30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241011 | 190100 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 4873 |
| 3 | 20241011 | 190000 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 4 | 20241011 | 185900 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 5 | 20241011 | 185800 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 6 | 20241011 | 185700 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 7 | 20241011 | 185600 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 8 | 20241011 | 185500 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 9 | 20241011 | 185400 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 10 | 20241011 | 185300 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 11 | 20241011 | 185200 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 12 | 20241011 | 185100 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 13 | 20241011 | 185000 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 14 | 20241011 | 184900 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 15 | 20241011 | 184800 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 16 | 20241011 | 184700 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 17 | 20241011 | 184600 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 18 | 20241011 | 184500 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 19 | 20241011 | 184400 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 20 | 20241011 | 184300 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 21 | 20241011 | 184200 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 22 | 20241011 | 184100 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 23 | 20241011 | 184000 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 24 | 20241011 | 183900 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 25 | 20241011 | 183800 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 26 | 20241011 | 183700 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 27 | 20241011 | 183600 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 28 | 20241011 | 183500 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 29 | 20241011 | 183400 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 30 | 20241011 | 183300 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 31 | 20241011 | 183200 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 32 | 20241011 | 183100 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 4873 |
| 33 | 20241011 | 183000 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 34 | 20241011 | 182900 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 35 | 20241011 | 182800 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 36 | 20241011 | 182700 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 37 | 20241011 | 182600 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 38 | 20241011 | 182500 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 39 | 20241011 | 182400 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 40 | 20241011 | 182300 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 41 | 20241011 | 182200 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 42 | 20241011 | 182100 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 43 | 20241011 | 182000 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 44 | 20241011 | 181900 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 45 | 20241011 | 181800 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 46 | 20241011 | 181700 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 47 | 20241011 | 181600 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 48 | 20241011 | 181500 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 49 | 20241011 | 181400 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 50 | 20241011 | 181300 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 51 | 20241011 | 181200 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 52 | 20241011 | 181100 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 53 | 20241011 | 181000 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 54 | 20241011 | 180900 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 55 | 20241011 | 180800 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 56 | 20241011 | 180700 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 57 | 20241011 | 180600 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 58 | 20241011 | 180500 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 59 | 20241011 | 180400 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 60 | 20241011 | 180300 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 61 | 20241011 | 180200 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 62 | 20241011 | 180100 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 4873 |
| 63 | 20241011 | 180000 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 64 | 20241011 | 175900 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 65 | 20241011 | 175800 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 66 | 20241011 | 175700 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 67 | 20241011 | 175600 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 68 | 20241011 | 175500 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 69 | 20241011 | 175400 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 70 | 20241011 | 175300 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 71 | 20241011 | 175200 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 72 | 20241011 | 175100 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 73 | 20241011 | 175000 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 74 | 20241011 | 174900 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 75 | 20241011 | 174800 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 76 | 20241011 | 174700 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 77 | 20241011 | 174600 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 78 | 20241011 | 174500 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 79 | 20241011 | 174400 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 80 | 20241011 | 174300 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 81 | 20241011 | 174200 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 82 | 20241011 | 174100 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 83 | 20241011 | 174000 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 84 | 20241011 | 173900 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 85 | 20241011 | 173800 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 86 | 20241011 | 173700 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 87 | 20241011 | 173600 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 88 | 20241011 | 173500 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 89 | 20241011 | 173400 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 90 | 20241011 | 173300 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 91 | 20241011 | 173200 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 92 | 20241011 | 173100 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 4873 |
