31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241015 | 193400 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 7701 |
| 3 | 20241015 | 193300 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 4 | 20241015 | 193200 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 5 | 20241015 | 193100 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 6 | 20241015 | 193000 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 7 | 20241015 | 192900 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 8 | 20241015 | 192800 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 9 | 20241015 | 192700 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 10 | 20241015 | 192600 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 11 | 20241015 | 192500 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 12 | 20241015 | 192400 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 13 | 20241015 | 192300 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 14 | 20241015 | 192200 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 15 | 20241015 | 192100 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 16 | 20241015 | 192000 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 17 | 20241015 | 191900 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 18 | 20241015 | 191800 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 19 | 20241015 | 191700 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 20 | 20241015 | 191600 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 21 | 20241015 | 191500 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 22 | 20241015 | 191400 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 23 | 20241015 | 191300 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 24 | 20241015 | 191200 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 25 | 20241015 | 191100 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 26 | 20241015 | 191000 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 27 | 20241015 | 190900 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 28 | 20241015 | 190800 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 29 | 20241015 | 190700 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 30 | 20241015 | 190600 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 31 | 20241015 | 190500 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 32 | 20241015 | 190400 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 7701 |
| 33 | 20241015 | 190300 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 34 | 20241015 | 190200 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 35 | 20241015 | 190100 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 36 | 20241015 | 190000 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 37 | 20241015 | 185900 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 38 | 20241015 | 185800 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 39 | 20241015 | 185700 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 40 | 20241015 | 185600 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 41 | 20241015 | 185500 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 42 | 20241015 | 185400 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 43 | 20241015 | 185300 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 44 | 20241015 | 185200 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 45 | 20241015 | 185100 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 46 | 20241015 | 185000 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 47 | 20241015 | 184900 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 48 | 20241015 | 184800 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 49 | 20241015 | 184700 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 50 | 20241015 | 184600 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 51 | 20241015 | 184500 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 52 | 20241015 | 184400 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 53 | 20241015 | 184300 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 54 | 20241015 | 184200 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 55 | 20241015 | 184100 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 56 | 20241015 | 184000 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 57 | 20241015 | 183900 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 58 | 20241015 | 183800 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 59 | 20241015 | 183700 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 60 | 20241015 | 183600 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 61 | 20241015 | 183500 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 62 | 20241015 | 183400 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 7701 |
| 63 | 20241015 | 183300 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 64 | 20241015 | 183200 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 65 | 20241015 | 183100 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 66 | 20241015 | 183000 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 67 | 20241015 | 182900 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 68 | 20241015 | 182800 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 69 | 20241015 | 182700 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 70 | 20241015 | 182600 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 71 | 20241015 | 182500 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 72 | 20241015 | 182400 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 73 | 20241015 | 182300 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 74 | 20241015 | 182200 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 75 | 20241015 | 182100 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 76 | 20241015 | 182000 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 77 | 20241015 | 181900 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 78 | 20241015 | 181800 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 79 | 20241015 | 181700 