31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241029 | 192400 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 14460 |
| 3 | 20241029 | 192300 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 4 | 20241029 | 192200 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 5 | 20241029 | 192100 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 6 | 20241029 | 192000 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 7 | 20241029 | 191900 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 8 | 20241029 | 191800 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 9 | 20241029 | 191700 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 10 | 20241029 | 191600 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 11 | 20241029 | 191500 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 12 | 20241029 | 191400 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 13 | 20241029 | 191300 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 14 | 20241029 | 191200 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 15 | 20241029 | 191100 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 16 | 20241029 | 191000 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 17 | 20241029 | 190900 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 18 | 20241029 | 190800 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 19 | 20241029 | 190700 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 20 | 20241029 | 190600 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 21 | 20241029 | 190500 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 22 | 20241029 | 190400 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 23 | 20241029 | 190300 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 24 | 20241029 | 190200 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 25 | 20241029 | 190100 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 26 | 20241029 | 190000 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 27 | 20241029 | 185900 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 28 | 20241029 | 185800 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 29 | 20241029 | 185700 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 30 | 20241029 | 185600 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 31 | 20241029 | 185500 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 32 | 20241029 | 185400 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 14460 |
| 33 | 20241029 | 185300 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 34 | 20241029 | 185200 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 35 | 20241029 | 185100 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 36 | 20241029 | 185000 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 37 | 20241029 | 184900 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 38 | 20241029 | 184800 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 39 | 20241029 | 184700 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 40 | 20241029 | 184600 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 41 | 20241029 | 184500 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 42 | 20241029 | 184400 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 43 | 20241029 | 184300 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 44 | 20241029 | 184200 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 45 | 20241029 | 184100 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 46 | 20241029 | 184000 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 47 | 20241029 | 183900 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 48 | 20241029 | 183800 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 49 | 20241029 | 183700 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 50 | 20241029 | 183600 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 51 | 20241029 | 183500 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 52 | 20241029 | 183400 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 53 | 20241029 | 183300 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 54 | 20241029 | 183200 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 55 | 20241029 | 183100 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 56 | 20241029 | 183000 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 57 | 20241029 | 182900 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 58 | 20241029 | 182800 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 59 | 20241029 | 182700 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 60 | 20241029 | 182600 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 61 | 20241029 | 182500 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 62 | 20241029 | 182400 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 14460 |
| 63 | 20241029 | 182300 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 64 | 20241029 | 182200 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 65 | 20241029 | 182100 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 66 | 20241029 | 182000 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 67 | 20241029 | 181900 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 68 | 20241029 | 181800 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 69 | 20241029 | 181700 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 70 | 20241029 | 181600 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 71 | 20241029 | 181500 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 72 | 20241029 | 181400 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 73 | 20241029 | 181300 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 74 | 20241029 | 181200 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 75 | 20241029 | 181100 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 76 | 20241029 | 181000 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 77 | 20241029 | 180900 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 78 | 20241029 | 180800 