31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241004 | 193000 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 48528 |
| 3 | 20241004 | 192900 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 4 | 20241004 | 192800 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 5 | 20241004 | 192700 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 6 | 20241004 | 192600 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 7 | 20241004 | 192500 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 8 | 20241004 | 192400 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 9 | 20241004 | 192300 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 10 | 20241004 | 192200 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 11 | 20241004 | 192100 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 12 | 20241004 | 192000 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 13 | 20241004 | 191900 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 14 | 20241004 | 191800 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 15 | 20241004 | 191700 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 16 | 20241004 | 191600 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 17 | 20241004 | 191500 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 18 | 20241004 | 191400 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 19 | 20241004 | 191300 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 20 | 20241004 | 191200 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 21 | 20241004 | 191100 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 22 | 20241004 | 191000 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 23 | 20241004 | 190900 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 24 | 20241004 | 190800 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 25 | 20241004 | 190700 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 26 | 20241004 | 190600 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 27 | 20241004 | 190500 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 28 | 20241004 | 190400 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 29 | 20241004 | 190300 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 30 | 20241004 | 190200 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 31 | 20241004 | 190100 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 32 | 20241004 | 190000 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 48528 |
| 33 | 20241004 | 185900 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 34 | 20241004 | 185800 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 35 | 20241004 | 185700 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 36 | 20241004 | 185600 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 37 | 20241004 | 185500 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 38 | 20241004 | 185400 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 39 | 20241004 | 185300 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 40 | 20241004 | 185200 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 41 | 20241004 | 185100 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 42 | 20241004 | 185000 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 43 | 20241004 | 184900 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 44 | 20241004 | 184800 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 45 | 20241004 | 184700 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 46 | 20241004 | 184600 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 47 | 20241004 | 184500 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 48 | 20241004 | 184400 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 49 | 20241004 | 184300 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 50 | 20241004 | 184200 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 51 | 20241004 | 184100 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 52 | 20241004 | 184000 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 53 | 20241004 | 183900 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 54 | 20241004 | 183800 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 55 | 20241004 | 183700 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 56 | 20241004 | 183600 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 57 | 20241004 | 183500 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 58 | 20241004 | 183400 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 59 | 20241004 | 183300 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 60 | 20241004 | 183200 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 61 | 20241004 | 183100 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 62 | 20241004 | 183000 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 48528 |
| 63 | 20241004 | 182900 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 64 | 20241004 | 182800 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 65 | 20241004 | 182700 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 66 | 20241004 | 182600 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 67 | 20241004 | 182500 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 68 | 20241004 | 182400 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 69 | 20241004 | 182300 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 70 | 20241004 | 182200 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 71 | 20241004 | 182100 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 72 | 20241004 | 182000 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 73 | 20241004 | 181900 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 74 | 20241004 | 181800 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 75 | 20241004 | 181700 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 76 | 20241004 | 181600 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 77 | 20241004 | 181500 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 78 | 20241004 | 181400 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 79 | 20241004 | 181300 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 80 | 20241004 | 181200 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 81 | 20241004 | 181100 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 82 | 20241004 | 181000 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 83 | 20241004 | 180900 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 84 | 20241004 | 180800 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 85 | 20241004 | 180700 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 86 | 20241004 | 180600 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 87 | 20241004 | 180500 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 88 | 20241004 | 180400 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 89 | 20241004 | 180300 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 90 | 20241004 | 180200 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 91 | 20241004 | 180100 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 92 | 20241004 | 180000 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 48528 |
| 93 | 20241004 | 175900 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 94 | 20241004 | 175800 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 95 | 20241004 | 175700 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 96 | 20241004 | 175600 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 97 | 20241004 | 175500 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 98 | 20241004 | 175400 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 99 | 20241004 | 175300 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 100 | 20241004 | 175200 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 101 | 20241004 | 175100 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 102 | 20241004 | 175000 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 103 | 20241004 | 174900 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 104 | 20241004 | 174800 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 105 | 20241004 | 174700 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 106 | 20241004 | 174600 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 107 | 20241004 | 174500 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 108 | 20241004 | 174400 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 109 | 20241004 | 174300 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 110 | 20241004 | 174200 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 111 | 20241004 | 174100 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 112 | 20241004 | 174000 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 113 | 20241004 | 173900 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 114 | 20241004 | 173800 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 115 | 20241004 | 173700 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 116 | 20241004 | 173600 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 117 | 20241004 | 173500 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 118 | 20241004 | 173400 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 119 | 20241004 | 173300 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 120 | 20241004 | 173200 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 121 | 20241004 | 173100 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 122 | 20241004 | 173000 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 48528 |
| 123 | 20241004 | 172900 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 124 | 20241004 | 172800 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 125 | 20241004 | 172700 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 126 | 20241004 | 172600 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 127 | 20241004 | 172500 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 128 | 20241004 | 172400 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 129 | 20241004 | 172300 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 130 | 20241004 | 172200 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 131 | 20241004 | 172100 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 132 | 20241004 | 172000 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 133 | 20241004 | 171900 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 134 | 20241004 | 171800 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 135 | 20241004 | 171700 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 136 | 20241004 | 171600 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 137 | 20241004 | 171500 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 138 | 20241004 | 171400 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 139 | 20241004 | 171300 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 140 | 20241004 | 171200 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 141 | 20241004 | 171100 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 142 | 20241004 | 171000 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 143 | 20241004 | 170900 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 144 | 20241004 | 170800 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 145 | 20241004 | 170700 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 146 | 20241004 | 170600 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 147 | 20241004 | 170500 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 148 | 20241004 | 170400 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 149 | 20241004 | 170300 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 150 | 20241004 | 170200 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 151 | 20241004 | 170100 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 152 | 20241004 | 170000 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 48528 |