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 80 | 20241015 | 181600 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 81 | 20241015 | 181500 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 82 | 20241015 | 181400 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 83 | 20241015 | 181300 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 84 | 20241015 | 181200 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 85 | 20241015 | 181100 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 86 | 20241015 | 181000 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 87 | 20241015 | 180900 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 88 | 20241015 | 180800 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 89 | 20241015 | 180700 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 90 | 20241015 | 180600 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 91 | 20241015 | 180500 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 92 | 20241015 | 180400 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 7701 |
| 93 | 20241015 | 180300 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 94 | 20241015 | 180200 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 95 | 20241015 | 180100 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 96 | 20241015 | 180000 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 97 | 20241015 | 175900 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 98 | 20241015 | 175800 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 99 | 20241015 | 175700 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 100 | 20241015 | 175600 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 101 | 20241015 | 175500 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 102 | 20241015 | 175400 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 103 | 20241015 | 175300 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 104 | 20241015 | 175200 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 105 | 20241015 | 175100 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 106 | 20241015 | 175000 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 107 | 20241015 | 174900 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 108 | 20241015 | 174800 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 109 | 20241015 | 174700 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 110 | 20241015 | 174600 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 111 | 20241015 | 174500 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 112 | 20241015 | 174400 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 113 | 20241015 | 174300 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 114 | 20241015 | 174200 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 115 | 20241015 | 174100 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 116 | 20241015 | 174000 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 117 | 20241015 | 173900 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 118 | 20241015 | 173800 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 119 | 20241015 | 173700 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 120 | 20241015 | 173600 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 121 | 20241015 | 173500 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 122 | 20241015 | 173400 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 7701 |
| 123 | 20241015 | 173300 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 124 | 20241015 | 173200 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 125 | 20241015 | 173100 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 126 | 20241015 | 173000 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 127 | 20241015 | 172900 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 128 | 20241015 | 172800 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 129 | 20241015 | 172700 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 130 | 20241015 | 172600 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 131 | 20241015 | 172500 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 132 | 20241015 | 172400 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 133 | 20241015 | 172300 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 134 | 20241015 | 172200 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 135 | 20241015 | 172100 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 136 | 20241015 | 172000 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 137 | 20241015 | 171900 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 138 | 20241015 | 171800 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 139 | 20241015 | 171700 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 140 | 20241015 | 171600 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 141 | 20241015 | 171500 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 142 | 20241015 | 171400 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 143 | 20241015 | 171300 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 144 | 20241015 | 171200 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 145 | 20241015 | 171100 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 146 | 20241015 | 171000 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 147 | 20241015 | 170900 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 148 | 20241015 | 170800 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 149 | 20241015 | 170700 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 150 | 20241015 | 170600 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 151 | 20241015 | 170500 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 152 | 20241015 | 170400 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 7701 |