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 79 | 20241029 | 180700 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 80 | 20241029 | 180600 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 81 | 20241029 | 180500 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 82 | 20241029 | 180400 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 83 | 20241029 | 180300 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 84 | 20241029 | 180200 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 85 | 20241029 | 180100 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 86 | 20241029 | 180000 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 87 | 20241029 | 175900 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 88 | 20241029 | 175800 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 89 | 20241029 | 175700 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 90 | 20241029 | 175600 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 91 | 20241029 | 175500 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 92 | 20241029 | 175400 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 14460 |
| 93 | 20241029 | 175300 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 94 | 20241029 | 175200 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 95 | 20241029 | 175100 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 96 | 20241029 | 175000 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 97 | 20241029 | 174900 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 98 | 20241029 | 174800 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 99 | 20241029 | 174700 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 100 | 20241029 | 174600 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 101 | 20241029 | 174500 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 102 | 20241029 | 174400 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 103 | 20241029 | 174300 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 104 | 20241029 | 174200 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 105 | 20241029 | 174100 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 106 | 20241029 | 174000 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 107 | 20241029 | 173900 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 108 | 20241029 | 173800 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 109 | 20241029 | 173700 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 110 | 20241029 | 173600 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 111 | 20241029 | 173500 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 112 | 20241029 | 173400 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 113 | 20241029 | 173300 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 114 | 20241029 | 173200 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 115 | 20241029 | 173100 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 116 | 20241029 | 173000 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 117 | 20241029 | 172900 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 118 | 20241029 | 172800 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 119 | 20241029 | 172700 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 120 | 20241029 | 172600 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 121 | 20241029 | 172500 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 122 | 20241029 | 172400 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 14460 |
| 123 | 20241029 | 172300 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 124 | 20241029 | 172200 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 125 | 20241029 | 172100 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 126 | 20241029 | 172000 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 127 | 20241029 | 171900 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 128 | 20241029 | 171800 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 129 | 20241029 | 171700 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 130 | 20241029 | 171600 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 131 | 20241029 | 171500 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 132 | 20241029 | 171400 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 133 | 20241029 | 171300 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 134 | 20241029 | 171200 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 135 | 20241029 | 171100 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 136 | 20241029 | 171000 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 137 | 20241029 | 170900 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 138 | 20241029 | 170800 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 139 | 20241029 | 170700 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 140 | 20241029 | 170600 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 141 | 20241029 | 170500 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 142 | 20241029 | 170400 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 143 | 20241029 | 170300 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 144 | 20241029 | 170200 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 145 | 20241029 | 170100 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 146 | 20241029 | 170000 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 147 | 20241029 | 165900 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 148 | 20241029 | 165800 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 149 | 20241029 | 165700 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 150 | 20241029 | 165600 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 151 | 20241029 | 165500 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 152 | 20241029 | 165400 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 14460 |