| 153 | 20241004 | 165900 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 154 | 20241004 | 165800 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 155 | 20241004 | 165700 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 156 | 20241004 | 165600 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 157 | 20241004 | 165500 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 158 | 20241004 | 165400 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 159 | 20241004 | 165300 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 160 | 20241004 | 165200 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 161 | 20241004 | 165100 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 162 | 20241004 | 165000 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 163 | 20241004 | 164900 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 164 | 20241004 | 164800 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 165 | 20241004 | 164700 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 166 | 20241004 | 164600 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 167 | 20241004 | 164500 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 168 | 20241004 | 164400 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 169 | 20241004 | 164300 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 170 | 20241004 | 164200 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 171 | 20241004 | 164100 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 172 | 20241004 | 164000 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 173 | 20241004 | 163900 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 174 | 20241004 | 163800 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 175 | 20241004 | 163700 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 176 | 20241004 | 163600 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 177 | 20241004 | 163500 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 178 | 20241004 | 163400 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 179 | 20241004 | 163300 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 180 | 20241004 | 163200 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 181 | 20241004 | 163100 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 182 | 20241004 | 163000 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 48528 |
| 183 | 20241004 | 162900 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 184 | 20241004 | 162800 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 185 | 20241004 | 162700 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 186 | 20241004 | 162600 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 187 | 20241004 | 162500 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 188 | 20241004 | 162400 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 189 | 20241004 | 162300 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 190 | 20241004 | 162200 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 191 | 20241004 | 162100 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 192 | 20241004 | 162000 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 193 | 20241004 | 161900 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 194 | 20241004 | 161800 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 195 | 20241004 | 161700 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 196 | 20241004 | 161600 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 197 | 20241004 | 161500 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 198 | 20241004 | 161400 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 199 | 20241004 | 161300 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 200 | 20241004 | 161200 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 201 | 20241004 | 161100 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 202 | 20241004 | 161000 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 203 | 20241004 | 160900 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 204 | 20241004 | 160800 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 205 | 20241004 | 160700 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 206 | 20241004 | 160600 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 207 | 20241004 | 160500 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 208 | 20241004 | 160400 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 209 | 20241004 | 160300 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 210 | 20241004 | 160200 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 211 | 20241004 | 160100 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 212 | 20241004 | 160000 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 48528 |
| 213 | 20241004 | 155900 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 214 | 20241004 | 155800 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 215 | 20241004 | 155700 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 216 | 20241004 | 155600 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 217 | 20241004 | 155500 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 218 | 20241004 | 155400 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 219 | 20241004 | 155300 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 220 | 20241004 | 155200 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 221 | 20241004 | 155100 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 222 | 20241004 | 155000 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 223 | 20241004 | 154900 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 224 | 20241004 | 154800 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 225 | 20241004 | 154700 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 226 | 20241004 | 154600 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 227 | 20241004 | 154500 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 228 | 20241004 | 154400 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 229 | 20241004 | 154300 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 230 | 20241004 | 154200 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 231 | 20241004 | 154100 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 232 | 20241004 | 154000 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 233 | 20241004 | 153900 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 234 | 20241004 | 153800 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 235 | 20241004 | 153700 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 236 | 20241004 | 153600 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 237 | 20241004 | 153500 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 238 | 20241004 | 153400 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 239 | 20241004 | 153300 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 240 | 20241004 | 153200 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 241 | 20241004 | 153100 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 0 |