| 153 | 20241015 | 170300 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 154 | 20241015 | 170200 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 155 | 20241015 | 170100 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 156 | 20241015 | 170000 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 157 | 20241015 | 165900 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 158 | 20241015 | 165800 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 159 | 20241015 | 165700 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 160 | 20241015 | 165600 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 161 | 20241015 | 165500 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 162 | 20241015 | 165400 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 163 | 20241015 | 165300 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 164 | 20241015 | 165200 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 165 | 20241015 | 165100 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 166 | 20241015 | 165000 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 167 | 20241015 | 164900 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 168 | 20241015 | 164800 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 169 | 20241015 | 164700 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 170 | 20241015 | 164600 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 171 | 20241015 | 164500 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 172 | 20241015 | 164400 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 173 | 20241015 | 164300 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 174 | 20241015 | 164200 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 175 | 20241015 | 164100 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 176 | 20241015 | 164000 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 177 | 20241015 | 163900 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 178 | 20241015 | 163800 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 179 | 20241015 | 163700 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 180 | 20241015 | 163600 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 181 | 20241015 | 163500 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 182 | 20241015 | 163400 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 7701 |
| 183 | 20241015 | 163300 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 184 | 20241015 | 163200 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 185 | 20241015 | 163100 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 186 | 20241015 | 163000 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 187 | 20241015 | 162900 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 188 | 20241015 | 162800 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 189 | 20241015 | 162700 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 190 | 20241015 | 162600 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 191 | 20241015 | 162500 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 192 | 20241015 | 162400 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 193 | 20241015 | 162300 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 194 | 20241015 | 162200 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 195 | 20241015 | 162100 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 196 | 20241015 | 162000 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 197 | 20241015 | 161900 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 198 | 20241015 | 161800 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 199 | 20241015 | 161700 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 200 | 20241015 | 161600 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 201 | 20241015 | 161500 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 202 | 20241015 | 161400 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 203 | 20241015 | 161300 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 204 | 20241015 | 161200 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 205 | 20241015 | 161100 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 206 | 20241015 | 161000 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 207 | 20241015 | 160900 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 208 | 20241015 | 160800 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 209 | 20241015 | 160700 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 210 | 20241015 | 160600 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 211 | 20241015 | 160500 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 212 | 20241015 | 160400 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 7701 |
| 213 | 20241015 | 160300 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 214 | 20241015 | 160200 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 215 | 20241015 | 160100 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 216 | 20241015 | 160000 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 217 | 20241015 | 155900 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 218 | 20241015 | 155800 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 219 | 20241015 | 155700 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 220 | 20241015 | 155600 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 221 | 20241015 | 155500 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 222 | 20241015 | 155400 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 223 | 20241015 | 155300 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 224 | 20241015 | 155200 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 225 | 20241015 | 155100 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 226 | 20241015 | 155000 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 227 | 20241015 | 154900 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 228 | 20241015 | 154800 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 229 | 20241015 | 154700 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 230 | 20241015 | 154600 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 231 | 20241015 | 154500 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 232 | 20241015 | 154400 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 233 | 20241015 | 154300 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 234 | 20241015 | 154200 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 235 | 20241015 | 154100 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 236 | 20241015 | 154000 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 237 | 20241015 | 153900 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 238 | 20241015 | 153800 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 239 | 20241015 | 153700 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 240 | 20241015 | 153600 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 241 | 20241015 | 153500 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 242 | 20241015 | 153400 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 7701 |