| 153 | 20241029 | 165300 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 154 | 20241029 | 165200 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 155 | 20241029 | 165100 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 156 | 20241029 | 165000 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 157 | 20241029 | 164900 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 158 | 20241029 | 164800 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 159 | 20241029 | 164700 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 160 | 20241029 | 164600 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 161 | 20241029 | 164500 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 162 | 20241029 | 164400 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 163 | 20241029 | 164300 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 164 | 20241029 | 164200 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 165 | 20241029 | 164100 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 166 | 20241029 | 164000 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 167 | 20241029 | 163900 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 168 | 20241029 | 163800 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 169 | 20241029 | 163700 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 170 | 20241029 | 163600 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 171 | 20241029 | 163500 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 172 | 20241029 | 163400 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 173 | 20241029 | 163300 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 174 | 20241029 | 163200 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 175 | 20241029 | 163100 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 176 | 20241029 | 163000 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 177 | 20241029 | 162900 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 178 | 20241029 | 162800 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 179 | 20241029 | 162700 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 180 | 20241029 | 162600 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 181 | 20241029 | 162500 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 182 | 20241029 | 162400 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 14460 |
| 183 | 20241029 | 162300 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 184 | 20241029 | 162200 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 185 | 20241029 | 162100 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 186 | 20241029 | 162000 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 187 | 20241029 | 161900 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 188 | 20241029 | 161800 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 189 | 20241029 | 161700 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 190 | 20241029 | 161600 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 191 | 20241029 | 161500 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 192 | 20241029 | 161400 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 193 | 20241029 | 161300 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 194 | 20241029 | 161200 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 195 | 20241029 | 161100 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 196 | 20241029 | 161000 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 197 | 20241029 | 160900 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 198 | 20241029 | 160800 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 199 | 20241029 | 160700 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 200 | 20241029 | 160600 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 201 | 20241029 | 160500 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 202 | 20241029 | 160400 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 203 | 20241029 | 160300 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 204 | 20241029 | 160200 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 205 | 20241029 | 160100 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 206 | 20241029 | 160000 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 207 | 20241029 | 155900 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 208 | 20241029 | 155800 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 209 | 20241029 | 155700 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 210 | 20241029 | 155600 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 211 | 20241029 | 155500 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 212 | 20241029 | 155400 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 14460 |
| 213 | 20241029 | 155300 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 214 | 20241029 | 155200 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 215 | 20241029 | 155100 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 216 | 20241029 | 155000 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 217 | 20241029 | 154900 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 218 | 20241029 | 154800 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 219 | 20241029 | 154700 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 220 | 20241029 | 154600 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 221 | 20241029 | 154500 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 222 | 20241029 | 154400 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 223 | 20241029 | 154300 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 224 | 20241029 | 154200 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 225 | 20241029 | 154100 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 226 | 20241029 | 154000 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 227 | 20241029 | 153900 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 228 | 20241029 | 153800 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 229 | 20241029 | 153700 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 230 | 20241029 | 153600 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 231 | 20241029 | 153500 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 232 | 20241029 | 153400 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 233 | 20241029 | 153300 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 234 | 20241029 | 153200 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 235 | 20241029 | 153100 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 236 | 20241029 | 153000 | 3981955305 | 3505 | 3505 | 3505 | 3505 | 14460 |
