094500 | 108916695 | 3870 | 3860 | 3870 | 3860 | 6112 |
| 595 | 20241011 | 094400 | 85279820 | 3860 | 3860 | 3865 | 3835 | 2448 |
| 596 | 20241011 | 094300 | 75828040 | 3860 | 3855 | 3860 | 3850 | 3373 |
| 597 | 20241011 | 094200 | 62828250 | 3855 | 3830 | 3855 | 3830 | 5008 |
| 598 | 20241011 | 094100 | 43561920 | 3825 | 3815 | 3825 | 3815 | 815 |
| 599 | 20241011 | 094000 | 40449900 | 3820 | 3810 | 3820 | 3800 | 2048 |
| 600 | 20241011 | 093900 | 32641090 | 3810 | 3800 | 3810 | 3800 | 158 |
| 601 | 20241011 | 093800 | 32040680 | 3810 | 3810 | 3810 | 3810 | 0 |
| 602 | 20241011 | 093700 | 32040680 | 3810 | 3810 | 3810 | 3810 | 1 |
| 603 | 20241011 | 093600 | 32036870 | 3810 | 3810 | 3810 | 3810 | 0 |
| 604 | 20241011 | 093500 | 32036870 | 3810 | 3800 | 3810 | 3800 | 30 |
| 605 | 20241011 | 093400 | 31922860 | 3795 | 3800 | 3800 | 3795 | 93 |
| 606 | 20241011 | 093300 | 31569920 | 3810 | 3810 | 3810 | 3810 | 1 |
| 607 | 20241011 | 093200 | 31566110 | 3815 | 3805 | 3815 | 3805 | 17 |
| 608 | 20241011 | 093100 | 31501415 | 3790 | 3790 | 3790 | 3790 | 0 |
| 609 | 20241011 | 093000 | 31501415 | 3790 | 3790 | 3815 | 3790 | 488 |
| 610 | 20241011 | 092900 | 29651745 | 3790 | 3790 | 3790 | 3790 | 137 |
| 611 | 20241011 | 092800 | 29132515 | 3815 | 3800 | 3815 | 3795 | 154 |
| 612 | 20241011 | 092700 | 28547650 | 3815 | 3815 | 3815 | 3815 | 0 |
| 613 | 20241011 | 092600 | 28547650 | 3815 | 3810 | 3815 | 3810 | 17 |
| 614 | 20241011 | 092500 | 28482875 | 3810 | 3810 | 3810 | 3810 | 100 |
| 615 | 20241011 | 092400 | 28101875 | 3810 | 3810 | 3810 | 3795 | 3 |
| 616 | 20241011 | 092300 | 28090460 | 3800 | 3810 | 3810 | 3800 | 221 |
| 617 | 20241011 | 092200 | 27250640 | 3800 | 3800 | 3800 | 3800 | 82 |
| 618 | 20241011 | 092100 | 26939040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 619 | 20241011 | 092000 | 26939040 | 3800 | 3800 | 3800 | 3800 | 1 |
| 620 | 20241011 | 091900 | 26935240 | 3790 | 3790 | 3800 | 3790 | 179 |
| 621 | 20241011 | 091800 | 26256820 | 3795 | 3800 | 3800 | 3795 | 14 |
| 622 | 20241011 | 091700 | 26203665 | 3795 | 3800 | 3800 | 3795 | 16 |
| 623 | 20241011 | 091600 | 26142940 | 3795 | 3795 | 3795 | 3795 | 76 |
| 624 | 20241011 | 091500 | 25854520 | 3795 | 3795 | 3795 | 3795 | 100 |
| 625 | 20241011 | 091400 | 25475020 | 3795 | 3810 | 3810 | 3795 | 2 |
| 626 | 20241011 | 091300 | 25467415 | 3795 | 3810 | 3810 | 3795 | 239 |
| 627 | 20241011 | 091200 | 24558475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 628 | 20241011 | 091100 | 24558475 | 3810 | 3810 | 3810 | 3810 | 1 |
| 629 | 20241011 | 091000 | 24554665 | 3800 | 3810 | 3810 | 3800 | 363 |
| 630 | 20241011 | 090900 | 23174265 | 3810 | 3795 | 3810 | 3795 | 454 |
| 631 | 20241011 | 090800 | 21444790 | 3795 | 3795 | 3795 | 3795 | 0 |
| 632 | 20241011 | 090700 | 21444790 | 3795 | 3785 | 3795 | 3780 | 728 |
| 633 | 20241011 | 090600 | 18691210 | 3790 | 3795 | 3820 | 3790 | 363 |
| 634 | 20241011 | 090500 | 17315405 | 3830 | 3800 | 3830 | 3795 | 2255 |
| 635 | 20241011 | 090400 | 8689480 | 3800 | 3805 | 3805 | 3775 | 1142 |
| 636 | 20241011 | 090300 | 4363575 | 3805 | 3805 | 3810 | 3805 | 25 |
| 637 | 20241011 | 090200 | 4268430 | 3805 | 3790 | 3805 | 3765 | 1088 |
| 638 | 20241011 | 090100 | 143640 | 3780 | 3780 | 3780 | 3780 | 0 |
| 639 | 20241011 | 090000 | 143640 | 3780 | 3780 | 3780 | 3780 | 38 |