| 242 | 20241004 | 153000 | 2917773835 | 3745 | 3745 | 3745 | 3745 | 97056 |
| 243 | 20241004 | 152900 | 2736036475 | 3750 | 3750 | 3750 | 3750 | 0 |
| 244 | 20241004 | 152800 | 2736036475 | 3750 | 3750 | 3750 | 3750 | 0 |
| 245 | 20241004 | 152700 | 2736036475 | 3750 | 3750 | 3750 | 3750 | 0 |
| 246 | 20241004 | 152600 | 2736036475 | 3750 | 3750 | 3750 | 3750 | 0 |
| 247 | 20241004 | 152500 | 2736036475 | 3750 | 3750 | 3750 | 3750 | 0 |
| 248 | 20241004 | 152400 | 2736036475 | 3750 | 3750 | 3750 | 3750 | 0 |
| 249 | 20241004 | 152300 | 2736036475 | 3750 | 3750 | 3750 | 3750 | 0 |
| 250 | 20241004 | 152200 | 2736036475 | 3750 | 3750 | 3750 | 3750 | 0 |
| 251 | 20241004 | 152100 | 2736036475 | 3750 | 3750 | 3750 | 3750 | 0 |
| 252 | 20241004 | 152000 | 2736036475 | 3750 | 3750 | 3750 | 3750 | 0 |
| 253 | 20241004 | 151900 | 2736036475 | 3750 | 3755 | 3755 | 3750 | 6518 |
| 254 | 20241004 | 151800 | 2711591515 | 3750 | 3750 | 3755 | 3750 | 7526 |
| 255 | 20241004 | 151700 | 2683357910 | 3755 | 3750 | 3755 | 3750 | 6648 |
| 256 | 20241004 | 151600 | 2658427460 | 3750 | 3750 | 3755 | 3750 | 3185 |
| 257 | 20241004 | 151500 | 2646478390 | 3755 | 3755 | 3755 | 3750 | 890 |
| 258 | 20241004 | 151400 | 2643140325 | 3755 | 3755 | 3755 | 3750 | 3380 |
| 259 | 20241004 | 151300 | 2630464460 | 3755 | 3755 | 3755 | 3750 | 3745 |
| 260 | 20241004 | 151200 | 2616417195 | 3755 | 3750 | 3755 | 3750 | 223 |
| 261 | 20241004 | 151100 | 2615580820 | 3750 | 3750 | 3755 | 3750 | 211 |
| 262 | 20241004 | 151000 | 2614789510 | 3750 | 3750 | 3755 | 3750 | 3013 |
| 263 | 20241004 | 150900 | 2603490530 | 3750 | 3755 | 3755 | 3750 | 2309 |
| 264 | 20241004 | 150800 | 2594828875 | 3750 | 3755 | 3755 | 3750 | 6879 |
| 265 | 20241004 | 150700 | 2569032380 | 3755 | 3755 | 3755 | 3750 | 719 |
| 266 | 20241004 | 150600 | 2566335300 | 3755 | 3755 | 3755 | 3755 | 349 |
| 267 | 20241004 | 150500 | 2565024805 | 3755 | 3755 | 3755 | 3750 | 548 |
| 268 | 20241004 | 150400 | 2562968830 | 3755 | 3750 | 3755 | 3750 | 2448 |
| 269 | 20241004 | 150300 | 2553787365 | 3755 | 3755 | 3755 | 3750 | 2699 |
| 270 | 20241004 | 150200 | 2543665195 | 3755 | 3755 | 3755 | 3750 | 3982 |
| 271 | 20241004 | 150100 | 2528731170 | 3755 | 3750 | 3755 | 3750 | 90 |
| 272 | 20241004 | 150000 | 2528393470 | 3750 | 3755 | 3755 | 3750 | 1437 |
| 273 | 20241004 | 145900 | 2523002535 | 3750 | 3755 | 3755 | 3750 | 5941 |
| 274 | 20241004 | 145800 | 2500694550 | 3750 | 3750 | 3755 | 3750 | 457 |
| 275 | 20241004 | 145700 | 2498979285 | 3755 | 3750 | 3755 | 3750 | 435 |
| 276 | 20241004 | 145600 | 2497346010 | 3755 | 3755 | 3755 | 3755 | 18 |
| 277 | 20241004 | 145500 | 2497278420 | 3755 | 3760 | 3760 | 3755 | 1134 |
| 278 | 20241004 | 145400 | 2493020240 | 3755 | 3755 | 3755 | 3750 | 9878 |
| 279 | 20241004 | 145300 | 2455929350 | 3755 | 3755 | 3755 | 3755 | 10 |
| 280 | 20241004 | 145200 | 2455891800 | 3750 | 3755 | 3755 | 3750 | 2927 |
| 281 | 20241004 | 145100 | 2444902705 | 3755 | 3755 | 3755 | 3755 | 630 |
| 282 | 20241004 | 145000 | 2442537055 | 3755 | 3760 | 3760 | 3755 | 952 |
| 283 | 20241004 | 144900 | 2438962080 | 3760 | 3755 | 3760 | 3755 | 272 |
| 284 | 20241004 | 144800 | 2437940695 | 3760 | 3760 | 3760 | 3760 | 647 |
| 285 | 20241004 | 144700 | 2435507975 | 3760 | 3760 | 3760 | 3755 | 4168 |
| 286 | 20241004 | 144600 | 2419836305 | 3760 | 3760 | 3760 | 3760 | 539 |
| 287 | 20241004 | 144500 | 2417809665 | 3760 | 3760 | 3760 | 3760 | 104 |
| 288 | 20241004 | 144400 | 2417418625 | 3760 | 3760 | 3760 | 3760 | 26 |
| 289 | 20241004 | 144300 | 2417320865 | 3755 | 3755 | 3755 | 3755 | 0 |
| 290 | 20241004 | 144200 | 2417320865 | 3755 | 3760 | 3760 | 3755 | 1755 |
| 291 | 20241004 | 144100 | 2410730330 | 3760 | 3760 | 3760 | 3760 | 21 |
| 292 | 20241004 | 144000 | 2410651370 | 3760 | 3755 | 3760 | 3755 | 207 |
| 293 | 20241004 | 143900 | 2409874080 | 3755 | 3755 | 3755 | 3755 | 30 |
| 294 | 20241004 | 143800 | 2409761430 | 3755 | 3755 | 3755 | 3755 | 697 |
| 295 | 20241004 | 143700 | 2407144195 | 3755 | 3755 | 3755 | 3755 | 8561 |
| 296 | 20241004 | 143600 | 2374997640 | 3755 | 3755 | 3755 | 3755 | 305 |
| 297 | 20241004 | 143500 | 2373852365 | 3755 | 3755 | 3755 | 3755 | 49 |
| 298 | 20241004 | 143400 | 2373668370 | 3750 | 3755 | 3755 | 3750 | 189 |
| 299 | 20241004 | 143300 | 2372959425 | 3750 | 3755 | 3755 | 3750 | 424 |
| 300 | 20241004 | 143200 | 2371369300 | 3755 | 3755 | 3755 | 3755 | 179 |
| 301 | 20241004 | 143100 | 2370697155 | 3760 | 3755 | 3760 | 3750 | 1783 |
| 302 | 20241004 | 143000 | 2364003230 | 3760 | 3755 | 3760 | 3755 | 608 |
| 303 | 20241004 | 142900 | 2361720150 | 3755 | 3760 | 3760 | 3755 | 682 |
| 304 | 20241004 | 142800 | 2359159235 | 3760 | 3755 | 3760 | 3755 | 506 |
| 305 | 20241004 | 142700 | 2357259185 | 3760 | 3760 | 3760 | 3760 | 88 |
| 306 | 20241004 | 142600 | 2356928305 | 3760 | 3755 | 3760 | 3755 | 291 |
| 307 | 20241004 | 142500 | 2355834645 | 3755 | 3755 | 3760 | 3755 | 5598 |
| 308 | 20241004 | 142400 | 2334791525 | 3755 | 3755 | 3755 | 3755 | 2415 |
| 309 | 20241004 | 142300 | 2325723200 | 3755 | 3755 | 3755 | 3755 | 99 |
| 310 | 20241004 | 142200 | 2325351455 | 3755 | 3755 | 3755 | 3750 | 340 |
| 311 | 20241004 | 142100 | 2324075755 | 3750 | 3755 | 3755 | 3750 | 559 |
| 312 | 20241004 | 142000 | 2321979380 | 3750 | 3750 | 3750 | 3750 | 7279 |