| 237 | 20241029 | 152900 | 3931273005 | 3490 | 3490 | 3490 | 3490 | 0 |
| 238 | 20241029 | 152800 | 3931273005 | 3490 | 3490 | 3490 | 3490 | 0 |
| 239 | 20241029 | 152700 | 3931273005 | 3490 | 3490 | 3490 | 3490 | 0 |
| 240 | 20241029 | 152600 | 3931273005 | 3490 | 3490 | 3490 | 3490 | 0 |
| 241 | 20241029 | 152500 | 3931273005 | 3490 | 3490 | 3490 | 3490 | 0 |
| 242 | 20241029 | 152400 | 3931273005 | 3490 | 3490 | 3490 | 3490 | 0 |
| 243 | 20241029 | 152300 | 3931273005 | 3490 | 3490 | 3490 | 3490 | 0 |
| 244 | 20241029 | 152200 | 3931273005 | 3490 | 3490 | 3490 | 3490 | 0 |
| 245 | 20241029 | 152100 | 3931273005 | 3490 | 3490 | 3490 | 3490 | 0 |
| 246 | 20241029 | 152000 | 3931273005 | 3490 | 3490 | 3490 | 3490 | 0 |
| 247 | 20241029 | 151900 | 3931273005 | 3490 | 3490 | 3490 | 3485 | 914 |
| 248 | 20241029 | 151800 | 3928087700 | 3475 | 3485 | 3495 | 3475 | 9348 |
| 249 | 20241029 | 151700 | 3895562445 | 3495 | 3485 | 3495 | 3485 | 859 |
| 250 | 20241029 | 151600 | 3892564080 | 3485 | 3490 | 3500 | 3485 | 3589 |
| 251 | 20241029 | 151500 | 3880028605 | 3495 | 3490 | 3495 | 3485 | 1086 |
| 252 | 20241029 | 151400 | 3876235990 | 3480 | 3480 | 3480 | 3480 | 829 |
| 253 | 20241029 | 151300 | 3873351070 | 3490 | 3480 | 3490 | 3475 | 1329 |
| 254 | 20241029 | 151200 | 3868729225 | 3480 | 3490 | 3500 | 3480 | 9978 |
| 255 | 20241029 | 151100 | 3833962580 | 3495 | 3495 | 3495 | 3490 | 2685 |
| 256 | 20241029 | 151000 | 3824589165 | 3495 | 3490 | 3495 | 3490 | 59 |
| 257 | 20241029 | 150900 | 3824383075 | 3490 | 3495 | 3495 | 3490 | 136 |
| 258 | 20241029 | 150800 | 3823907825 | 3495 | 3495 | 3495 | 3495 | 1323 |
| 259 | 20241029 | 150700 | 3819283940 | 3495 | 3495 | 3495 | 3490 | 725 |
| 260 | 20241029 | 150600 | 3816750690 | 3500 | 3500 | 3500 | 3500 | 190 |
| 261 | 20241029 | 150500 | 3816085690 | 3500 | 3495 | 3500 | 3495 | 3521 |
| 262 | 20241029 | 150400 | 3803775775 | 3495 | 3500 | 3500 | 3495 | 144 |
| 263 | 20241029 | 150300 | 3803271820 | 3500 | 3500 | 3505 | 3495 | 390 |
| 264 | 20241029 | 150200 | 3801906825 | 3500 | 3500 | 3500 | 3500 | 226 |
| 265 | 20241029 | 150100 | 3801115825 | 3505 | 3500 | 3505 | 3500 | 1531 |
| 266 | 20241029 | 150000 | 3795752130 | 3500 | 3500 | 3500 | 3500 | 1 |
| 267 | 20241029 | 145900 | 3795748630 | 3500 | 3500 | 3500 | 3500 | 15 |
| 268 | 20241029 | 145800 | 3795696130 | 3500 | 3500 | 3500 | 3500 | 500 |
| 269 | 20241029 | 145700 | 3793946130 | 3495 | 3500 | 3500 | 3495 | 486 |
| 270 | 20241029 | 145600 | 3792247020 | 3500 | 3495 | 3500 | 3495 | 17 |
| 271 | 20241029 | 145500 | 3792187555 | 3495 | 3500 | 3500 | 3490 | 1260 |
| 272 | 20241029 | 145400 | 3787779355 | 3500 | 3495 | 3500 | 3490 | 609 |
| 273 | 20241029 | 145300 | 3785652685 | 3495 | 3495 | 3495 | 3490 | 2629 |
| 274 | 20241029 | 145200 | 3776467915 | 3495 | 3500 | 3500 | 3495 | 152 |
| 275 | 20241029 | 145100 | 3775936070 | 3500 | 3500 | 3500 | 3500 | 640 |
| 276 | 20241029 | 145000 | 3773696070 | 3500 | 3500 | 3500 | 3500 | 1372 |
| 277 | 20241029 | 144900 | 3768894070 | 3500 | 3505 | 3505 | 3500 | 3431 |
| 278 | 20241029 | 144800 | 3756880175 | 3505 | 3505 | 3505 | 3505 | 65 |
| 279 | 20241029 | 144700 | 3756652350 | 3505 | 3515 | 3515 | 3505 | 1990 |
| 280 | 20241029 | 144600 | 3749674350 | 3520 | 3520 | 3520 | 3520 | 0 |
| 281 | 20241029 | 144500 | 3749674350 | 3520 | 3510 | 3520 | 3505 | 3614 |
| 282 | 20241029 | 144400 | 3737000555 | 3520 | 3510 | 3520 | 3510 | 300 |
| 283 | 20241029 | 144300 | 3735946845 | 3510 | 3515 | 3515 | 3510 | 1242 |
| 284 | 20241029 | 144200 | 3731582135 | 3515 | 3515 | 3515 | 3515 | 115 |
| 285 | 20241029 | 144100 | 3731177910 | 3520 | 3515 | 3525 | 3515 | 2297 |
| 286 | 20241029 | 144000 | 3723087890 | 3510 | 3510 | 3515 | 3510 | 700 |
| 287 | 20241029 | 143900 | 3720630875 | 3510 | 3510 | 3510 | 3510 | 1611 |
| 288 | 20241029 | 143800 | 3714976265 | 3515 | 3515 | 3515 | 3515 | 104 |
| 289 | 20241029 | 143700 | 3714610705 | 3505 | 3515 | 3525 | 3505 | 887 |
| 290 | 20241029 | 143600 | 3711489870 | 3515 | 3515 | 3520 | 3515 | 521 |
| 291 | 20241029 | 143500 | 3709657755 | 3515 | 3510 | 3520 | 3510 | 660 |
| 292 | 20241029 | 143400 | 3707335120 | 3490 | 3510 | 3510 | 3490 | 106 |
| 293 | 20241029 | 143300 | 3706965135 | 3510 | 3485 | 3510 | 3485 | 5983 |
| 294 | 20241029 | 143200 | 3686043980 | 3480 | 3480 | 3490 | 3480 | 286 |
| 295 | 20241029 | 143100 | 3685048360 | 3490 | 3490 | 3490 | 3490 | 2 |
| 296 | 20241029 | 143000 | 3685041380 | 3495 | 3475 | 3495 | 3475 | 2110 |
| 297 | 20241029 | 142900 | 3677698030 | 3480 | 3475 | 3480 | 3470 | 1322 |
| 298 | 20241029 | 142800 | 3673110505 | 3475 | 3480 | 3480 | 3470 | 3102 |
| 299 | 20241029 | 142700 | 3662323040 | 3480 | 3480 | 3485 | 3475 | 1498 |
| 300 | 20241029 | 142600 | 3657113495 | 3475 | 3475 | 3475 | 3475 | 127 |
| 301 | 20241029 | 142500 | 3656672170 | 3475 | 3480 | 3485 | 3475 | 1520 |
| 302 | 20241029 | 142400 | 3651381155 | 3485 | 3480 | 3485 | 3470 | 2300 |
| 303 | 20241029 | 142300 | 3643392110 | 3490 | 3480 | 3490 | 3475 | 2924 |
| 304 | 20241029 | 142200 | 3633218010 | 3480 | 3480 | 3480 | 3480 | 1365 |
| 305 | 20241029 | 142100 | 3628467810 | 3480 | 3480 | 3480 | 3480 | 400 |
| 306 | 20241029 | 142000 | 3627075810 | 3495 | 3490 | 3495 | 3480 | 2711 |
| 307 | 20241029 | 141900 | 3617628940 | 3490 | 3490 | 3495 | 3490 | 585 |
| 308 | 20241029 | 141800 | 3615587040 | 3490 | 3500 | 3500 | 3490 | 740 |
| 309 | 20241029 | 141700 | 3613003015 | 3500 | 3500 | 3500 | 3500 | 1030 |