| 93 | 20241011 | 173000 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 94 | 20241011 | 172900 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 95 | 20241011 | 172800 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 96 | 20241011 | 172700 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 97 | 20241011 | 172600 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 98 | 20241011 | 172500 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 99 | 20241011 | 172400 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 100 | 20241011 | 172300 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 101 | 20241011 | 172200 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 102 | 20241011 | 172100 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 103 | 20241011 | 172000 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 104 | 20241011 | 171900 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 105 | 20241011 | 171800 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 106 | 20241011 | 171700 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 107 | 20241011 | 171600 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 108 | 20241011 | 171500 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 109 | 20241011 | 171400 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 110 | 20241011 | 171300 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 111 | 20241011 | 171200 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 112 | 20241011 | 171100 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 113 | 20241011 | 171000 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 114 | 20241011 | 170900 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 115 | 20241011 | 170800 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 116 | 20241011 | 170700 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 117 | 20241011 | 170600 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 118 | 20241011 | 170500 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 119 | 20241011 | 170400 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 120 | 20241011 | 170300 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 121 | 20241011 | 170200 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 122 | 20241011 | 170100 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 4873 |
| 123 | 20241011 | 170000 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 124 | 20241011 | 165900 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 125 | 20241011 | 165800 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 126 | 20241011 | 165700 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 127 | 20241011 | 165600 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 128 | 20241011 | 165500 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 129 | 20241011 | 165400 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 130 | 20241011 | 165300 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 131 | 20241011 | 165200 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 132 | 20241011 | 165100 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 133 | 20241011 | 165000 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 134 | 20241011 | 164900 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 135 | 20241011 | 164800 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 136 | 20241011 | 164700 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 137 | 20241011 | 164600 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 138 | 20241011 | 164500 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 139 | 20241011 | 164400 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 140 | 20241011 | 164300 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 141 | 20241011 | 164200 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 142 | 20241011 | 164100 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 143 | 20241011 | 164000 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 144 | 20241011 | 163900 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 145 | 20241011 | 163800 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 146 | 20241011 | 163700 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 147 | 20241011 | 163600 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 148 | 20241011 | 163500 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 149 | 20241011 | 163400 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 150 | 20241011 | 163300 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 151 | 20241011 | 163200 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 152 | 20241011 | 163100 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 4873 |
| 153 | 20241011 | 163000 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 154 | 20241011 | 162900 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 155 | 20241011 | 162800 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 156 | 20241011 | 162700 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 157 | 20241011 | 162600 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 158 | 20241011 | 162500 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 159 | 20241011 | 162400 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 160 | 20241011 | 162300 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 161 | 20241011 | 162200 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 162 | 20241011 | 162100 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 163 | 20241011 | 162000 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 164 | 20241011 | 161900 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 165 | 20241011 | 161800 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 166 | 20241011 | 161700 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 167 | 20241011 | 161600 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 168 | 20241011 | 161500 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 169 | 20241011 | 161400 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 170 | 20241011 | 161300 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 171 | 20241011 | 161200 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 172 | 20241011 | 161100 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 173 | 20241011 | 161000 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 174 | 20241011 | 160900 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 175 | 20241011 | 160800 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 176 | 20241011 | 160700 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 177 | 20241011 | 160600 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 178 | 20241011 | 160500 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 179 | 20241011 | 160400 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 180 | 20241011 | 160300 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 181 | 20241011 | 160200 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 182 | 20241011 | 160100 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 4873 |