| 313 | 20241004 | 141900 | 2294683130 | 3750 | 3750 | 3750 | 3750 | 390 |
| 314 | 20241004 | 141800 | 2293220630 | 3745 | 3750 | 3750 | 3745 | 567 |
| 315 | 20241004 | 141700 | 2291097070 | 3750 | 3750 | 3750 | 3745 | 843 |
| 316 | 20241004 | 141600 | 2287938105 | 3745 | 3750 | 3750 | 3745 | 100 |
| 317 | 20241004 | 141500 | 2287563505 | 3750 | 3750 | 3750 | 3745 | 106 |
| 318 | 20241004 | 141400 | 2287166255 | 3745 | 3750 | 3750 | 3745 | 1318 |
| 319 | 20241004 | 141300 | 2282228830 | 3750 | 3755 | 3755 | 3750 | 859 |
| 320 | 20241004 | 141200 | 2279007475 | 3750 | 3750 | 3750 | 3750 | 150 |
| 321 | 20241004 | 141100 | 2278444975 | 3750 | 3750 | 3750 | 3750 | 50 |
| 322 | 20241004 | 141000 | 2278257475 | 3750 | 3750 | 3750 | 3750 | 770 |
| 323 | 20241004 | 140900 | 2275369975 | 3755 | 3755 | 3755 | 3755 | 116 |
| 324 | 20241004 | 140800 | 2274934395 | 3750 | 3755 | 3755 | 3750 | 341 |
| 325 | 20241004 | 140700 | 2273654145 | 3750 | 3750 | 3750 | 3750 | 81 |
| 326 | 20241004 | 140600 | 2273350395 | 3750 | 3760 | 3760 | 3750 | 199 |
| 327 | 20241004 | 140500 | 2272603935 | 3760 | 3760 | 3760 | 3760 | 1063 |
| 328 | 20241004 | 140400 | 2268607055 | 3760 | 3750 | 3760 | 3750 | 4676 |
| 329 | 20241004 | 140300 | 2251070820 | 3750 | 3750 | 3750 | 3750 | 5135 |
| 330 | 20241004 | 140200 | 2231814570 | 3750 | 3750 | 3750 | 3745 | 94 |
| 331 | 20241004 | 140100 | 2231462320 | 3750 | 3750 | 3750 | 3750 | 265 |
| 332 | 20241004 | 140000 | 2230468570 | 3750 | 3750 | 3750 | 3745 | 963 |
| 333 | 20241004 | 135900 | 2226860305 | 3750 | 3750 | 3750 | 3750 | 1947 |
| 334 | 20241004 | 135800 | 2219559055 | 3750 | 3745 | 3750 | 3745 | 162 |
| 335 | 20241004 | 135700 | 2218951760 | 3750 | 3750 | 3750 | 3745 | 1208 |
| 336 | 20241004 | 135600 | 2214425565 | 3750 | 3750 | 3750 | 3750 | 1032 |
| 337 | 20241004 | 135500 | 2210555565 | 3750 | 3745 | 3750 | 3745 | 1365 |
| 338 | 20241004 | 135400 | 2205439175 | 3745 | 3750 | 3750 | 3745 | 1052 |
| 339 | 20241004 | 135300 | 2201494675 | 3750 | 3750 | 3750 | 3750 | 106 |
| 340 | 20241004 | 135200 | 2201097175 | 3750 | 3750 | 3750 | 3745 | 1938 |
| 341 | 20241004 | 135100 | 2193838605 | 3750 | 3750 | 3750 | 3750 | 437 |
| 342 | 20241004 | 135000 | 2192199855 | 3750 | 3755 | 3755 | 3750 | 5886 |
| 343 | 20241004 | 134900 | 2170127015 | 3750 | 3755 | 3755 | 3750 | 3613 |
| 344 | 20241004 | 134800 | 2156577720 | 3755 | 3750 | 3755 | 3750 | 537 |
| 345 | 20241004 | 134700 | 2154563785 | 3750 | 3750 | 3750 | 3750 | 0 |
| 346 | 20241004 | 134600 | 2154563785 | 3750 | 3755 | 3755 | 3750 | 60 |
| 347 | 20241004 | 134500 | 2154338735 | 3750 | 3750 | 3750 | 3750 | 2509 |
| 348 | 20241004 | 134400 | 2144929985 | 3755 | 3755 | 3755 | 3755 | 98 |
| 349 | 20241004 | 134300 | 2144561995 | 3755 | 3760 | 3760 | 3755 | 240 |
| 350 | 20241004 | 134200 | 2143660790 | 3760 | 3760 | 3760 | 3760 | 0 |
| 351 | 20241004 | 134100 | 2143660790 | 3760 | 3760 | 3760 | 3760 | 10 |
| 352 | 20241004 | 134000 | 2143623190 | 3755 | 3755 | 3755 | 3755 | 100 |
| 353 | 20241004 | 133900 | 2143247690 | 3755 | 3755 | 3755 | 3755 | 452 |
| 354 | 20241004 | 133800 | 2141550430 | 3755 | 3755 | 3760 | 3755 | 403 |
| 355 | 20241004 | 133700 | 2140037150 | 3760 | 3760 | 3760 | 3755 | 1780 |
| 356 | 20241004 | 133600 | 2133352895 | 3760 | 3760 | 3760 | 3755 | 393 |
| 357 | 20241004 | 133500 | 2131876640 | 3760 | 3760 | 3760 | 3760 | 202 |
| 358 | 20241004 | 133400 | 2131117120 | 3760 | 3760 | 3760 | 3760 | 10 |
| 359 | 20241004 | 133300 | 2131079520 | 3760 | 3760 | 3760 | 3760 | 30 |
| 360 | 20241004 | 133200 | 2130966720 | 3755 | 3755 | 3755 | 3755 | 0 |
| 361 | 20241004 | 133100 | 2130966720 | 3755 | 3755 | 3755 | 3755 | 278 |
| 362 | 20241004 | 133000 | 2129922830 | 3755 | 3755 | 3760 | 3755 | 121 |
| 363 | 20241004 | 132900 | 2129468445 | 3760 | 3760 | 3760 | 3760 | 60 |
| 364 | 20241004 | 132800 | 2129242845 | 3760 | 3755 | 3760 | 3755 | 5491 |
| 365 | 20241004 | 132700 | 2108616260 | 3755 | 3750 | 3755 | 3750 | 1796 |
| 366 | 20241004 | 132600 | 2101872285 | 3755 | 3755 | 3755 | 3755 | 155 |
| 367 | 20241004 | 132500 | 2101290260 | 3750 | 3750 | 3750 | 3750 | 4313 |
| 368 | 20241004 | 132400 | 2085116510 | 3745 | 3750 | 3750 | 3745 | 2288 |
| 369 | 20241004 | 132300 | 2076536760 | 3750 | 3750 | 3750 | 3750 | 221 |
| 370 | 20241004 | 132200 | 2075708010 | 3750 | 3750 | 3750 | 3745 | 226 |
| 371 | 20241004 | 132100 | 2074861385 | 3750 | 3750 | 3750 | 3750 | 635 |
| 372 | 20241004 | 132000 | 2072480135 | 3750 | 3750 | 3750 | 3750 | 2038 |
| 373 | 20241004 | 131900 | 2064837635 | 3750 | 3750 | 3750 | 3750 | 167 |
| 374 | 20241004 | 131800 | 2064211385 | 3750 | 3745 | 3750 | 3745 | 299 |
| 375 | 20241004 | 131700 | 2063090150 | 3750 | 3750 | 3750 | 3750 | 17 |
| 376 | 20241004 | 131600 | 2063026400 | 3750 | 3750 | 3750 | 3750 | 105 |
| 377 | 20241004 | 131500 | 2062632650 | 3745 | 3745 | 3750 | 3745 | 480 |
| 378 | 20241004 | 131400 | 2060835025 | 3745 | 3750 | 3750 | 3745 | 16 |
| 379 | 20241004 | 131300 | 2060775030 | 3750 | 3750 | 3750 | 3750 | 1598 |
| 380 | 20241004 | 131200 | 2054782530 | 3750 | 3745 | 3750 | 3745 | 3010 |
| 381 | 20241004 | 131100 | 2043495280 | 3745 | 3745 | 3745 | 3745 | 18 |
| 382 | 20241004 | 131000 | 2043427870 | 3745 | 3750 | 3750 | 3745 | 60 |
| 383 | 20241004 | 130900 | 2043203145 | 3750 | 3750 | 3750 | 3745 | 3042 |
| 384 | 20241004 | 130800 | 2031804020 | 3750 | 3750 | 3750 | 3745 | 141 |
| 385 | 20241004 | 130700 | 2031275275 | 3750 | 3750 | 3750 | 3750 | 1013 |
| 386 | 20241004 | 130600 | 2027476525 | 3750 | 3750 | 3750 | 3750 | 111 |
| 387 | 20241004 | 130500 | 2027060275 | 3750 | 3750 | 3750 | 3750 | 316 |
| 388 | 20241004 | 130400 | 2025875275 | 3750 | 3750 | 3750 | 3745 | 2396 |
| 389 | 20241004 | 130300 | 2016890400 | 3750 | 3750 | 3750 | 3750 | 2606 |
| 390 | 20241004 | 130200 | 2007117900 | 3755 | 3755 | 3755 | 3750 | 148 |
| 391 | 20241004 | 130100 | 2006562765 | 3755 | 3755 | 3755 | 3755 | 25 |
| 392 | 20241004 | 130000 | 2006468890 | 3755 | 3755 | 3755 | 3755 | 4 |