| 310 | 20241029 | 141600 | 3609398015 | 3500 | 3495 | 3515 | 3495 | 4509 |
| 311 | 20241029 | 141500 | 3593569380 | 3495 | 3485 | 3495 | 3485 | 1417 |
| 312 | 20241029 | 141400 | 3588631125 | 3485 | 3490 | 3495 | 3485 | 2569 |
| 313 | 20241029 | 141300 | 3579672605 | 3490 | 3495 | 3500 | 3490 | 1687 |
| 314 | 20241029 | 141200 | 3573783955 | 3495 | 3500 | 3510 | 3495 | 4678 |
| 315 | 20241029 | 141100 | 3557422885 | 3510 | 3515 | 3515 | 3500 | 3839 |
| 316 | 20241029 | 141000 | 3543979985 | 3515 | 3515 | 3520 | 3515 | 109 |
| 317 | 20241029 | 140900 | 3543596670 | 3510 | 3510 | 3520 | 3505 | 1568 |
| 318 | 20241029 | 140800 | 3538098375 | 3525 | 3510 | 3525 | 3505 | 1052 |
| 319 | 20241029 | 140700 | 3534409850 | 3510 | 3515 | 3525 | 3510 | 6872 |
| 320 | 20241029 | 140600 | 3510283030 | 3530 | 3535 | 3535 | 3520 | 1394 |
| 321 | 20241029 | 140500 | 3505374810 | 3535 | 3515 | 3535 | 3515 | 9493 |
| 322 | 20241029 | 140400 | 3472001085 | 3515 | 3520 | 3520 | 3515 | 4922 |
| 323 | 20241029 | 140300 | 3454691345 | 3520 | 3525 | 3530 | 3520 | 2128 |
| 324 | 20241029 | 140200 | 3447193060 | 3520 | 3530 | 3530 | 3520 | 1272 |
| 325 | 20241029 | 140100 | 3442711725 | 3535 | 3525 | 3535 | 3525 | 1550 |
| 326 | 20241029 | 140000 | 3437245005 | 3525 | 3540 | 3545 | 3525 | 4297 |
| 327 | 20241029 | 135900 | 3422062005 | 3540 | 3545 | 3550 | 3540 | 1553 |
| 328 | 20241029 | 135800 | 3416556855 | 3545 | 3550 | 3555 | 3535 | 2654 |
| 329 | 20241029 | 135700 | 3407137335 | 3555 | 3550 | 3555 | 3535 | 4111 |
| 330 | 20241029 | 135600 | 3392531025 | 3550 | 3530 | 3550 | 3530 | 1671 |
| 331 | 20241029 | 135500 | 3386614815 | 3530 | 3535 | 3535 | 3530 | 190 |
| 332 | 20241029 | 135400 | 3385944090 | 3535 | 3525 | 3550 | 3525 | 9190 |
| 333 | 20241029 | 135300 | 3353538245 | 3520 | 3545 | 3545 | 3520 | 2860 |
| 334 | 20241029 | 135200 | 3343427185 | 3540 | 3545 | 3545 | 3535 | 487 |
| 335 | 20241029 | 135100 | 3341703205 | 3545 | 3540 | 3545 | 3535 | 2168 |
| 336 | 20241029 | 135000 | 3334033965 | 3545 | 3535 | 3545 | 3530 | 1969 |
| 337 | 20241029 | 134900 | 3327069460 | 3530 | 3545 | 3545 | 3530 | 136 |
| 338 | 20241029 | 134800 | 3326588740 | 3545 | 3535 | 3545 | 3530 | 6250 |
| 339 | 20241029 | 134700 | 3304515080 | 3535 | 3540 | 3540 | 3535 | 897 |
| 340 | 20241029 | 134600 | 3301340510 | 3535 | 3540 | 3540 | 3535 | 493 |
| 341 | 20241029 | 134500 | 3299595625 | 3545 | 3530 | 3545 | 3530 | 2421 |
| 342 | 20241029 | 134400 | 3291024955 | 3530 | 3530 | 3530 | 3525 | 709 |
| 343 | 20241029 | 134300 | 3288523185 | 3530 | 3515 | 3535 | 3515 | 2842 |
| 344 | 20241029 | 134200 | 3278517985 | 3515 | 3535 | 3535 | 3515 | 2877 |
| 345 | 20241029 | 134100 | 3268384235 | 3535 | 3535 | 3535 | 3530 | 164 |
| 346 | 20241029 | 134000 | 3267804765 | 3525 | 3530 | 3530 | 3525 | 1483 |
| 347 | 20241029 | 133900 | 3262576970 | 3530 | 3535 | 3535 | 3525 | 995 |
| 348 | 20241029 | 133800 | 3259068650 | 3535 | 3540 | 3540 | 3525 | 3503 |
| 349 | 20241029 | 133700 | 3246693960 | 3535 | 3540 | 3540 | 3535 | 2993 |
| 350 | 20241029 | 133600 | 3236113620 | 3540 | 3540 | 3540 | 3535 | 2461 |
| 351 | 20241029 | 133500 | 3227402925 | 3540 | 3535 | 3540 | 3535 | 590 |
| 352 | 20241029 | 133400 | 3225314670 | 3535 | 3545 | 3545 | 3535 | 2486 |
| 353 | 20241029 | 133300 | 3216519745 | 3540 | 3550 | 3555 | 3540 | 6370 |
| 354 | 20241029 | 133200 | 3193913750 | 3550 | 3540 | 3560 | 3540 | 20069 |
| 355 | 20241029 | 133100 | 3122658910 | 3530 | 3535 | 3545 | 3530 | 9859 |
| 356 | 20241029 | 133000 | 3087770455 | 3535 | 3535 | 3540 | 3530 | 2938 |
| 357 | 20241029 | 132900 | 3077391750 | 3535 | 3530 | 3540 | 3525 | 8073 |
| 358 | 20241029 | 132800 | 3048869495 | 3535 | 3520 | 3535 | 3520 | 8314 |
| 359 | 20241029 | 132700 | 3019518340 | 3520 | 3525 | 3525 | 3520 | 786 |
| 360 | 20241029 | 132600 | 3016751325 | 3525 | 3520 | 3525 | 3515 | 5319 |
| 361 | 20241029 | 132500 | 2998025140 | 3520 | 3525 | 3525 | 3520 | 736 |
| 362 | 20241029 | 132400 | 2995431290 | 3520 | 3510 | 3525 | 3510 | 2173 |
| 363 | 20241029 | 132300 | 2987773190 | 3515 | 3505 | 3525 | 3505 | 2386 |
| 364 | 20241029 | 132200 | 2979386655 | 3505 | 3510 | 3510 | 3505 | 2009 |
| 365 | 20241029 | 132100 | 2972335570 | 3510 | 3515 | 3515 | 3505 | 483 |
| 366 | 20241029 | 132000 | 2970640575 | 3505 | 3510 | 3515 | 3495 | 1277 |
| 367 | 20241029 | 131900 | 2966162105 | 3510 | 3505 | 3515 | 3475 | 20577 |
| 368 | 20241029 | 131800 | 2894256190 | 3505 | 3510 | 3520 | 3505 | 9772 |
| 369 | 20241029 | 131700 | 2859985250 | 3515 | 3510 | 3515 | 3505 | 2416 |
| 370 | 20241029 | 131600 | 2851504800 | 3510 | 3510 | 3510 | 3510 | 3800 |
| 371 | 20241029 | 131500 | 2838166800 | 3510 | 3515 | 3515 | 3505 | 3789 |
| 372 | 20241029 | 131400 | 2824865185 | 3515 | 3510 | 3515 | 3505 | 7787 |
| 373 | 20241029 | 131300 | 2797557975 | 3510 | 3515 | 3520 | 3510 | 6882 |
| 374 | 20241029 | 131200 | 2773375255 | 3515 | 3510 | 3530 | 3500 | 36713 |
| 375 | 20241029 | 131100 | 2644379960 | 3510 | 3555 | 3580 | 3505 | 96648 |
| 376 | 20241029 | 131000 | 2302352835 | 3560 | 3585 | 3620 | 3540 | 85128 |
| 377 | 20241029 | 130900 | 1997534875 | 3585 | 3510 | 3585 | 3510 | 75106 |
| 378 | 20241029 | 130800 | 1731304770 | 3510 | 3515 | 3520 | 3510 | 4678 |
| 379 | 20241029 | 130700 | 1714860055 | 3510 | 3515 | 3515 | 3510 | 665 |
| 380 | 20241029 | 130600 | 1712522830 | 3515 | 3510 | 3515 | 3510 | 4032 |
| 381 | 20241029 | 130500 | 1698352850 | 3510 | 3500 | 3510 | 3500 | 2722 |
| 382 | 20241029 | 130400 | 1688816755 | 3500 | 3500 | 3500 | 3500 | 1998 |
| 383 | 20241029 | 130300 | 1681823755 | 3500 | 3505 | 3505 | 3500 | 1012 |
| 384 | 20241029 | 130200 | 1678277565 | 3505 | 3505 | 3510 | 3505 | 507 |
| 385 | 20241029 | 130100 | 1676499545 | 3510 | 3515 | 3515 | 3505 | 151 |
| 386 | 20241029 | 130000 | 1675969990 | 3510 | 3515 | 3520 | 3510 | 12132 |
| 387 | 20241029 | 125900 | 1633370535 | 3515 | 3520 | 3520 | 3515 | 7134 |