| 243 | 20241015 | 153300 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 244 | 20241015 | 153200 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 245 | 20241015 | 153100 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 0 |
| 246 | 20241015 | 153000 | 3773579805 | 4575 | 4575 | 4575 | 4575 | 7701 |
| 247 | 20241015 | 152900 | 3738347730 | 4585 | 4585 | 4585 | 4585 | 0 |
| 248 | 20241015 | 152800 | 3738347730 | 4585 | 4585 | 4585 | 4585 | 0 |
| 249 | 20241015 | 152700 | 3738347730 | 4585 | 4585 | 4585 | 4585 | 0 |
| 250 | 20241015 | 152600 | 3738347730 | 4585 | 4585 | 4585 | 4585 | 0 |
| 251 | 20241015 | 152500 | 3738347730 | 4585 | 4585 | 4585 | 4585 | 0 |
| 252 | 20241015 | 152400 | 3738347730 | 4585 | 4585 | 4585 | 4585 | 0 |
| 253 | 20241015 | 152300 | 3738347730 | 4585 | 4585 | 4585 | 4585 | 0 |
| 254 | 20241015 | 152200 | 3738347730 | 4585 | 4585 | 4585 | 4585 | 0 |
| 255 | 20241015 | 152100 | 3738347730 | 4585 | 4585 | 4585 | 4585 | 0 |
| 256 | 20241015 | 152000 | 3738347730 | 4585 | 4585 | 4585 | 4585 | 0 |
| 257 | 20241015 | 151900 | 3738347730 | 4585 | 4580 | 4585 | 4575 | 1172 |
| 258 | 20241015 | 151800 | 3732978845 | 4580 | 4580 | 4585 | 4580 | 54 |
| 259 | 20241015 | 151700 | 3732731455 | 4580 | 4580 | 4580 | 4575 | 903 |
| 260 | 20241015 | 151600 | 3728595995 | 4580 | 4580 | 4580 | 4580 | 275 |
| 261 | 20241015 | 151500 | 3727336495 | 4580 | 4580 | 4580 | 4575 | 799 |
| 262 | 20241015 | 151400 | 3723677080 | 4580 | 4585 | 4585 | 4580 | 738 |
| 263 | 20241015 | 151300 | 3720297030 | 4585 | 4585 | 4585 | 4585 | 2 |
| 264 | 20241015 | 151200 | 3720287860 | 4580 | 4580 | 4585 | 4580 | 1032 |
| 265 | 20241015 | 151100 | 3715561145 | 4585 | 4590 | 4590 | 4585 | 281 |
| 266 | 20241015 | 151000 | 3714272700 | 4590 | 4585 | 4590 | 4580 | 607 |
| 267 | 20241015 | 150900 | 3711490045 | 4585 | 4585 | 4585 | 4585 | 20 |
| 268 | 20241015 | 150800 | 3711398345 | 4585 | 4585 | 4585 | 4585 | 42 |
| 269 | 20241015 | 150700 | 3711205775 | 4585 | 4585 | 4585 | 4585 | 533 |
| 270 | 20241015 | 150600 | 3708761970 | 4580 | 4580 | 4580 | 4575 | 1646 |
| 271 | 20241015 | 150500 | 3701225790 | 4575 | 4575 | 4575 | 4575 | 219 |
| 272 | 20241015 | 150400 | 3700223865 | 4585 | 4590 | 4590 | 4585 | 29 |
| 273 | 20241015 | 150300 | 3700090845 | 4565 | 4590 | 4590 | 4565 | 6216 |
| 274 | 20241015 | 150200 | 3671639490 | 4595 | 4585 | 4595 | 4585 | 202 |
| 275 | 20241015 | 150100 | 3670712315 | 4585 | 4585 | 4585 | 4585 | 117 |
| 276 | 20241015 | 150000 | 3670175870 | 4590 | 4585 | 4590 | 4585 | 207 |
| 277 | 20241015 | 145900 | 3669226675 | 4580 | 4585 | 4595 | 4580 | 1420 |
| 278 | 20241015 | 145800 | 3662718735 | 4585 | 4590 | 4590 | 4585 | 4000 |
| 279 | 20241015 | 145700 | 3644377465 | 4595 | 4590 | 4595 | 4590 | 89 |
| 280 | 20241015 | 145600 | 3643968825 | 4590 | 4590 | 4590 | 4590 | 5 |
| 281 | 20241015 | 145500 | 3643945875 | 4585 | 4590 | 4590 | 4585 | 1034 |
| 282 | 20241015 | 145400 | 3639202705 | 4590 | 4590 | 4595 | 4590 | 310 |
| 283 | 20241015 | 145300 | 3637779705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 284 | 20241015 | 145200 | 3637779705 | 4595 | 4595 | 4595 | 4590 | 947 |
| 285 | 20241015 | 145100 | 3633429775 | 4585 | 4590 | 4590 | 4585 | 21 |
| 286 | 20241015 | 145000 | 3633333435 | 4595 | 4585 | 4595 | 4585 | 122 |
| 287 | 20241015 | 144900 | 3632772915 | 4585 | 4595 | 4595 | 4585 | 785 |
| 288 | 20241015 | 144800 | 3629173010 | 4595 | 4585 | 4595 | 4585 | 13 |
| 289 | 20241015 | 144700 | 3629113285 | 4595 | 4590 | 4595 | 4580 | 834 |
| 290 | 20241015 | 144600 | 3625287910 | 4590 | 4580 | 4590 | 4580 | 2 |
| 291 | 20241015 | 144500 | 3625278740 | 4590 | 4590 | 4590 | 4590 | 51 |
| 292 | 20241015 | 144400 | 3625044650 | 4590 | 4590 | 4590 | 4590 | 262 |
| 293 | 20241015 | 144300 | 3623842070 | 4590 | 4585 | 4590 | 4585 | 917 |
| 294 | 20241015 | 144200 | 3619635040 | 4590 | 4585 | 4590 | 4580 | 2212 |
| 295 | 20241015 | 144100 | 3609503560 | 4590 | 4595 | 4595 | 4590 | 82 |
| 296 | 20241015 | 144000 | 3609127095 | 4580 | 4590 | 4590 | 4580 | 118 |
| 297 | 20241015 | 143900 | 3608585965 | 4590 | 4590 | 4590 | 4590 | 10 |
| 298 | 20241015 | 143800 | 3608540065 | 4595 | 4595 | 4595 | 4595 | 2 |
| 299 | 20241015 | 143700 | 3608530875 | 4595 | 4585 | 4595 | 4585 | 332 |
| 300 | 20241015 | 143600 | 3607008240 | 4590 | 4590 | 4595 | 4585 | 1839 |
| 301 | 20241015 | 143500 | 3598573475 | 4590 | 4590 | 4590 | 4590 | 132 |
| 302 | 20241015 | 143400 | 3597967595 | 4590 | 4595 | 4595 | 4590 | 1461 |
| 303 | 20241015 | 143300 | 3591261555 | 4590 | 4600 | 4600 | 4585 | 4124 |
| 304 | 20241015 | 143200 | 3572321635 | 4595 | 4600 | 4600 | 4595 | 3016 |
| 305 | 20241015 | 143100 | 3558455970 | 4600 | 4600 | 4610 | 4600 | 1226 |
| 306 | 20241015 | 143000 | 3552816360 | 4600 | 4605 | 4605 | 4600 | 2039 |
| 307 | 20241015 | 142900 | 3543431125 | 4610 | 4610 | 4610 | 4610 | 3610 |
| 308 | 20241015 | 142800 | 3526789025 | 4610 | 4610 | 4610 | 4610 | 12 |
| 309 | 20241015 | 142700 | 3526733705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 310 | 20241015 | 142600 | 3526733705 | 4620 | 4620 | 4620 | 4620 | 201 |
| 311 | 20241015 | 142500 | 3525805085 | 4620 | 4620 | 4620 | 4610 | 61 |
| 312 | 20241015 | 142400 | 3525523760 | 4610 | 4620 | 4620 | 4610 | 1229 |
| 313 | 20241015 | 142300 | 3519855630 | 4620 | 4620 | 4620 | 4610 | 50 |