| 393 | 20241004 | 125900 | 2006453870 | 3755 | 3750 | 3755 | 3750 | 500 |
| 394 | 20241004 | 125800 | 2004578370 | 3750 | 3750 | 3750 | 3750 | 50 |
| 395 | 20241004 | 125700 | 2004390870 | 3755 | 3755 | 3755 | 3750 | 835 |
| 396 | 20241004 | 125600 | 2001259465 | 3755 | 3755 | 3755 | 3755 | 120 |
| 397 | 20241004 | 125500 | 2000808865 | 3755 | 3750 | 3755 | 3750 | 665 |
| 398 | 20241004 | 125400 | 1998311825 | 3750 | 3755 | 3755 | 3750 | 385 |
| 399 | 20241004 | 125300 | 1996867575 | 3755 | 3750 | 3755 | 3750 | 607 |
| 400 | 20241004 | 125200 | 1994588890 | 3750 | 3750 | 3750 | 3750 | 3390 |
| 401 | 20241004 | 125100 | 1981876390 | 3745 | 3750 | 3750 | 3745 | 2731 |
| 402 | 20241004 | 125000 | 1971643640 | 3750 | 3750 | 3750 | 3750 | 765 |
| 403 | 20241004 | 124900 | 1968774890 | 3750 | 3750 | 3750 | 3750 | 140 |
| 404 | 20241004 | 124800 | 1968249890 | 3750 | 3750 | 3750 | 3750 | 160 |
| 405 | 20241004 | 124700 | 1967649890 | 3750 | 3745 | 3750 | 3745 | 532 |
| 406 | 20241004 | 124600 | 1965654905 | 3745 | 3750 | 3750 | 3745 | 54 |
| 407 | 20241004 | 124500 | 1965452410 | 3750 | 3750 | 3750 | 3745 | 2347 |
| 408 | 20241004 | 124400 | 1956654310 | 3750 | 3750 | 3750 | 3745 | 613 |
| 409 | 20241004 | 124300 | 1954355565 | 3750 | 3750 | 3750 | 3745 | 3680 |
| 410 | 20241004 | 124200 | 1940561060 | 3750 | 3750 | 3750 | 3750 | 4381 |
| 411 | 20241004 | 124100 | 1924132310 | 3755 | 3750 | 3755 | 3750 | 2064 |
| 412 | 20241004 | 124000 | 1916390810 | 3750 | 3750 | 3750 | 3750 | 0 |
| 413 | 20241004 | 123900 | 1916390810 | 3750 | 3750 | 3750 | 3750 | 2510 |
| 414 | 20241004 | 123800 | 1906978310 | 3755 | 3750 | 3755 | 3750 | 959 |
| 415 | 20241004 | 123700 | 1903381530 | 3750 | 3755 | 3755 | 3750 | 2875 |
| 416 | 20241004 | 123600 | 1892596405 | 3750 | 3760 | 3760 | 3750 | 9714 |
| 417 | 20241004 | 123500 | 1856123330 | 3760 | 3760 | 3760 | 3755 | 3902 |
| 418 | 20241004 | 123400 | 1841470190 | 3760 | 3760 | 3760 | 3760 | 2 |
| 419 | 20241004 | 123300 | 1841462670 | 3760 | 3755 | 3760 | 3755 | 7107 |
| 420 | 20241004 | 123200 | 1814765865 | 3755 | 3760 | 3760 | 3755 | 851 |
| 421 | 20241004 | 123100 | 1811570105 | 3760 | 3760 | 3760 | 3755 | 1207 |
| 422 | 20241004 | 123000 | 1807034235 | 3760 | 3760 | 3760 | 3760 | 6 |
| 423 | 20241004 | 122900 | 1807011675 | 3760 | 3760 | 3760 | 3760 | 467 |
| 424 | 20241004 | 122800 | 1805255755 | 3760 | 3760 | 3760 | 3760 | 321 |
| 425 | 20241004 | 122700 | 1804048795 | 3760 | 3755 | 3760 | 3755 | 80 |
| 426 | 20241004 | 122600 | 1803748390 | 3760 | 3760 | 3760 | 3760 | 1433 |
| 427 | 20241004 | 122500 | 1798360310 | 3760 | 3760 | 3760 | 3760 | 5139 |
| 428 | 20241004 | 122400 | 1779037670 | 3760 | 3760 | 3760 | 3755 | 1071 |
| 429 | 20241004 | 122300 | 1775010715 | 3760 | 3760 | 3760 | 3760 | 367 |
| 430 | 20241004 | 122200 | 1773630795 | 3760 | 3755 | 3760 | 3755 | 1398 |
| 431 | 20241004 | 122100 | 1768380805 | 3755 | 3755 | 3755 | 3755 | 480 |
| 432 | 20241004 | 122000 | 1766578405 | 3755 | 3755 | 3755 | 3755 | 406 |
| 433 | 20241004 | 121900 | 1765053875 | 3755 | 3760 | 3760 | 3755 | 25 |
| 434 | 20241004 | 121800 | 1764959975 | 3760 | 3760 | 3760 | 3760 | 524 |
| 435 | 20241004 | 121700 | 1762989735 | 3760 | 3755 | 3760 | 3755 | 2152 |
| 436 | 20241004 | 121600 | 1754908715 | 3760 | 3760 | 3760 | 3760 | 221 |
| 437 | 20241004 | 121500 | 1754077755 | 3760 | 3760 | 3760 | 3755 | 4288 |
| 438 | 20241004 | 121400 | 1737955870 | 3765 | 3765 | 3765 | 3765 | 0 |
| 439 | 20241004 | 121300 | 1737955870 | 3765 | 3760 | 3765 | 3760 | 3090 |
| 440 | 20241004 | 121200 | 1726334930 | 3765 | 3760 | 3765 | 3760 | 780 |
| 441 | 20241004 | 121100 | 1723402060 | 3760 | 3765 | 3765 | 3760 | 301 |
| 442 | 20241004 | 121000 | 1722270295 | 3760 | 3760 | 3760 | 3760 | 2425 |
| 443 | 20241004 | 120900 | 1713152295 | 3760 | 3760 | 3760 | 3760 | 935 |
| 444 | 20241004 | 120800 | 1709636695 | 3760 | 3760 | 3760 | 3760 | 264 |
| 445 | 20241004 | 120700 | 1708644055 | 3760 | 3760 | 3760 | 3760 | 300 |
| 446 | 20241004 | 120600 | 1707516055 | 3760 | 3760 | 3760 | 3760 | 212 |
| 447 | 20241004 | 120500 | 1706718935 | 3765 | 3765 | 3765 | 3765 | 30 |
| 448 | 20241004 | 120400 | 1706605985 | 3765 | 3765 | 3765 | 3765 | 18 |
| 449 | 20241004 | 120300 | 1706538215 | 3760 | 3760 | 3760 | 3760 | 5595 |
| 450 | 20241004 | 120200 | 1685501015 | 3765 | 3765 | 3765 | 3765 | 4 |
| 451 | 20241004 | 120100 | 1685485955 | 3765 | 3760 | 3765 | 3760 | 187 |
| 452 | 20241004 | 120000 | 1684782000 | 3765 | 3765 | 3765 | 3765 | 315 |
| 453 | 20241004 | 115900 | 1683596025 | 3765 | 3765 | 3765 | 3765 | 35 |
| 454 | 20241004 | 115800 | 1683464250 | 3765 | 3765 | 3765 | 3765 | 397 |
| 455 | 20241004 | 115700 | 1681969545 | 3770 | 3765 | 3770 | 3765 | 46 |
| 456 | 20241004 | 115600 | 1681796130 | 3765 | 3765 | 3765 | 3765 | 1784 |
| 457 | 20241004 | 115500 | 1675079370 | 3765 | 3760 | 3765 | 3760 | 1078 |
| 458 | 20241004 | 115400 | 1671025700 | 3760 | 3760 | 3760 | 3760 | 289 |
| 459 | 20241004 | 115300 | 1669939060 | 3765 | 3765 | 3765 | 3765 | 331 |
| 460 | 20241004 | 115200 | 1668692845 | 3765 | 3770 | 3770 | 3765 | 1490 |
| 461 | 20241004 | 115100 | 1663082445 | 3770 | 3770 | 3770 | 3770 | 1000 |
| 462 | 20241004 | 115000 | 1659312445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 463 | 20241004 | 114900 | 1659312445 | 3765 | 3770 | 3770 | 3765 | 4110 |
| 464 | 20241004 | 114800 | 1643836535 | 3770 | 3765 | 3770 | 3765 | 563 |
| 465 | 20241004 | 114700 | 1641716495 | 3770 | 3770 | 3770 | 3770 | 32 |
| 466 | 20241004 | 114600 | 1641595855 | 3770 | 3770 | 3770 | 3770 | 5747 |
| 467 | 20241004 | 114500 | 1619929665 | 3775 | 3775 | 3775 | 3770 | 319 |
| 468 | 20241004 | 114400 | 1618726290 | 3775 | 3770 | 3775 | 3770 | 105 |
| 469 | 20241004 | 114300 | 1618330415 | 3770 | 3770 | 3775 | 3770 | 742 |
| 470 | 20241004 | 114200 | 1615533060 | 3770 | 3770 | 3770 | 3770 | 0 |
| 471 | 20241004 | 114100 | 1615533060 | 3770 | 3770 | 3770 | 3770 | 648 |
| 472 | 20241004 | 114000 | 1613090100 | 3775 | 3770 | 3775 | 3770 | 165 |