| 388 | 20241029 | 125800 | 1608273915 | 3515 | 3510 | 3520 | 3510 | 14503 |
| 389 | 20241029 | 125700 | 1557333220 | 3510 | 3510 | 3510 | 3510 | 3168 |
| 390 | 20241029 | 125600 | 1546213540 | 3510 | 3505 | 3510 | 3500 | 1871 |
| 391 | 20241029 | 125500 | 1539658565 | 3505 | 3510 | 3510 | 3500 | 3905 |
| 392 | 20241029 | 125400 | 1525986280 | 3510 | 3505 | 3510 | 3500 | 831 |
| 393 | 20241029 | 125300 | 1523071275 | 3505 | 3500 | 3510 | 3500 | 2916 |
| 394 | 20241029 | 125200 | 1512853730 | 3505 | 3500 | 3505 | 3500 | 4330 |
| 395 | 20241029 | 125100 | 1497682720 | 3500 | 3500 | 3500 | 3500 | 788 |
| 396 | 20241029 | 125000 | 1494924720 | 3495 | 3495 | 3495 | 3495 | 1107 |
| 397 | 20241029 | 124900 | 1491055755 | 3500 | 3490 | 3500 | 3490 | 1373 |
| 398 | 20241029 | 124800 | 1486256365 | 3490 | 3480 | 3490 | 3480 | 1505 |
| 399 | 20241029 | 124700 | 1481010970 | 3475 | 3475 | 3480 | 3470 | 821 |
| 400 | 20241029 | 124600 | 1478158975 | 3485 | 3485 | 3485 | 3485 | 29 |
| 401 | 20241029 | 124500 | 1478057910 | 3490 | 3490 | 3490 | 3490 | 0 |
| 402 | 20241029 | 124400 | 1478057910 | 3490 | 3490 | 3490 | 3490 | 0 |
| 403 | 20241029 | 124300 | 1478057910 | 3490 | 3490 | 3490 | 3490 | 0 |
| 404 | 20241029 | 124200 | 1478057910 | 3490 | 3470 | 3490 | 3470 | 742 |
| 405 | 20241029 | 124100 | 1475482930 | 3470 | 3470 | 3470 | 3470 | 747 |
| 406 | 20241029 | 124000 | 1472890840 | 3470 | 3475 | 3475 | 3470 | 509 |
| 407 | 20241029 | 123900 | 1471124110 | 3475 | 3475 | 3475 | 3475 | 570 |
| 408 | 20241029 | 123800 | 1469143360 | 3470 | 3470 | 3470 | 3470 | 0 |
| 409 | 20241029 | 123700 | 1469143360 | 3470 | 3480 | 3480 | 3470 | 1303 |
| 410 | 20241029 | 123600 | 1464618890 | 3485 | 3480 | 3485 | 3480 | 95 |
| 411 | 20241029 | 123500 | 1464288280 | 3485 | 3480 | 3485 | 3475 | 1544 |
| 412 | 20241029 | 123400 | 1458921345 | 3485 | 3490 | 3490 | 3485 | 95 |
| 413 | 20241029 | 123300 | 1458590020 | 3485 | 3485 | 3485 | 3485 | 149 |
| 414 | 20241029 | 123200 | 1458070755 | 3490 | 3485 | 3490 | 3485 | 213 |
| 415 | 20241029 | 123100 | 1457327635 | 3485 | 3485 | 3490 | 3485 | 182 |
| 416 | 20241029 | 123000 | 1456693360 | 3480 | 3480 | 3480 | 3480 | 111 |
| 417 | 20241029 | 122900 | 1456307080 | 3485 | 3485 | 3485 | 3485 | 848 |
| 418 | 20241029 | 122800 | 1453351800 | 3485 | 3485 | 3485 | 3485 | 1192 |
| 419 | 20241029 | 122700 | 1449197680 | 3485 | 3485 | 3485 | 3485 | 105 |
| 420 | 20241029 | 122600 | 1448831755 | 3485 | 3485 | 3485 | 3485 | 246 |
| 421 | 20241029 | 122500 | 1447974445 | 3485 | 3485 | 3485 | 3485 | 95 |
| 422 | 20241029 | 122400 | 1447643370 | 3485 | 3480 | 3485 | 3480 | 74 |
| 423 | 20241029 | 122300 | 1447385675 | 3480 | 3475 | 3480 | 3475 | 1578 |
| 424 | 20241029 | 122200 | 1441902020 | 3480 | 3480 | 3480 | 3480 | 209 |
| 425 | 20241029 | 122100 | 1441174700 | 3480 | 3480 | 3480 | 3475 | 1530 |
| 426 | 20241029 | 122000 | 1435853215 | 3480 | 3480 | 3480 | 3480 | 1160 |
| 427 | 20241029 | 121900 | 1431816415 | 3480 | 3485 | 3485 | 3480 | 881 |
| 428 | 20241029 | 121800 | 1428750325 | 3485 | 3485 | 3485 | 3485 | 155 |
| 429 | 20241029 | 121700 | 1428210150 | 3485 | 3485 | 3495 | 3485 | 2506 |
| 430 | 20241029 | 121600 | 1419476730 | 3495 | 3495 | 3495 | 3490 | 2592 |
| 431 | 20241029 | 121500 | 1410421785 | 3495 | 3495 | 3495 | 3495 | 77 |
| 432 | 20241029 | 121400 | 1410152670 | 3500 | 3505 | 3505 | 3495 | 2873 |
| 433 | 20241029 | 121300 | 1400100035 | 3505 | 3505 | 3505 | 3505 | 30 |
| 434 | 20241029 | 121200 | 1399994885 | 3505 | 3500 | 3505 | 3500 | 70 |
| 435 | 20241029 | 121100 | 1399749735 | 3505 | 3500 | 3505 | 3500 | 831 |
| 436 | 20241029 | 121000 | 1396840220 | 3500 | 3505 | 3510 | 3500 | 1060 |
| 437 | 20241029 | 120900 | 1393122230 | 3510 | 3505 | 3510 | 3505 | 529 |
| 438 | 20241029 | 120800 | 1391267560 | 3510 | 3505 | 3510 | 3505 | 737 |
| 439 | 20241029 | 120700 | 1388683190 | 3505 | 3500 | 3510 | 3495 | 1983 |
| 440 | 20241029 | 120600 | 1381741815 | 3500 | 3500 | 3505 | 3500 | 1835 |
| 441 | 20241029 | 120500 | 1375314295 | 3505 | 3510 | 3510 | 3505 | 4640 |
| 442 | 20241029 | 120400 | 1359050090 | 3505 | 3510 | 3510 | 3505 | 1893 |
| 443 | 20241029 | 120300 | 1352405805 | 3510 | 3510 | 3510 | 3505 | 382 |
| 444 | 20241029 | 120200 | 1351065550 | 3510 | 3505 | 3510 | 3505 | 222 |
| 445 | 20241029 | 120100 | 1350286395 | 3505 | 3500 | 3510 | 3500 | 10389 |
| 446 | 20241029 | 120000 | 1313882790 | 3495 | 3495 | 3495 | 3495 | 1341 |
| 447 | 20241029 | 115900 | 1309195995 | 3490 | 3490 | 3490 | 3490 | 300 |
| 448 | 20241029 | 115800 | 1308148995 | 3490 | 3490 | 3490 | 3490 | 240 |
| 449 | 20241029 | 115700 | 1307311395 | 3490 | 3490 | 3490 | 3490 | 424 |
| 450 | 20241029 | 115600 | 1305831635 | 3490 | 3495 | 3495 | 3490 | 914 |
| 451 | 20241029 | 115500 | 1302641230 | 3495 | 3490 | 3495 | 3490 | 648 |
| 452 | 20241029 | 115400 | 1300377555 | 3495 | 3495 | 3495 | 3490 | 2302 |
| 453 | 20241029 | 115300 | 1292342920 | 3495 | 3495 | 3495 | 3490 | 693 |
| 454 | 20241029 | 115200 | 1289921510 | 3495 | 3490 | 3495 | 3490 | 1135 |
| 455 | 20241029 | 115100 | 1285959685 | 3495 | 3495 | 3495 | 3490 | 1136 |
| 456 | 20241029 | 115000 | 1281991865 | 3495 | 3495 | 3495 | 3490 | 3584 |
| 457 | 20241029 | 114900 | 1269466800 | 3495 | 3495 | 3495 | 3495 | 117 |
| 458 | 20241029 | 114800 | 1269057885 | 3490 | 3500 | 3505 | 3490 | 3754 |
| 459 | 20241029 | 114700 | 1255928575 | 3500 | 3500 | 3505 | 3495 | 4248 |
| 460 | 20241029 | 114600 | 1241063635 | 3500 | 3495 | 3500 | 3495 | 490 |
| 461 | 20241029 | 114500 | 1239349300 | 3500 | 3495 | 3500 | 3490 | 1218 |
| 462 | 20241029 | 114400 | 1235087160 | 3495 | 3490 | 3500 | 3480 | 6876 |
| 463 | 20241029 | 114300 | 1211069865 | 3495 | 3475 | 3495 | 3475 | 10205 |
| 464 | 20241029 | 114200 | 1175539015 | 3470 | 3470 | 3470 | 3470 | 10 |
| 465 | 20241029 | 114100 | 1175504315 | 3475 | 3475 | 3475 | 3475 | 31 |
| 466 | 20241029 | 114000 | 1175396590 | 3480 | 3475 | 3480 | 3470 | 893 |