| 314 | 20241015 | 142200 | 3519625050 | 4620 | 4615 | 4620 | 4615 | 128 |
| 315 | 20241015 | 142100 | 3519034305 | 4610 | 4610 | 4610 | 4610 | 0 |
| 316 | 20241015 | 142000 | 3519034305 | 4610 | 4615 | 4615 | 4610 | 165 |
| 317 | 20241015 | 141900 | 3518273575 | 4620 | 4610 | 4620 | 4610 | 146 |
| 318 | 20241015 | 141800 | 3517600055 | 4610 | 4610 | 4620 | 4610 | 313 |
| 319 | 20241015 | 141700 | 3516155775 | 4610 | 4610 | 4610 | 4610 | 30 |
| 320 | 20241015 | 141600 | 3516017475 | 4610 | 4615 | 4615 | 4610 | 56 |
| 321 | 20241015 | 141500 | 3515759135 | 4610 | 4615 | 4615 | 4610 | 519 |
| 322 | 20241015 | 141400 | 3513364165 | 4620 | 4620 | 4620 | 4620 | 52 |
| 323 | 20241015 | 141300 | 3513123925 | 4610 | 4610 | 4610 | 4610 | 1 |
| 324 | 20241015 | 141200 | 3513119315 | 4625 | 4620 | 4625 | 4620 | 211 |
| 325 | 20241015 | 141100 | 3512144490 | 4620 | 4610 | 4620 | 4610 | 937 |
| 326 | 20241015 | 141000 | 3507822560 | 4610 | 4605 | 4610 | 4605 | 4 |
| 327 | 20241015 | 140900 | 3507804135 | 4610 | 4605 | 4610 | 4605 | 19 |
| 328 | 20241015 | 140800 | 3507716595 | 4605 | 4605 | 4605 | 4605 | 151 |
| 329 | 20241015 | 140700 | 3507021240 | 4605 | 4610 | 4615 | 4605 | 37 |
| 330 | 20241015 | 140600 | 3506850655 | 4615 | 4615 | 4615 | 4615 | 1 |
| 331 | 20241015 | 140500 | 3506846040 | 4600 | 4615 | 4615 | 4600 | 42 |
| 332 | 20241015 | 140400 | 3506652795 | 4615 | 4600 | 4615 | 4600 | 3468 |
| 333 | 20241015 | 140300 | 3490683985 | 4590 | 4590 | 4600 | 4590 | 717 |
| 334 | 20241015 | 140200 | 3487392945 | 4600 | 4605 | 4605 | 4590 | 1291 |
| 335 | 20241015 | 140100 | 3481462090 | 4605 | 4605 | 4605 | 4605 | 6 |
| 336 | 20241015 | 140000 | 3481434460 | 4605 | 4600 | 4605 | 4600 | 105 |
| 337 | 20241015 | 135900 | 3480951340 | 4605 | 4605 | 4605 | 4600 | 254 |
| 338 | 20241015 | 135800 | 3479782235 | 4610 | 4610 | 4610 | 4605 | 718 |
| 339 | 20241015 | 135700 | 3476472710 | 4610 | 4610 | 4620 | 4610 | 211 |
| 340 | 20241015 | 135600 | 3475499890 | 4620 | 4620 | 4620 | 4610 | 142 |
| 341 | 20241015 | 135500 | 3474844205 | 4620 | 4620 | 4620 | 4620 | 0 |
| 342 | 20241015 | 135400 | 3474844205 | 4620 | 4620 | 4620 | 4610 | 16 |
| 343 | 20241015 | 135300 | 3474770345 | 4620 | 4615 | 4620 | 4610 | 723 |
| 344 | 20241015 | 135200 | 3471435175 | 4620 | 4615 | 4620 | 4615 | 22 |
| 345 | 20241015 | 135100 | 3471333575 | 4620 | 4620 | 4620 | 4615 | 125 |
| 346 | 20241015 | 135000 | 3470756575 | 4620 | 4615 | 4620 | 4610 | 880 |
| 347 | 20241015 | 134900 | 3466695360 | 4615 | 4620 | 4620 | 4615 | 2441 |
| 348 | 20241015 | 134800 | 3455429745 | 4620 | 4635 | 4635 | 4620 | 850 |
| 349 | 20241015 | 134700 | 3451499245 | 4635 | 4635 | 4635 | 4630 | 5726 |
| 350 | 20241015 | 134600 | 3424987520 | 4635 | 4635 | 4635 | 4630 | 2011 |
| 351 | 20241015 | 134500 | 3415676530 | 4640 | 4630 | 4640 | 4630 | 1526 |
| 352 | 20241015 | 134400 | 3408604225 | 4630 | 4630 | 4635 | 4630 | 842 |
| 353 | 20241015 | 134300 | 3404705710 | 4630 | 4630 | 4635 | 4630 | 860 |
| 354 | 20241015 | 134200 | 3400723865 | 4630 | 4630 | 4630 | 4630 | 4 |
| 355 | 20241015 | 134100 | 3400705345 | 4630 | 4625 | 4630 | 4625 | 121 |
| 356 | 20241015 | 134000 | 3400145200 | 4635 | 4630 | 4635 | 4625 | 1505 |
| 357 | 20241015 | 133900 | 3393177765 | 4630 | 4635 | 4635 | 4630 | 1340 |
| 358 | 20241015 | 133800 | 3386967020 | 4635 | 4635 | 4635 | 4630 | 1574 |
| 359 | 20241015 | 133700 | 3379671785 | 4635 | 4620 | 4645 | 4620 | 12589 |
| 360 | 20241015 | 133600 | 3321350825 | 4620 | 4620 | 4620 | 4620 | 1208 |
| 361 | 20241015 | 133500 | 3315769865 | 4620 | 4615 | 4620 | 4615 | 2286 |
| 362 | 20241015 | 133400 | 3305219145 | 4605 | 4615 | 4615 | 4605 | 1653 |
| 363 | 20241015 | 133300 | 3297593865 | 4615 | 4620 | 4620 | 4615 | 5630 |
| 364 | 20241015 | 133200 | 3271600180 | 4620 | 4615 | 4620 | 4615 | 1026 |
| 365 | 20241015 | 133100 | 3266860185 | 4615 | 4615 | 4615 | 4615 | 6 |
| 366 | 20241015 | 133000 | 3266832495 | 4615 | 4620 | 4620 | 4615 | 2446 |
| 367 | 20241015 | 132900 | 3255544200 | 4620 | 4615 | 4620 | 4610 | 820 |
| 368 | 20241015 | 132800 | 3251759945 | 4615 | 4610 | 4615 | 4610 | 55 |
| 369 | 20241015 | 132700 | 3251506280 | 4610 | 4615 | 4615 | 4600 | 1218 |
| 370 | 20241015 | 132600 | 3245903155 | 4600 | 4620 | 4620 | 4600 | 139 |
| 371 | 20241015 | 132500 | 3245262345 | 4620 | 4600 | 4620 | 4600 | 2326 |
| 372 | 20241015 | 132400 | 3234529750 | 4600 | 4585 | 4600 | 4585 | 1262 |
| 373 | 20241015 | 132300 | 3228742775 | 4585 | 4585 | 4585 | 4585 | 31 |
| 374 | 20241015 | 132200 | 3228600640 | 4590 | 4585 | 4590 | 4580 | 2151 |
| 375 | 20241015 | 132100 | 3218747205 | 4585 | 4585 | 4585 | 4585 | 2 |
| 376 | 20241015 | 132000 | 3218738035 | 4590 | 4585 | 4590 | 4585 | 353 |
| 377 | 20241015 | 131900 | 3217119520 | 4590 | 4590 | 4590 | 4590 | 0 |
| 378 | 20241015 | 131800 | 3217119520 | 4590 | 4590 | 4590 | 4580 | 429 |
| 379 | 20241015 | 131700 | 3215154560 | 4590 | 4590 | 4590 | 4590 | 9 |
| 380 | 20241015 | 131600 | 3215113250 | 4580 | 4580 | 4580 | 4580 | 63 |
| 381 | 20241015 | 131500 | 3214824710 | 4580 | 4590 | 4595 | 4580 | 2105 |
| 382 | 20241015 | 131400 | 3205178650 | 4595 | 4590 | 4595 | 4585 | 1033 |
| 383 | 20241015 | 131300 | 3200438340 | 4595 | 4610 | 4610 | 4590 | 4096 |
| 384 | 20241015 | 131200 | 3181597450 | 4615 | 4615 | 4615 | 4615 | 330 |
| 385 | 20241015 | 131100 | 3180074500 | 4615 | 4615 | 4615 | 4610 | 1682 |
| 386 | 20241015 | 131000 | 3172318495 | 4620 | 4620 | 4620 | 4620 | 0 |
| 387 | 20241015 | 130900 | 3172318495 | 4620 | 4610 | 4620 | 4610 | 2002 |
| 388 | 20241015 | 130800 | 3163072965 | 4605 | 4605 | 4605 | 4605 | 0 |
| 389 | 20241015 | 130700 | 3163072965 | 4605 | 4605 | 4605 | 4605 | 536 |
| 390 | 20241015 | 130600 | 3160604685 | 4615 | 4615 | 4615 | 4615 | 0 |
| 391 | 20241015 | 130500 | 3160604685 | 4615 | 4605 | 4615 | 4605 | 32 |
| 392 | 20241015 | 130400 | 3160457245 | 4620 | 4620 | 4620 | 4615 | 229 |
| 393 | 20241015 | 130300 | 3159399495 | 4620 | 4605 | 4620 | 4600 | 1085 |
| 394 | 20241015 | 130200 | 3154406330 | 4605 | 4615 | 4615 | 4605 | 1094 |