| 473 | 20241004 | 113900 | 1612467230 | 3775 | 3775 | 3775 | 3775 | 814 |
| 474 | 20241004 | 113800 | 1609394380 | 3775 | 3775 | 3775 | 3775 | 812 |
| 475 | 20241004 | 113700 | 1606329080 | 3775 | 3775 | 3775 | 3775 | 0 |
| 476 | 20241004 | 113600 | 1606329080 | 3775 | 3775 | 3775 | 3775 | 2584 |
| 477 | 20241004 | 113500 | 1596574480 | 3775 | 3775 | 3775 | 3775 | 550 |
| 478 | 20241004 | 113400 | 1594498230 | 3775 | 3780 | 3780 | 3775 | 243 |
| 479 | 20241004 | 113300 | 1593580845 | 3780 | 3775 | 3780 | 3775 | 769 |
| 480 | 20241004 | 113200 | 1590677670 | 3775 | 3775 | 3775 | 3775 | 213 |
| 481 | 20241004 | 113100 | 1589873595 | 3775 | 3780 | 3780 | 3775 | 189 |
| 482 | 20241004 | 113000 | 1589160100 | 3775 | 3780 | 3780 | 3775 | 542 |
| 483 | 20241004 | 112900 | 1587113850 | 3780 | 3780 | 3780 | 3780 | 0 |
| 484 | 20241004 | 112800 | 1587113850 | 3780 | 3775 | 3780 | 3775 | 133 |
| 485 | 20241004 | 112700 | 1586611250 | 3780 | 3780 | 3780 | 3780 | 220 |
| 486 | 20241004 | 112600 | 1585779650 | 3780 | 3780 | 3780 | 3775 | 1607 |
| 487 | 20241004 | 112500 | 1579712470 | 3780 | 3780 | 3780 | 3780 | 222 |
| 488 | 20241004 | 112400 | 1578873310 | 3780 | 3780 | 3780 | 3780 | 293 |
| 489 | 20241004 | 112300 | 1577765770 | 3780 | 3780 | 3780 | 3780 | 49 |
| 490 | 20241004 | 112200 | 1577580550 | 3780 | 3775 | 3780 | 3775 | 39 |
| 491 | 20241004 | 112100 | 1577433250 | 3780 | 3780 | 3780 | 3780 | 72 |
| 492 | 20241004 | 112000 | 1577161090 | 3785 | 3780 | 3785 | 3775 | 373 |
| 493 | 20241004 | 111900 | 1575750915 | 3780 | 3775 | 3780 | 3775 | 1441 |
| 494 | 20241004 | 111800 | 1570305435 | 3780 | 3775 | 3780 | 3775 | 301 |
| 495 | 20241004 | 111700 | 1569168355 | 3775 | 3775 | 3775 | 3775 | 4506 |
| 496 | 20241004 | 111600 | 1552158205 | 3785 | 3775 | 3785 | 3770 | 7091 |
| 497 | 20241004 | 111500 | 1525378475 | 3775 | 3775 | 3775 | 3775 | 4 |
| 498 | 20241004 | 111400 | 1525363375 | 3770 | 3770 | 3770 | 3770 | 2 |
| 499 | 20241004 | 111300 | 1525355835 | 3775 | 3775 | 3775 | 3775 | 6 |
| 500 | 20241004 | 111200 | 1525333185 | 3770 | 3770 | 3770 | 3770 | 24 |
| 501 | 20241004 | 111100 | 1525242705 | 3770 | 3775 | 3775 | 3770 | 4000 |
| 502 | 20241004 | 111000 | 1510153705 | 3775 | 3775 | 3775 | 3775 | 327 |
| 503 | 20241004 | 110900 | 1508919280 | 3775 | 3775 | 3775 | 3775 | 25 |
| 504 | 20241004 | 110800 | 1508824905 | 3775 | 3780 | 3780 | 3775 | 53 |
| 505 | 20241004 | 110700 | 1508624785 | 3770 | 3770 | 3770 | 3770 | 1 |
| 506 | 20241004 | 110600 | 1508621015 | 3770 | 3770 | 3770 | 3770 | 1355 |
| 507 | 20241004 | 110500 | 1503512665 | 3770 | 3775 | 3775 | 3770 | 5277 |
| 508 | 20241004 | 110400 | 1483615070 | 3775 | 3775 | 3775 | 3775 | 189 |
| 509 | 20241004 | 110300 | 1482901595 | 3775 | 3775 | 3775 | 3775 | 1195 |
| 510 | 20241004 | 110200 | 1478390470 | 3775 | 3775 | 3775 | 3775 | 1004 |
| 511 | 20241004 | 110100 | 1474600370 | 3775 | 3775 | 3775 | 3775 | 0 |
| 512 | 20241004 | 110000 | 1474600370 | 3775 | 3775 | 3775 | 3775 | 0 |
| 513 | 20241004 | 105900 | 1474600370 | 3775 | 3780 | 3780 | 3775 | 513 |
| 514 | 20241004 | 105800 | 1472663295 | 3780 | 3780 | 3780 | 3775 | 546 |
| 515 | 20241004 | 105700 | 1470601990 | 3780 | 3780 | 3780 | 3780 | 61 |
| 516 | 20241004 | 105600 | 1470371410 | 3780 | 3780 | 3780 | 3780 | 1181 |
| 517 | 20241004 | 105500 | 1465907230 | 3780 | 3785 | 3785 | 3780 | 282 |
| 518 | 20241004 | 105400 | 1464840015 | 3785 | 3785 | 3785 | 3785 | 1 |
| 519 | 20241004 | 105300 | 1464836230 | 3785 | 3790 | 3790 | 3785 | 8551 |
| 520 | 20241004 | 105200 | 1432448030 | 3790 | 3780 | 3790 | 3780 | 10952 |
| 521 | 20241004 | 105100 | 1390982845 | 3780 | 3780 | 3780 | 3780 | 120 |
| 522 | 20241004 | 105000 | 1390529245 | 3780 | 3780 | 3780 | 3775 | 366 |
| 523 | 20241004 | 104900 | 1389146055 | 3780 | 3780 | 3780 | 3775 | 3003 |
| 524 | 20241004 | 104800 | 1377795735 | 3775 | 3770 | 3775 | 3770 | 4684 |
| 525 | 20241004 | 104700 | 1360121980 | 3770 | 3765 | 3770 | 3765 | 5898 |
| 526 | 20241004 | 104600 | 1337887145 | 3765 | 3770 | 3770 | 3765 | 50 |
| 527 | 20241004 | 104500 | 1337698650 | 3770 | 3765 | 3770 | 3760 | 2118 |
| 528 | 20241004 | 104400 | 1329732390 | 3765 | 3765 | 3765 | 3765 | 0 |
| 529 | 20241004 | 104300 | 1329732390 | 3765 | 3770 | 3770 | 3765 | 1176 |
| 530 | 20241004 | 104200 | 1325300245 | 3770 | 3765 | 3770 | 3765 | 803 |
| 531 | 20241004 | 104100 | 1322272940 | 3770 | 3765 | 3770 | 3765 | 3970 |
| 532 | 20241004 | 104000 | 1307315390 | 3765 | 3765 | 3765 | 3765 | 181 |
| 533 | 20241004 | 103900 | 1306633925 | 3765 | 3770 | 3770 | 3765 | 742 |
| 534 | 20241004 | 103800 | 1303840210 | 3770 | 3765 | 3770 | 3765 | 9978 |
| 535 | 20241004 | 103700 | 1266272535 | 3765 | 3765 | 3765 | 3765 | 70 |
| 536 | 20241004 | 103600 | 1266008985 | 3765 | 3760 | 3765 | 3755 | 1836 |
| 537 | 20241004 | 103500 | 1259113190 | 3765 | 3755 | 3765 | 3755 | 1377 |
| 538 | 20241004 | 103400 | 1253942455 | 3765 | 3760 | 3765 | 3760 | 1118 |
| 539 | 20241004 | 103300 | 1249737775 | 3760 | 3760 | 3760 | 3755 | 3855 |
| 540 | 20241004 | 103200 | 1235257465 | 3760 | 3765 | 3765 | 3760 | 940 |
| 541 | 20241004 | 103100 | 1231722370 | 3765 | 3760 | 3765 | 3755 | 632 |
| 542 | 20241004 | 103000 | 1229345595 | 3760 | 3760 | 3770 | 3760 | 616 |
| 543 | 20241004 | 102900 | 1227028785 | 3770 | 3760 | 3770 | 3760 | 295 |
| 544 | 20241004 | 102800 | 1225918340 | 3760 | 3765 | 3765 | 3760 | 2170 |
| 545 | 20241004 | 102700 | 1217756625 | 3765 | 3765 | 3765 | 3765 | 61 |
| 546 | 20241004 | 102600 | 1217526960 | 3765 | 3770 | 3770 | 3765 | 1545 |
| 547 | 20241004 | 102500 | 1211708885 | 3770 | 3765 | 3770 | 3765 | 107 |
| 548 | 20241004 | 102400 | 1211305525 | 3770 | 3765 | 3770 | 3765 | 1022 |
| 549 | 20241004 | 102300 | 1207457585 | 3765 | 3770 | 3770 | 3765 | 844 |
| 550 | 20241004 | 102200 | 1204277395 | 3760 | 3775 | 3775 | 3760 | 10403 |
| 551 | 20241004 | 102100 | 1165119810 | 3770 | 3765 | 3775 | 3765 | 110 |
| 552 | 20241004 | 102000 | 1164705585 | 3770 | 3775 | 3775 | 3770 | 1216 |