| 467 | 20241029 | 113900 | 1172295900 | 3475 | 3475 | 3475 | 3475 | 0 |
| 468 | 20241029 | 113800 | 1172295900 | 3475 | 3475 | 3475 | 3475 | 183 |
| 469 | 20241029 | 113700 | 1171659975 | 3475 | 3475 | 3475 | 3475 | 100 |
| 470 | 20241029 | 113600 | 1171312475 | 3480 | 3480 | 3480 | 3480 | 500 |
| 471 | 20241029 | 113500 | 1169572475 | 3470 | 3470 | 3470 | 3470 | 480 |
| 472 | 20241029 | 113400 | 1167906875 | 3470 | 3475 | 3475 | 3470 | 1028 |
| 473 | 20241029 | 113300 | 1164337060 | 3485 | 3480 | 3485 | 3475 | 3416 |
| 474 | 20241029 | 113200 | 1152454030 | 3485 | 3490 | 3490 | 3485 | 1799 |
| 475 | 20241029 | 113100 | 1146178940 | 3490 | 3485 | 3490 | 3485 | 4796 |
| 476 | 20241029 | 113000 | 1129451185 | 3485 | 3475 | 3485 | 3475 | 2943 |
| 477 | 20241029 | 112900 | 1119199030 | 3480 | 3485 | 3485 | 3480 | 835 |
| 478 | 20241029 | 112800 | 1116293020 | 3480 | 3480 | 3485 | 3475 | 713 |
| 479 | 20241029 | 112700 | 1113809465 | 3475 | 3475 | 3485 | 3475 | 1810 |
| 480 | 20241029 | 112600 | 1107510760 | 3480 | 3480 | 3480 | 3480 | 34 |
| 481 | 20241029 | 112500 | 1107392440 | 3480 | 3475 | 3480 | 3475 | 886 |
| 482 | 20241029 | 112400 | 1104311405 | 3475 | 3475 | 3480 | 3475 | 190 |
| 483 | 20241029 | 112300 | 1103650905 | 3470 | 3465 | 3480 | 3465 | 12 |
| 484 | 20241029 | 112200 | 1103609260 | 3475 | 3475 | 3475 | 3475 | 1 |
| 485 | 20241029 | 112100 | 1103605785 | 3480 | 3470 | 3480 | 3470 | 2465 |
| 486 | 20241029 | 112000 | 1095040160 | 3465 | 3465 | 3465 | 3465 | 9 |
| 487 | 20241029 | 111900 | 1095008975 | 3465 | 3465 | 3465 | 3465 | 369 |
| 488 | 20241029 | 111800 | 1093730390 | 3470 | 3465 | 3470 | 3460 | 701 |
| 489 | 20241029 | 111700 | 1091303265 | 3465 | 3465 | 3470 | 3460 | 1806 |
| 490 | 20241029 | 111600 | 1085041800 | 3465 | 3465 | 3465 | 3460 | 30 |
| 491 | 20241029 | 111500 | 1084937865 | 3465 | 3465 | 3465 | 3465 | 107 |
| 492 | 20241029 | 111400 | 1084567110 | 3465 | 3465 | 3465 | 3465 | 74 |
| 493 | 20241029 | 111300 | 1084310700 | 3465 | 3475 | 3475 | 3465 | 529 |
| 494 | 20241029 | 111200 | 1082474700 | 3470 | 3470 | 3470 | 3470 | 1413 |
| 495 | 20241029 | 111100 | 1077571590 | 3470 | 3470 | 3470 | 3470 | 1 |
| 496 | 20241029 | 111000 | 1077568120 | 3470 | 3475 | 3475 | 3470 | 155 |
| 497 | 20241029 | 110900 | 1077029730 | 3475 | 3475 | 3475 | 3475 | 11 |
| 498 | 20241029 | 110800 | 1076991505 | 3470 | 3475 | 3480 | 3470 | 1923 |
| 499 | 20241029 | 110700 | 1070312515 | 3475 | 3480 | 3480 | 3470 | 3065 |
| 500 | 20241029 | 110600 | 1059661640 | 3475 | 3475 | 3480 | 3475 | 685 |
| 501 | 20241029 | 110500 | 1057280755 | 3475 | 3465 | 3480 | 3465 | 8347 |
| 502 | 20241029 | 110400 | 1028300465 | 3465 | 3455 | 3465 | 3450 | 3491 |
| 503 | 20241029 | 110300 | 1016217255 | 3450 | 3455 | 3455 | 3450 | 70 |
| 504 | 20241029 | 110200 | 1015975750 | 3450 | 3455 | 3455 | 3450 | 134 |
| 505 | 20241029 | 110100 | 1015513245 | 3455 | 3460 | 3460 | 3455 | 326 |
| 506 | 20241029 | 110000 | 1014386140 | 3460 | 3460 | 3465 | 3460 | 843 |
| 507 | 20241029 | 105900 | 1011469345 | 3465 | 3455 | 3465 | 3450 | 3711 |
| 508 | 20241029 | 105800 | 998636525 | 3455 | 3445 | 3455 | 3445 | 4487 |
| 509 | 20241029 | 105700 | 983176810 | 3445 | 3445 | 3445 | 3445 | 725 |
| 510 | 20241029 | 105600 | 980679185 | 3445 | 3445 | 3445 | 3445 | 150 |
| 511 | 20241029 | 105500 | 980162435 | 3445 | 3445 | 3445 | 3445 | 2 |
| 512 | 20241029 | 105400 | 980155545 | 3455 | 3445 | 3455 | 3445 | 523 |
| 513 | 20241029 | 105300 | 978353800 | 3445 | 3455 | 3455 | 3445 | 549 |
| 514 | 20241029 | 105200 | 976461160 | 3460 | 3460 | 3460 | 3460 | 641 |
| 515 | 20241029 | 105100 | 974243300 | 3460 | 3460 | 3465 | 3460 | 2486 |
| 516 | 20241029 | 105000 | 965641605 | 3460 | 3460 | 3460 | 3450 | 202 |
| 517 | 20241029 | 104900 | 964943695 | 3460 | 3450 | 3460 | 3450 | 267 |
| 518 | 20241029 | 104800 | 964019885 | 3445 | 3460 | 3460 | 3445 | 510 |
| 519 | 20241029 | 104700 | 962260350 | 3460 | 3450 | 3460 | 3445 | 1064 |
| 520 | 20241029 | 104600 | 958587410 | 3450 | 3440 | 3450 | 3440 | 944 |
| 521 | 20241029 | 104500 | 955335680 | 3445 | 3435 | 3445 | 3435 | 3 |
| 522 | 20241029 | 104400 | 955325365 | 3440 | 3445 | 3445 | 3435 | 60 |
| 523 | 20241029 | 104300 | 955119195 | 3435 | 3445 | 3445 | 3435 | 1125 |
| 524 | 20241029 | 104200 | 951244485 | 3450 | 3455 | 3455 | 3450 | 1296 |
| 525 | 20241029 | 104100 | 946770415 | 3455 | 3455 | 3455 | 3450 | 458 |
| 526 | 20241029 | 104000 | 945188110 | 3455 | 3455 | 3455 | 3455 | 239 |
| 527 | 20241029 | 103900 | 944362365 | 3450 | 3450 | 3455 | 3450 | 2098 |
| 528 | 20241029 | 103800 | 937124260 | 3455 | 3455 | 3455 | 3455 | 12 |
| 529 | 20241029 | 103700 | 937082800 | 3455 | 3455 | 3460 | 3455 | 1900 |
| 530 | 20241029 | 103600 | 930518185 | 3460 | 3455 | 3465 | 3455 | 1128 |
| 531 | 20241029 | 103500 | 926610705 | 3455 | 3465 | 3465 | 3450 | 3969 |
| 532 | 20241029 | 103400 | 912906335 | 3465 | 3470 | 3475 | 3465 | 4520 |
| 533 | 20241029 | 103300 | 897238760 | 3475 | 3460 | 3475 | 3460 | 22552 |
| 534 | 20241029 | 103200 | 819008570 | 3465 | 3470 | 3470 | 3445 | 4487 |
| 535 | 20241029 | 103100 | 803485875 | 3470 | 3465 | 3475 | 3465 | 5513 |
| 536 | 20241029 | 103000 | 784355325 | 3465 | 3430 | 3465 | 3430 | 17916 |
| 537 | 20241029 | 102900 | 722547750 | 3425 | 3420 | 3430 | 3420 | 10184 |
| 538 | 20241029 | 102800 | 687661650 | 3420 | 3420 | 3420 | 3420 | 0 |
| 539 | 20241029 | 102700 | 687661650 | 3420 | 3410 | 3420 | 3410 | 569 |
| 540 | 20241029 | 102600 | 685720820 | 3410 | 3415 | 3415 | 3410 | 13 |
| 541 | 20241029 | 102500 | 685676480 | 3405 | 3405 | 3405 | 3405 | 404 |
| 542 | 20241029 | 102400 | 684300860 | 3405 | 3420 | 3420 | 3405 | 69 |
| 543 | 20241029 | 102300 | 684065105 | 3420 | 3420 | 3420 | 3420 | 0 |
| 544 | 20241029 | 102200 | 684065105 | 3420 | 3415 | 3420 | 3415 | 1801 |
| 545 | 20241029 | 102100 | 677914685 | 3420 | 3405 | 3420 | 3400 | 305 |
| 546 | 20241029 | 102000 | 676876870 | 3415 | 3415 | 3415 | 3415 | 625 |