| 395 | 20241015 | 130100 | 3149363645 | 4620 | 4625 | 4625 | 4620 | 160 |
| 396 | 20241015 | 130000 | 3148624195 | 4625 | 4625 | 4625 | 4625 | 1105 |
| 397 | 20241015 | 125900 | 3143513570 | 4625 | 4620 | 4625 | 4615 | 1406 |
| 398 | 20241015 | 125800 | 3137017855 | 4620 | 4615 | 4620 | 4615 | 313 |
| 399 | 20241015 | 125700 | 3135573330 | 4615 | 4605 | 4615 | 4605 | 534 |
| 400 | 20241015 | 125600 | 3133114240 | 4615 | 4610 | 4615 | 4605 | 551 |
| 401 | 20241015 | 125500 | 3130573510 | 4615 | 4615 | 4620 | 4605 | 1020 |
| 402 | 20241015 | 125400 | 3125871665 | 4620 | 4620 | 4620 | 4620 | 473 |
| 403 | 20241015 | 125300 | 3123686405 | 4620 | 4625 | 4625 | 4620 | 4 |
| 404 | 20241015 | 125200 | 3123667910 | 4620 | 4615 | 4620 | 4615 | 1933 |
| 405 | 20241015 | 125100 | 3114741305 | 4615 | 4615 | 4615 | 4615 | 202 |
| 406 | 20241015 | 125000 | 3113809075 | 4615 | 4615 | 4615 | 4610 | 240 |
| 407 | 20241015 | 124900 | 3112701480 | 4620 | 4620 | 4625 | 4615 | 1202 |
| 408 | 20241015 | 124800 | 3107148720 | 4625 | 4615 | 4640 | 4610 | 9431 |
| 409 | 20241015 | 124700 | 3063485525 | 4615 | 4600 | 4615 | 4600 | 3204 |
| 410 | 20241015 | 124600 | 3048730945 | 4600 | 4600 | 4600 | 4600 | 0 |
| 411 | 20241015 | 124500 | 3048730945 | 4600 | 4600 | 4600 | 4600 | 51 |
| 412 | 20241015 | 124400 | 3048496345 | 4600 | 4595 | 4600 | 4595 | 54 |
| 413 | 20241015 | 124300 | 3048248200 | 4600 | 4600 | 4600 | 4600 | 1 |
| 414 | 20241015 | 124200 | 3048243600 | 4600 | 4595 | 4600 | 4595 | 1303 |
| 415 | 20241015 | 124100 | 3042256310 | 4595 | 4590 | 4595 | 4590 | 1189 |
| 416 | 20241015 | 124000 | 3036797295 | 4595 | 4595 | 4595 | 4595 | 37 |
| 417 | 20241015 | 123900 | 3036627280 | 4590 | 4595 | 4595 | 4590 | 2156 |
| 418 | 20241015 | 123800 | 3026723285 | 4600 | 4595 | 4600 | 4595 | 2817 |
| 419 | 20241015 | 123700 | 3013767635 | 4595 | 4595 | 4595 | 4590 | 1029 |
| 420 | 20241015 | 123600 | 3009039415 | 4595 | 4595 | 4595 | 4595 | 2126 |
| 421 | 20241015 | 123500 | 2999270445 | 4590 | 4585 | 4590 | 4580 | 2283 |
| 422 | 20241015 | 123400 | 2988799970 | 4585 | 4580 | 4585 | 4580 | 682 |
| 423 | 20241015 | 123300 | 2985676405 | 4585 | 4585 | 4585 | 4585 | 0 |
| 424 | 20241015 | 123200 | 2985676405 | 4585 | 4585 | 4585 | 4585 | 0 |
| 425 | 20241015 | 123100 | 2985676405 | 4585 | 4585 | 4585 | 4585 | 0 |
| 426 | 20241015 | 123000 | 2985676405 | 4585 | 4580 | 4585 | 4580 | 301 |
| 427 | 20241015 | 122900 | 2984297820 | 4585 | 4585 | 4585 | 4585 | 1 |
| 428 | 20241015 | 122800 | 2984293235 | 4580 | 4585 | 4585 | 4580 | 1501 |
| 429 | 20241015 | 122700 | 2977418645 | 4580 | 4585 | 4585 | 4580 | 201 |
| 430 | 20241015 | 122600 | 2976498060 | 4580 | 4585 | 4585 | 4580 | 2 |
| 431 | 20241015 | 122500 | 2976488895 | 4580 | 4580 | 4580 | 4580 | 183 |
| 432 | 20241015 | 122400 | 2975650755 | 4575 | 4575 | 4575 | 4575 | 49 |
| 433 | 20241015 | 122300 | 2975426580 | 4575 | 4575 | 4585 | 4575 | 201 |
| 434 | 20241015 | 122200 | 2974506995 | 4585 | 4585 | 4585 | 4585 | 0 |
| 435 | 20241015 | 122100 | 2974506995 | 4585 | 4575 | 4585 | 4575 | 3 |
| 436 | 20241015 | 122000 | 2974493260 | 4575 | 4575 | 4575 | 4575 | 13 |
| 437 | 20241015 | 121900 | 2974433785 | 4585 | 4575 | 4585 | 4575 | 723 |
| 438 | 20241015 | 121800 | 2971126050 | 4575 | 4575 | 4575 | 4575 | 0 |
| 439 | 20241015 | 121700 | 2971126050 | 4575 | 4580 | 4580 | 4570 | 2214 |
| 440 | 20241015 | 121600 | 2960994175 | 4585 | 4585 | 4590 | 4585 | 574 |
| 441 | 20241015 | 121500 | 2958362380 | 4585 | 4600 | 4600 | 4585 | 633 |
| 442 | 20241015 | 121400 | 2955459220 | 4590 | 4590 | 4600 | 4590 | 729 |
| 443 | 20241015 | 121300 | 2952113100 | 4590 | 4595 | 4595 | 4590 | 969 |
| 444 | 20241015 | 121200 | 2947662610 | 4600 | 4595 | 4600 | 4595 | 603 |
| 445 | 20241015 | 121100 | 2944891805 | 4595 | 4595 | 4595 | 4595 | 504 |
| 446 | 20241015 | 121000 | 2942575925 | 4595 | 4595 | 4595 | 4595 | 1016 |
| 447 | 20241015 | 120900 | 2937907405 | 4600 | 4600 | 4600 | 4600 | 3 |
| 448 | 20241015 | 120800 | 2937893605 | 4590 | 4590 | 4590 | 4590 | 1843 |
| 449 | 20241015 | 120700 | 2929434235 | 4595 | 4590 | 4595 | 4590 | 823 |
| 450 | 20241015 | 120600 | 2925653955 | 4595 | 4600 | 4600 | 4595 | 2082 |
| 451 | 20241015 | 120500 | 2916078755 | 4600 | 4600 | 4610 | 4600 | 3085 |
| 452 | 20241015 | 120400 | 2901875035 | 4600 | 4590 | 4600 | 4590 | 1452 |
| 453 | 20241015 | 120300 | 2895206450 | 4595 | 4595 | 4600 | 4590 | 1083 |
| 454 | 20241015 | 120200 | 2890229270 | 4605 | 4595 | 4605 | 4595 | 1839 |
| 455 | 20241015 | 120100 | 2881777965 | 4595 | 4605 | 4605 | 4595 | 395 |
| 456 | 20241015 | 120000 | 2879962185 | 4610 | 4605 | 4610 | 4600 | 38 |
| 457 | 20241015 | 115900 | 2879787300 | 4600 | 4610 | 4610 | 4600 | 800 |
| 458 | 20241015 | 115800 | 2876102075 | 4610 | 4600 | 4610 | 4600 | 1283 |
| 459 | 20241015 | 115700 | 2870193505 | 4600 | 4595 | 4605 | 4595 | 816 |
| 460 | 20241015 | 115600 | 2866437345 | 4605 | 4585 | 4605 | 4585 | 6617 |
| 461 | 20241015 | 115500 | 2836029660 | 4585 | 4585 | 4585 | 4580 | 2430 |
| 462 | 20241015 | 115400 | 2824888395 | 4585 | 4575 | 4590 | 4570 | 1854 |
| 463 | 20241015 | 115300 | 2816399440 | 4575 | 4560 | 4585 | 4560 | 4442 |
| 464 | 20241015 | 115200 | 2796088905 | 4550 | 4550 | 4560 | 4550 | 327 |
| 465 | 20241015 | 115100 | 2794598045 | 4550 | 4560 | 4560 | 4545 | 641 |
| 466 | 20241015 | 115000 | 2791677585 | 4560 | 4540 | 4560 | 4540 | 4489 |
| 467 | 20241015 | 114900 | 2771262175 | 4540 | 4530 | 4540 | 4530 | 113 |
| 468 | 20241015 | 114800 | 2770749165 | 4540 | 4540 | 4540 | 4540 | 0 |
| 469 | 20241015 | 114700 | 2770749165 | 4540 | 4530 | 4540 | 4530 | 1728 |
| 470 | 20241015 | 114600 | 2762921315 | 4535 | 4530 | 4535 | 4530 | 1319 |
| 471 | 20241015 | 114500 | 2756941310 | 4535 | 4530 | 4535 | 4530 | 247 |
| 472 | 20241015 | 114400 | 2755822395 | 4535 | 4520 | 4535 | 4520 | 643 |
| 473 | 20241015 | 114300 | 2752916020 | 4535 | 4535 | 4535 | 4535 | 1059 |
| 474 | 20241015 | 114200 | 2748113455 | 4540 | 4535 | 4540 | 4530 | 141 |