| 553 | 20241004 | 101900 | 1160119665 | 3775 | 3775 | 3775 | 3775 | 883 |
| 554 | 20241004 | 101800 | 1156786340 | 3770 | 3775 | 3775 | 3770 | 337 |
| 555 | 20241004 | 101700 | 1155515165 | 3775 | 3775 | 3775 | 3775 | 625 |
| 556 | 20241004 | 101600 | 1153155790 | 3775 | 3775 | 3775 | 3775 | 502 |
| 557 | 20241004 | 101500 | 1151260740 | 3770 | 3775 | 3775 | 3770 | 104 |
| 558 | 20241004 | 101400 | 1150868310 | 3770 | 3775 | 3780 | 3770 | 6407 |
| 559 | 20241004 | 101300 | 1126706180 | 3775 | 3775 | 3775 | 3775 | 436 |
| 560 | 20241004 | 101200 | 1125060280 | 3775 | 3770 | 3775 | 3770 | 13649 |
| 561 | 20241004 | 101100 | 1073558325 | 3770 | 3770 | 3770 | 3765 | 243 |
| 562 | 20241004 | 101000 | 1072643220 | 3765 | 3770 | 3770 | 3760 | 2128 |
| 563 | 20241004 | 100900 | 1064641290 | 3760 | 3770 | 3775 | 3760 | 2277 |
| 564 | 20241004 | 100800 | 1056067770 | 3770 | 3770 | 3770 | 3770 | 39 |
| 565 | 20241004 | 100700 | 1055920740 | 3770 | 3770 | 3770 | 3770 | 178 |
| 566 | 20241004 | 100600 | 1055249680 | 3770 | 3775 | 3775 | 3770 | 717 |
| 567 | 20241004 | 100500 | 1052545955 | 3775 | 3770 | 3775 | 3765 | 2389 |
| 568 | 20241004 | 100400 | 1043543550 | 3770 | 3770 | 3770 | 3770 | 1428 |
| 569 | 20241004 | 100300 | 1038159990 | 3770 | 3765 | 3770 | 3765 | 1539 |
| 570 | 20241004 | 100200 | 1032365640 | 3765 | 3765 | 3765 | 3765 | 59 |
| 571 | 20241004 | 100100 | 1032143505 | 3765 | 3765 | 3770 | 3760 | 466 |
| 572 | 20241004 | 100000 | 1030389180 | 3765 | 3765 | 3765 | 3760 | 1199 |
| 573 | 20241004 | 095900 | 1025875420 | 3765 | 3765 | 3765 | 3765 | 2037 |
| 574 | 20241004 | 095800 | 1018206115 | 3765 | 3770 | 3770 | 3765 | 3203 |
| 575 | 20241004 | 095700 | 1006146740 | 3770 | 3765 | 3770 | 3765 | 1245 |
| 576 | 20241004 | 095600 | 1001459240 | 3760 | 3760 | 3760 | 3760 | 5192 |
| 577 | 20241004 | 095500 | 981937320 | 3760 | 3755 | 3760 | 3750 | 2031 |
| 578 | 20241004 | 095400 | 974310770 | 3760 | 3760 | 3760 | 3760 | 44 |
| 579 | 20241004 | 095300 | 974145330 | 3760 | 3760 | 3760 | 3760 | 209 |
| 580 | 20241004 | 095200 | 973359490 | 3760 | 3755 | 3760 | 3750 | 3867 |
| 581 | 20241004 | 095100 | 958838780 | 3755 | 3755 | 3755 | 3755 | 80 |
| 582 | 20241004 | 095000 | 958538380 | 3750 | 3750 | 3755 | 3750 | 3391 |
| 583 | 20241004 | 094900 | 945814615 | 3750 | 3755 | 3755 | 3750 | 2155 |
| 584 | 20241004 | 094800 | 937733340 | 3750 | 3755 | 3755 | 3750 | 703 |
| 585 | 20241004 | 094700 | 935096075 | 3755 | 3755 | 3755 | 3755 | 924 |
| 586 | 20241004 | 094600 | 931626455 | 3750 | 3750 | 3750 | 3745 | 456 |
| 587 | 20241004 | 094500 | 929917455 | 3750 | 3750 | 3755 | 3745 | 3697 |
| 588 | 20241004 | 094400 | 916051990 | 3755 | 3760 | 3760 | 3755 | 1471 |
| 589 | 20241004 | 094300 | 910521730 | 3760 | 3755 | 3760 | 3755 | 4177 |
| 590 | 20241004 | 094200 | 894833100 | 3755 | 3755 | 3755 | 3755 | 340 |
| 591 | 20241004 | 094100 | 893556400 | 3755 | 3750 | 3755 | 3745 | 5003 |
| 592 | 20241004 | 094000 | 874795965 | 3750 | 3750 | 3750 | 3745 | 1924 |
| 593 | 20241004 | 093900 | 867581465 | 3750 | 3750 | 3750 | 3745 | 270 |
| 594 | 20241004 | 093800 | 866568970 | 3750 | 3750 | 3750 | 3750 | 13 |
| 595 | 20241004 | 093700 | 866520220 | 3745 | 3750 | 3750 | 3745 | 1563 |
| 596 | 20241004 | 093600 | 860666750 | 3750 | 3755 | 3755 | 3745 | 2660 |
| 597 | 20241004 | 093500 | 850696165 | 3755 | 3750 | 3755 | 3750 | 989 |
| 598 | 20241004 | 093400 | 846987405 | 3755 | 3755 | 3755 | 3750 | 923 |
| 599 | 20241004 | 093300 | 843522780 | 3755 | 3755 | 3755 | 3745 | 805 |
| 600 | 20241004 | 093200 | 840504640 | 3755 | 3755 | 3755 | 3750 | 844 |
| 601 | 20241004 | 093100 | 837339475 | 3755 | 3755 | 3755 | 3750 | 136 |
| 602 | 20241004 | 093000 | 836829295 | 3755 | 3760 | 3760 | 3755 | 567 |
| 603 | 20241004 | 092900 | 834699480 | 3750 | 3760 | 3760 | 3750 | 1994 |
| 604 | 20241004 | 092800 | 827210820 | 3760 | 3750 | 3760 | 3750 | 1634 |
| 605 | 20241004 | 092700 | 821072115 | 3750 | 3755 | 3760 | 3750 | 1777 |
| 606 | 20241004 | 092600 | 814397555 | 3755 | 3750 | 3755 | 3750 | 4784 |
| 607 | 20241004 | 092500 | 796434480 | 3750 | 3750 | 3755 | 3750 | 609 |
| 608 | 20241004 | 092400 | 794150630 | 3750 | 3745 | 3750 | 3745 | 2084 |
| 609 | 20241004 | 092300 | 786339615 | 3745 | 3735 | 3745 | 3730 | 4583 |
| 610 | 20241004 | 092200 | 769214650 | 3735 | 3730 | 3745 | 3730 | 1850 |
| 611 | 20241004 | 092100 | 762308845 | 3735 | 3740 | 3745 | 3730 | 19608 |
| 612 | 20241004 | 092000 | 689126075 | 3740 | 3745 | 3745 | 3740 | 3630 |
| 613 | 20241004 | 091900 | 675549820 | 3750 | 3750 | 3750 | 3745 | 1374 |
| 614 | 20241004 | 091800 | 670404085 | 3740 | 3740 | 3750 | 3740 | 3675 |
| 615 | 20241004 | 091700 | 656659555 | 3740 | 3750 | 3750 | 3735 | 6360 |
| 616 | 20241004 | 091600 | 632887385 | 3745 | 3745 | 3750 | 3735 | 29459 |
| 617 | 20241004 | 091500 | 522791980 | 3745 | 3745 | 3750 | 3740 | 1105 |
| 618 | 20241004 | 091400 | 518653735 | 3745 | 3750 | 3750 | 3745 | 2315 |
| 619 | 20241004 | 091300 | 509983910 | 3745 | 3750 | 3750 | 3735 | 12804 |
| 620 | 20241004 | 091200 | 462078315 | 3750 | 3750 | 3750 | 3750 | 1779 |
| 621 | 20241004 | 091100 | 455407065 | 3750 | 3750 | 3750 | 3750 | 334 |
| 622 | 20241004 | 091000 | 454154565 | 3750 | 3750 | 3750 | 3745 | 1863 |
| 623 | 20241004 | 090900 | 447174825 | 3755 | 3755 | 3755 | 3750 | 4191 |
| 624 | 20241004 | 090800 | 431454235 | 3755 | 3755 | 3755 | 3755 | 2471 |
| 625 | 20241004 | 090700 | 422175630 | 3755 | 3755 | 3755 | 3750 | 302 |
| 626 | 20241004 | 090600 | 421042620 | 3750 | 3760 | 3760 | 3750 | 5620 |
| 627 | 20241004 | 090500 | 399920935 | 3760 | 3750 | 3760 | 3750 | 474 |
| 628 | 20241004 | 090400 | 398141305 | 3755 | 3755 | 3755 | 3750 | 372 |
| 629 | 20241004 | 090300 | 396744645 | 3755 | 3755 | 3755 | 3745 | 3529 |
| 630 | 20241004 | 090200 | 383507570 | 3755 | 3735 | 3760 | 3735 | 3529 |
| 631 | 20241004 | 090100 | 370297635 | 3740 | 3750 | 3755 | 3730 | 15210 |
| 632 | 20241004 | 090000 | 313371960 | 3755 | 3735 | 3760 | 3735 | 81031 |