| 547 | 20241029 | 101900 | 674742495 | 3415 | 3405 | 3415 | 3405 | 1702 |
| 548 | 20241029 | 101800 | 668947175 | 3405 | 3405 | 3405 | 3405 | 1 |
| 549 | 20241029 | 101700 | 668943770 | 3405 | 3405 | 3405 | 3405 | 146 |
| 550 | 20241029 | 101600 | 668446640 | 3400 | 3405 | 3405 | 3400 | 1122 |
| 551 | 20241029 | 101500 | 664631440 | 3405 | 3405 | 3405 | 3405 | 1 |
| 552 | 20241029 | 101400 | 664628035 | 3400 | 3400 | 3400 | 3400 | 44 |
| 553 | 20241029 | 101300 | 664478435 | 3400 | 3400 | 3400 | 3400 | 1 |
| 554 | 20241029 | 101200 | 664475035 | 3395 | 3400 | 3400 | 3395 | 84 |
| 555 | 20241029 | 101100 | 664189565 | 3405 | 3405 | 3405 | 3405 | 2 |
| 556 | 20241029 | 101000 | 664182755 | 3400 | 3405 | 3405 | 3400 | 233 |
| 557 | 20241029 | 100900 | 663390545 | 3405 | 3400 | 3405 | 3400 | 6 |
| 558 | 20241029 | 100800 | 663370140 | 3400 | 3400 | 3400 | 3400 | 24 |
| 559 | 20241029 | 100700 | 663288540 | 3405 | 3410 | 3410 | 3405 | 340 |
| 560 | 20241029 | 100600 | 662130640 | 3410 | 3410 | 3410 | 3410 | 0 |
| 561 | 20241029 | 100500 | 662130640 | 3410 | 3415 | 3415 | 3410 | 303 |
| 562 | 20241029 | 100400 | 661097405 | 3395 | 3415 | 3415 | 3395 | 303 |
| 563 | 20241029 | 100300 | 660062700 | 3415 | 3415 | 3415 | 3415 | 1012 |
| 564 | 20241029 | 100200 | 656606720 | 3415 | 3395 | 3420 | 3390 | 2994 |
| 565 | 20241029 | 100100 | 646406840 | 3390 | 3390 | 3390 | 3390 | 0 |
| 566 | 20241029 | 100000 | 646406840 | 3390 | 3390 | 3390 | 3390 | 295 |
| 567 | 20241029 | 095900 | 645406790 | 3395 | 3390 | 3395 | 3390 | 25 |
| 568 | 20241029 | 095800 | 645322035 | 3390 | 3395 | 3395 | 3390 | 233 |
| 569 | 20241029 | 095700 | 644531065 | 3395 | 3395 | 3395 | 3395 | 2 |
| 570 | 20241029 | 095600 | 644524275 | 3385 | 3395 | 3395 | 3385 | 326 |
| 571 | 20241029 | 095500 | 643420510 | 3390 | 3395 | 3395 | 3390 | 301 |
| 572 | 20241029 | 095400 | 642400115 | 3385 | 3385 | 3385 | 3385 | 0 |
| 573 | 20241029 | 095300 | 642400115 | 3385 | 3390 | 3390 | 3385 | 1250 |
| 574 | 20241029 | 095200 | 638168365 | 3385 | 3390 | 3390 | 3385 | 1060 |
| 575 | 20241029 | 095100 | 634579965 | 3390 | 3395 | 3395 | 3390 | 1870 |
| 576 | 20241029 | 095000 | 628240655 | 3390 | 3400 | 3405 | 3390 | 314 |
| 577 | 20241029 | 094900 | 627175015 | 3395 | 3410 | 3410 | 3395 | 1101 |
| 578 | 20241029 | 094800 | 623435620 | 3410 | 3400 | 3410 | 3400 | 640 |
| 579 | 20241029 | 094700 | 621259570 | 3400 | 3410 | 3410 | 3400 | 2 |
| 580 | 20241029 | 094600 | 621252760 | 3400 | 3410 | 3410 | 3400 | 101 |
| 581 | 20241029 | 094500 | 620909350 | 3390 | 3395 | 3410 | 3390 | 3316 |
| 582 | 20241029 | 094400 | 609668080 | 3390 | 3390 | 3390 | 3385 | 1429 |
| 583 | 20241029 | 094300 | 604825855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 584 | 20241029 | 094200 | 604825855 | 3410 | 3410 | 3410 | 3390 | 1262 |
| 585 | 20241029 | 094100 | 600547635 | 3410 | 3400 | 3410 | 3390 | 4425 |
| 586 | 20241029 | 094000 | 585527570 | 3395 | 3390 | 3400 | 3390 | 1827 |
| 587 | 20241029 | 093900 | 579324940 | 3390 | 3410 | 3410 | 3390 | 7646 |
| 588 | 20241029 | 093800 | 553332925 | 3410 | 3410 | 3410 | 3410 | 6 |
| 589 | 20241029 | 093700 | 553312465 | 3410 | 3400 | 3410 | 3400 | 595 |
| 590 | 20241029 | 093600 | 551289455 | 3400 | 3410 | 3410 | 3400 | 108 |
| 591 | 20241029 | 093500 | 550922175 | 3395 | 3395 | 3395 | 3395 | 119 |
| 592 | 20241029 | 093400 | 550518170 | 3415 | 3415 | 3415 | 3415 | 3153 |
| 593 | 20241029 | 093300 | 539750675 | 3415 | 3390 | 3415 | 3390 | 3816 |
| 594 | 20241029 | 093200 | 526803325 | 3390 | 3410 | 3410 | 3390 | 11734 |
| 595 | 20241029 | 093100 | 486918865 | 3415 | 3420 | 3420 | 3415 | 5486 |
| 596 | 20241029 | 093000 | 468181625 | 3420 | 3415 | 3420 | 3415 | 1012 |
| 597 | 20241029 | 092900 | 464721620 | 3420 | 3425 | 3425 | 3420 | 425 |
| 598 | 20241029 | 092800 | 463266110 | 3440 | 3425 | 3440 | 3420 | 2453 |
| 599 | 20241029 | 092700 | 454875075 | 3425 | 3450 | 3450 | 3420 | 2562 |
| 600 | 20241029 | 092600 | 446102880 | 3425 | 3430 | 3435 | 3425 | 6362 |
| 601 | 20241029 | 092500 | 424302890 | 3435 | 3440 | 3440 | 3435 | 880 |
| 602 | 20241029 | 092400 | 421277575 | 3440 | 3440 | 3440 | 3440 | 3 |
| 603 | 20241029 | 092300 | 421267255 | 3435 | 3435 | 3450 | 3435 | 2709 |
| 604 | 20241029 | 092200 | 411944905 | 3435 | 3450 | 3450 | 3435 | 644 |
| 605 | 20241029 | 092100 | 409731265 | 3450 | 3450 | 3455 | 3450 | 15 |
| 606 | 20241029 | 092000 | 409679495 | 3455 | 3435 | 3455 | 3435 | 7316 |
| 607 | 20241029 | 091900 | 384442675 | 3435 | 3430 | 3435 | 3420 | 47 |
| 608 | 20241029 | 091800 | 384281455 | 3430 | 3430 | 3430 | 3430 | 267 |
| 609 | 20241029 | 091700 | 383365645 | 3430 | 3425 | 3430 | 3425 | 969 |
| 610 | 20241029 | 091600 | 380045530 | 3430 | 3435 | 3435 | 3425 | 1172 |
| 611 | 20241029 | 091500 | 376028555 | 3435 | 3430 | 3440 | 3430 | 1474 |
| 612 | 20241029 | 091400 | 370969685 | 3430 | 3435 | 3440 | 3430 | 1514 |
| 613 | 20241029 | 091300 | 365775470 | 3430 | 3435 | 3435 | 3430 | 747 |
| 614 | 20241029 | 091200 | 363212730 | 3430 | 3440 | 3440 | 3430 | 3340 |
| 615 | 20241029 | 091100 | 351751350 | 3445 | 3440 | 3445 | 3440 | 619 |
| 616 | 20241029 | 091000 | 349621740 | 3440 | 3440 | 3440 | 3430 | 2955 |
| 617 | 20241029 | 090900 | 339461555 | 3430 | 3435 | 3440 | 3430 | 1917 |
| 618 | 20241029 | 090800 | 332883500 | 3435 | 3435 | 3435 | 3430 | 8266 |
| 619 | 20241029 | 090700 | 304514075 | 3435 | 3435 | 3445 | 3435 | 3924 |
| 620 | 20241029 | 090600 | 291016530 | 3440 | 3430 | 3440 | 3430 | 5756 |
| 621 | 20241029 | 090500 | 271251995 | 3430 | 3440 | 3440 | 3430 | 5203 |
| 622 | 20241029 | 090400 | 253375520 | 3440 | 3440 | 3445 | 3440 | 1904 |
| 623 | 20241029 | 090300 | 246822455 | 3445 | 3440 | 3450 | 3440 | 727 |
| 624 | 20241029 | 090200 | 244321450 | 3445 | 3495 | 3495 | 3440 | 13818 |
| 625 | 20241029 | 090100 | 196477355 | 3495 | 3445 | 3495 | 3435 | 36806 |
| 626 | 20241029 | 090000 | 69185805 | 3445 | 3460 | 3465 | 3440 | 20009 |