| 475 | 20241015 | 114100 | 2747474030 | 4535 | 4535 | 4535 | 4520 | 2567 |
| 476 | 20241015 | 114000 | 2735863375 | 4535 | 4530 | 4535 | 4525 | 750 |
| 477 | 20241015 | 113900 | 2732466815 | 4530 | 4530 | 4530 | 4530 | 557 |
| 478 | 20241015 | 113800 | 2729943605 | 4530 | 4535 | 4535 | 4530 | 724 |
| 479 | 20241015 | 113700 | 2726662780 | 4540 | 4540 | 4540 | 4540 | 0 |
| 480 | 20241015 | 113600 | 2726662780 | 4540 | 4540 | 4540 | 4540 | 0 |
| 481 | 20241015 | 113500 | 2726662780 | 4540 | 4540 | 4540 | 4525 | 34 |
| 482 | 20241015 | 113400 | 2726508540 | 4540 | 4530 | 4540 | 4525 | 121 |
| 483 | 20241015 | 113300 | 2725960870 | 4540 | 4535 | 4540 | 4530 | 18 |
| 484 | 20241015 | 113200 | 2725879235 | 4535 | 4535 | 4535 | 4535 | 258 |
| 485 | 20241015 | 113100 | 2724709205 | 4535 | 4530 | 4535 | 4525 | 2250 |
| 486 | 20241015 | 113000 | 2714522835 | 4530 | 4530 | 4530 | 4530 | 23 |
| 487 | 20241015 | 112900 | 2714418645 | 4535 | 4535 | 4535 | 4535 | 254 |
| 488 | 20241015 | 112800 | 2713266755 | 4540 | 4540 | 4540 | 4540 | 500 |
| 489 | 20241015 | 112700 | 2710996755 | 4540 | 4540 | 4540 | 4540 | 265 |
| 490 | 20241015 | 112600 | 2709793655 | 4545 | 4540 | 4545 | 4540 | 21 |
| 491 | 20241015 | 112500 | 2709698215 | 4540 | 4540 | 4540 | 4540 | 0 |
| 492 | 20241015 | 112400 | 2709698215 | 4540 | 4540 | 4540 | 4540 | 462 |
| 493 | 20241015 | 112300 | 2707600735 | 4540 | 4540 | 4540 | 4530 | 512 |
| 494 | 20241015 | 112200 | 2705276365 | 4540 | 4535 | 4540 | 4530 | 896 |
| 495 | 20241015 | 112100 | 2701215945 | 4535 | 4540 | 4540 | 4535 | 612 |
| 496 | 20241015 | 112000 | 2698440025 | 4545 | 4545 | 4545 | 4535 | 1683 |
| 497 | 20241015 | 111900 | 2690800565 | 4545 | 4535 | 4545 | 4535 | 178 |
| 498 | 20241015 | 111800 | 2689991925 | 4530 | 4535 | 4545 | 4530 | 303 |
| 499 | 20241015 | 111700 | 2688617805 | 4535 | 4545 | 4545 | 4535 | 523 |
| 500 | 20241015 | 111600 | 2686245975 | 4535 | 4540 | 4545 | 4535 | 1702 |
| 501 | 20241015 | 111500 | 2678523290 | 4540 | 4545 | 4545 | 4540 | 102 |
| 502 | 20241015 | 111400 | 2678059710 | 4545 | 4545 | 4545 | 4540 | 936 |
| 503 | 20241015 | 111300 | 2673809590 | 4545 | 4545 | 4545 | 4545 | 86 |
| 504 | 20241015 | 111200 | 2673418720 | 4545 | 4545 | 4545 | 4545 | 259 |
| 505 | 20241015 | 111100 | 2672241565 | 4545 | 4545 | 4545 | 4540 | 56 |
| 506 | 20241015 | 111000 | 2671987315 | 4540 | 4545 | 4545 | 4540 | 1651 |
| 507 | 20241015 | 110900 | 2664483525 | 4550 | 4550 | 4550 | 4550 | 0 |
| 508 | 20241015 | 110800 | 2664483525 | 4550 | 4550 | 4550 | 4545 | 481 |
| 509 | 20241015 | 110700 | 2662297305 | 4545 | 4550 | 4550 | 4545 | 751 |
| 510 | 20241015 | 110600 | 2658882280 | 4550 | 4555 | 4555 | 4550 | 559 |
| 511 | 20241015 | 110500 | 2656338260 | 4555 | 4555 | 4555 | 4555 | 105 |
| 512 | 20241015 | 110400 | 2655859985 | 4560 | 4555 | 4560 | 4555 | 17 |
| 513 | 20241015 | 110300 | 2655782540 | 4555 | 4555 | 4555 | 4555 | 10 |
| 514 | 20241015 | 110200 | 2655736990 | 4555 | 4555 | 4555 | 4555 | 50 |
| 515 | 20241015 | 110100 | 2655509240 | 4555 | 4550 | 4555 | 4550 | 532 |
| 516 | 20241015 | 110000 | 2653088635 | 4555 | 4550 | 4555 | 4550 | 786 |
| 517 | 20241015 | 105900 | 2649512285 | 4550 | 4545 | 4550 | 4545 | 1320 |
| 518 | 20241015 | 105800 | 2643506290 | 4545 | 4550 | 4550 | 4545 | 213 |
| 519 | 20241015 | 105700 | 2642538140 | 4550 | 4545 | 4550 | 4545 | 860 |
| 520 | 20241015 | 105600 | 2638627680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 521 | 20241015 | 105500 | 2638627680 | 4550 | 4550 | 4550 | 4550 | 1 |
| 522 | 20241015 | 105400 | 2638623130 | 4545 | 4545 | 4545 | 4545 | 127 |
| 523 | 20241015 | 105300 | 2638045915 | 4550 | 4540 | 4550 | 4540 | 144 |
| 524 | 20241015 | 105200 | 2637391450 | 4550 | 4550 | 4550 | 4550 | 4 |
| 525 | 20241015 | 105100 | 2637373250 | 4550 | 4540 | 4550 | 4535 | 36 |
| 526 | 20241015 | 105000 | 2637209895 | 4530 | 4540 | 4540 | 4530 | 972 |
| 527 | 20241015 | 104900 | 2632806305 | 4530 | 4550 | 4550 | 4530 | 733 |
| 528 | 20241015 | 104800 | 2629479040 | 4550 | 4535 | 4550 | 4535 | 1084 |
| 529 | 20241015 | 104700 | 2624558705 | 4540 | 4550 | 4550 | 4540 | 111 |
| 530 | 20241015 | 104600 | 2624054745 | 4550 | 4550 | 4550 | 4545 | 718 |
| 531 | 20241015 | 104500 | 2620790095 | 4560 | 4560 | 4560 | 4560 | 0 |
| 532 | 20241015 | 104400 | 2620790095 | 4560 | 4560 | 4560 | 4560 | 0 |
| 533 | 20241015 | 104300 | 2620790095 | 4560 | 4540 | 4560 | 4540 | 14 |
| 534 | 20241015 | 104200 | 2620726515 | 4560 | 4555 | 4560 | 4530 | 2562 |
| 535 | 20241015 | 104100 | 2609092555 | 4555 | 4535 | 4560 | 4530 | 516 |
| 536 | 20241015 | 104000 | 2606753680 | 4560 | 4565 | 4565 | 4530 | 2666 |
| 537 | 20241015 | 103900 | 2594640920 | 4560 | 4560 | 4560 | 4560 | 202 |
| 538 | 20241015 | 103800 | 2593719800 | 4565 | 4555 | 4565 | 4555 | 17 |
| 539 | 20241015 | 103700 | 2593642350 | 4560 | 4550 | 4560 | 4535 | 3642 |
| 540 | 20241015 | 103600 | 2577064770 | 4555 | 4555 | 4555 | 4555 | 0 |
| 541 | 20241015 | 103500 | 2577064770 | 4555 | 4555 | 4555 | 4555 | 11 |
| 542 | 20241015 | 103400 | 2577014665 | 4560 | 4560 | 4560 | 4535 | 22 |
| 543 | 20241015 | 103300 | 2576914845 | 4535 | 4535 | 4560 | 4535 | 1774 |
| 544 | 20241015 | 103200 | 2568841090 | 4535 | 4555 | 4560 | 4535 | 123 |
| 545 | 20241015 | 103100 | 2568282845 | 4560 | 4560 | 4560 | 4535 | 4185 |
| 546 | 20241015 | 103000 | 2549269920 | 4560 | 4570 | 4575 | 4560 | 1097 |
| 547 | 20241015 | 102900 | 2544262120 | 4570 | 4570 | 4570 | 4565 | 477 |
| 548 | 20241015 | 102800 | 2542083145 | 4570 | 4570 | 4570 | 4570 | 60 |
| 549 | 20241015 | 102700 | 2541808945 | 4575 | 4560 | 4575 | 4560 | 642 |
| 550 | 20241015 | 102600 | 2538878800 | 4560 | 4575 | 4575 | 4560 | 819 |
| 551 | 20241015 | 102500 | 2535133165 | 4575 | 4570 | 4575 | 4570 | 459 |
| 552 | 20241015 | 102400 | 2533034790 | 4575 | 4575 | 4580 | 4560 | 2585 |
| 553 | 20241015 | 102300 | 2521217365 | 4575 | 4560 | 4575 | 4560 | 1599 |
| 554 | 20241015 | 102200 | 2513915440 | 4565 | 4570 | 4570 | 4555 | 1220 |
| 555 | 20241015 | 102100 | 2508347840 | 4565 | 4565 | 4565 | 4550 | 1722 |
| 556 | 20241015 | 102000 | 2500500655 | 4570 | 4570 | 4575 | 4550 | 1100 |
| 557 | 20241015 | 101900 | 2495477945 | 4575 | 4565 | 4575 | 4540 | 3009 |
| 558 | 20241015 | 101800 | 2481740325 | 4565 | 4555 | 4570 | 4555 | 3493 |
| 559 | 20241015 | 101700 | 2465818055 | 4560 | 4540 | 4560 | 4525 | 535 |
| 560 | 20241015 | 101600 | 2463385180 | 4535 | 4525 | 4540 | 4520 | 2775 |
| 561 | 20241015 | 101500 | 2450836800 | 4525 | 4545 | 4545 | 4525 | 3949 |
| 562 | 20241015 | 101400 | 2432953950 | 4545 | 4550 | 4550 | 4525 | 1245 |
| 563 | 20241015 | 101300 | 2427309400 | 4530 | 4560 | 4560 | 4525 | 8058 |
| 564 | 20241015 | 101200 | 2390735685 | 4540 | 4570 | 4575 | 4540 | 2182 |
| 565 | 20241015 | 101100 | 2380784565 | 4570 | 4545 | 4570 | 4535 | 8058 |
| 566 | 20241015 | 101000 | 2344178955 | 4545 | 4560 | 4560 | 4545 | 6784 |
| 567 | 20241015 | 100900 | 2313321305 | 4550 | 4580 | 4590 | 4540 | 27962 |
| 568 | 20241015 | 100800 | 2185864845 | 4595 | 4535 | 4625 | 4530 | 24285 |
| 569 | 20241015 | 100700 | 2074408755 | 4535 | 4610 | 4615 | 4535 | 63063 |
| 570 | 20241015 | 100600 | 1786254575 | 4630 | 4730 | 4825 | 4550 | 210507 |
| 571 | 20241015 | 100500 | 797239840 | 4740 | 4595 | 4740 | 4500 | 76605 |
| 572 | 20241015 | 100400 | 442381340 | 4600 | 4590 | 4600 | 4590 | 5002 |
| 573 | 20241015 | 100300 | 419398465 | 4585 | 4590 | 4590 | 4585 | 1814 |
| 574 | 20241015 | 100200 | 411074515 | 4590 | 4590 | 4590 | 4590 | 102 |
| 575 | 20241015 | 100100 | 410606335 | 4590 | 4585 | 4590 | 4580 | 2193 |
| 576 | 20241015 | 100000 | 400546460 | 4585 | 4590 | 4590 | 4580 | 1838 |
| 577 | 20241015 | 095900 | 392115550 | 4590 | 4590 | 4595 | 4590 | 507 |
| 578 | 20241015 | 095800 | 389787240 | 4590 | 4595 | 4595 | 4590 | 534 |
| 579 | 20241015 | 095700 | 387336105 | 4595 | 4595 | 4595 | 4595 | 20 |
| 580 | 20241015 | 095600 | 387244205 | 4585 | 4580 | 4590 | 4580 | 1784 |
| 581 | 20241015 | 095500 | 379062190 | 4580 | 4585 | 4585 | 4580 | 1074 |
| 582 | 20241015 | 095400 | 374143060 | 4585 | 4580 | 4585 | 4580 | 539 |
| 583 | 20241015 | 095300 | 371672775 | 4580 | 4575 | 4580 | 4575 | 2492 |
| 584 | 20241015 | 095200 | 360259715 | 4580 | 4580 | 4580 | 4580 | 647 |
| 585 | 20241015 | 095100 | 357296455 | 4580 | 4580 | 4580 | 4575 | 149 |
| 586 | 20241015 | 095000 | 356614245 | 4580 | 4580 | 4585 | 4580 | 2378 |
| 587 | 20241015 | 094900 | 345721395 | 4580 | 4580 | 4585 | 4575 | 1281 |
| 588 | 20241015 | 094800 | 339853515 | 4585 | 4585 | 4585 | 4585 | 0 |
| 589 | 20241015 | 094700 | 339853515 | 4585 | 4560 | 4585 | 4555 | 6168 |
| 590 | 20241015 | 094600 | 311677260 | 4570 | 4560 | 4570 | 4560 | 288 |
| 591 | 20241015 | 094500 | 310363960 | 4560 | 4550 | 4560 | 4550 | 103 |
| 592 | 20241015 | 094400 | 309894880 | 4555 | 4575 | 4575 | 4555 | 4799 |
| 593 | 20241015 | 094300 | 288007520 | 4575 | 4580 | 4580 | 4575 | 896 |
| 594 | 20241015 | 094200 | 283906830 | 4580 | 4580 | 4580 | 4575 | 593 |
| 595 | 20241015 | 094100 | 281191230 | 4580 | 4575 | 4580 | 4570 | 582 |
| 596 | 20241015 | 094000 | 278528270 | 4575 | 4575 | 4580 | 4570 | 742 |
| 597 | 20241015 | 093900 | 275135960 | 4580 | 4580 | 4580 | 4580 | 3426 |
| 598 | 20241015 | 093800 | 259444880 | 4580 | 4575 | 4580 | 4570 | 202 |
| 599 | 20241015 | 093700 | 258520915 | 4580 | 4585 | 4585 | 4570 | 512 |
| 600 | 20241015 | 093600 | 256178445 | 4585 | 4560 | 4585 | 4560 | 3899 |
| 601 | 20241015 | 093500 | 238322950 | 4575 | 4550 | 4575 | 4550 | 3318 |
| 602 | 20241015 | 093400 | 223163835 | 4565 | 4550 | 4565 | 4545 | 689 |
| 603 | 20241015 | 093300 | 220029080 | 4550 | 4570 | 4570 | 4550 | 2071 |
| 604 | 20241015 | 093200 | 210590475 | 4570 | 4565 | 4580 | 4560 | 1407 |
| 605 | 20241015 | 093100 | 204167135 | 4565 | 4575 | 4600 | 4560 | 2630 |
| 606 | 20241015 | 093000 | 192122130 | 4570 | 4550 | 4610 | 4550 | 13530 |
| 607 | 20241015 | 092900 | 130087955 | 4555 | 4540 | 4555 | 4525 | 4262 |
| 608 | 20241015 | 092800 | 110699645 | 4540 | 4480 | 4550 | 4480 | 11967 |
| 609 | 20241015 | 092700 | 56612775 | 4480 | 4450 | 4480 | 4450 | 3001 |
| 610 | 20241015 | 092600 | 43235120 | 4440 | 4450 | 4450 | 4440 | 15 |
| 611 | 20241015 | 092500 | 43168400 | 4450 | 4450 | 4450 | 4440 | 567 |
| 612 | 20241015 | 092400 | 40649895 | 4460 | 4460 | 4460 | 4460 | 2 |
| 613 | 20241015 | 092300 | 40640975 | 4450 | 4465 | 4465 | 4450 | 296 |
| 614 | 20241015 | 092200 | 39323630 | 4465 | 4465 | 4465 | 4465 | 100 |
| 615 | 20241015 | 092100 | 38877130 | 4465 | 4450 | 4465 | 4450 | 758 |
| 616 | 20241015 | 092000 | 35503985 | 4450 | 4450 | 4450 | 4450 | 2 |
| 617 | 20241015 | 091900 | 35495085 | 4450 | 4460 | 4460 | 4450 | 429 |
| 618 | 20241015 | 091800 | 33585435 | 4465 | 4470 | 4470 | 4465 | 23 |
| 619 | 20241015 | 091700 | 33482675 | 4465 | 4470 | 4470 | 4465 | 606 |
| 620 | 20241015 | 091600 | 30776855 | 4480 | 4480 | 4480 | 4480 | 1 |
| 621 | 20241015 | 091500 | 30772375 | 4480 | 4470 | 4480 | 4470 | 80 |
| 622 | 20241015 | 091400 | 30414765 | 4470 | 4465 | 4470 | 4465 | 303 |
| 623 | 20241015 | 091300 | 29061865 | 4460 | 4460 | 4460 | 4460 | 60 |
| 624 | 20241015 | 091200 | 28794265 | 4465 | 4470 | 4470 | 4455 | 211 |
| 625 | 20241015 | 091100 | 27854215 | 4460 | 4460 | 4470 | 4450 | 959 |
| 626 | 20241015 | 091000 | 23578420 | 4460 | 4460 | 4460 | 4460 | 0 |
| 627 | 20241015 | 090900 | 23578420 | 4460 | 4475 | 4475 | 4460 | 177 |
| 628 | 20241015 | 090800 | 22788875 | 4470 | 4485 | 4485 | 4470 | 41 |
| 629 | 20241015 | 090700 | 22605290 | 4480 | 4480 | 4480 | 4480 | 1422 |
| 630 | 20241015 | 090600 | 16234730 | 4480 | 4455 | 4480 | 4455 | 170 |
| 631 | 20241015 | 090500 | 15473630 | 4460 | 4465 | 4465 | 4460 | 136 |
| 632 | 20241015 | 090400 | 14866540 | 4465 | 4465 | 4465 | 4465 | 10 |
| 633 | 20241015 | 090300 | 14821890 | 4470 | 4460 | 4480 | 4460 | 410 |
| 634 | 20241015 | 090200 | 12987140 | 4460 | 4450 | 4460 | 4450 | 457 |
| 635 | 20241015 | 090100 | 10953400 | 4440 | 4440 | 4440 | 4440 | 127 |
| 636 | 20241015 | 090000 | 10389520 | 4450 | 4430 | 4450 | 4430 | 2344 |