| 183 | 20241011 | 160000 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 184 | 20241011 | 155900 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 185 | 20241011 | 155800 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 186 | 20241011 | 155700 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 187 | 20241011 | 155600 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 188 | 20241011 | 155500 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 189 | 20241011 | 155400 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 190 | 20241011 | 155300 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 191 | 20241011 | 155200 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 192 | 20241011 | 155100 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 193 | 20241011 | 155000 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 194 | 20241011 | 154900 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 195 | 20241011 | 154800 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 196 | 20241011 | 154700 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 197 | 20241011 | 154600 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 198 | 20241011 | 154500 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 199 | 20241011 | 154400 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 200 | 20241011 | 154300 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 201 | 20241011 | 154200 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 202 | 20241011 | 154100 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 203 | 20241011 | 154000 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 204 | 20241011 | 153900 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 205 | 20241011 | 153800 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 206 | 20241011 | 153700 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 207 | 20241011 | 153600 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 208 | 20241011 | 153500 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 209 | 20241011 | 153400 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 210 | 20241011 | 153300 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 211 | 20241011 | 153200 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 212 | 20241011 | 153100 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 4873 |
| 213 | 20241011 | 153000 | 1434946350 | 3445 | 3445 | 3445 | 3445 | 4873 |
| 214 | 20241011 | 152900 | 1418158865 | 3430 | 3430 | 3430 | 3430 | 0 |
| 215 | 20241011 | 152800 | 1418158865 | 3430 | 3430 | 3430 | 3430 | 0 |
| 216 | 20241011 | 152700 | 1418158865 | 3430 | 3430 | 3430 | 3430 | 0 |
| 217 | 20241011 | 152600 | 1418158865 | 3430 | 3430 | 3430 | 3430 | 0 |
| 218 | 20241011 | 152500 | 1418158865 | 3430 | 3430 | 3430 | 3430 | 0 |
| 219 | 20241011 | 152400 | 1418158865 | 3430 | 3430 | 3430 | 3430 | 0 |
| 220 | 20241011 | 152300 | 1418158865 | 3430 | 3430 | 3430 | 3430 | 0 |
| 221 | 20241011 | 152200 | 1418158865 | 3430 | 3430 | 3430 | 3430 | 0 |
| 222 | 20241011 | 152100 | 1418158865 | 3430 | 3430 | 3430 | 3430 | 0 |
| 223 | 20241011 | 152000 | 1418158865 | 3430 | 3430 | 3430 | 3430 | 0 |
| 224 | 20241011 | 151900 | 1418158865 | 3430 | 3430 | 3430 | 3415 | 446 |
| 225 | 20241011 | 151800 | 1416634270 | 3420 | 3420 | 3420 | 3420 | 2650 |
| 226 | 20241011 | 151700 | 1407571270 | 3420 | 3425 | 3425 | 3420 | 621 |
| 227 | 20241011 | 151600 | 1405447105 | 3425 | 3420 | 3425 | 3420 | 136 |
| 228 | 20241011 | 151500 | 1404981315 | 3420 | 3425 | 3425 | 3420 | 1408 |
| 229 | 20241011 | 151400 | 1400165880 | 3425 | 3430 | 3430 | 3425 | 402 |
| 230 | 20241011 | 151300 | 1398788740 | 3430 | 3430 | 3430 | 3425 | 265 |
| 231 | 20241011 | 151200 | 1397880855 | 3430 | 3430 | 3430 | 3425 | 211 |
| 232 | 20241011 | 151100 | 1397157775 | 3430 | 3430 | 3430 | 3425 | 1092 |
| 233 | 20241011 | 151000 | 1393414295 | 3430 | 3425 | 3430 | 3425 | 914 |
| 234 | 20241011 | 150900 | 1390282620 | 3430 | 3430 | 3430 | 3425 | 159 |
| 235 | 20241011 | 150800 | 1389737295 | 3430 | 3425 | 3430 | 3425 | 345 |
| 236 | 20241011 | 150700 | 1388554945 | 3425 | 3425 | 3425 | 3425 | 833 |
| 237 | 20241011 | 150600 | 1385701920 | 3425 | 3425 | 3425 | 3425 | 1419 |
| 238 | 20241011 | 150500 | 1380841845 | 3425 | 3425 | 3425 | 3425 | 509 |
| 239 | 20241011 | 150400 | 1379098520 | 3425 | 3420 | 3425 | 3420 | 212 |
| 240 | 20241011 | 150300 | 1378373420 | 3420 | 3425 | 3425 | 3420 | 118 |
| 241 | 20241011 | 150200 | 1377969855 | 3430 | 3425 | 3430 | 3420 | 811 |
| 242 | 20241011 | 150100 | 1375194330 | 3420 | 3425 | 3430 | 3420 | 1607 |
| 243 | 20241011 | 150000 | 1369689385 | 3420 | 3430 | 3430 | 3420 | 2079 |
| 244 | 20241011 | 145900 | 1362574020 | 3425 | 3430 | 3430 | 3425 | 54 |
| 245 | 20241011 | 145800 | 1362388870 | 3425 | 3430 | 3430 | 3425 | 260 |
| 246 | 20241011 | 145700 | 1361497615 | 3430 | 3430 | 3430 | 3430 | 200 |
| 247 | 20241011 | 145600 | 1360811615 | 3430 | 3430 | 3430 | 3430 | 200 |
| 248 | 20241011 | 145500 | 1360125615 | 3430 | 3425 | 3430 | 3425 | 2217 |
| 249 | 20241011 | 145400 | 1352522340 | 3425 | 3425 | 3425 | 3425 | 79 |
| 250 | 20241011 | 145300 | 1352251765 | 3425 | 3420 | 3425 | 3420 | 3639 |
| 251 | 20241011 | 145200 | 1339788255 | 3420 | 3420 | 3420 | 3420 | 2151 |
| 252 | 20241011 | 145100 | 1332431835 | 3425 | 3425 | 3425 | 3425 | 197 |
| 253 | 20241011 | 145000 | 1331757110 | 3425 | 3430 | 3430 | 3425 | 402 |
| 254 | 20241011 | 144900 | 1330380250 | 3430 | 3425 | 3430 | 3425 | 1912 |
| 255 | 20241011 | 144800 | 1323824805 | 3425 | 3425 | 3425 | 3425 | 0 |
| 256 | 20241011 | 144700 | 1323824805 | 3425 | 3425 | 3425 | 3420 | 1601 |
| 257 | 20241011 | 144600 | 1318346285 | 3425 | 3425 | 3425 | 3425 | 1403 |
| 258 | 20241011 | 144500 | 1313541010 | 3430 | 3430 | 3430 | 3425 | 201 |
| 259 | 20241011 | 144400 | 1312852575 | 3425 | 3425 | 3430 | 3425 | 1214 |
| 260 | 20241011 | 144300 | 1308694590 | 3425 | 3425 | 3425 | 3425 | 384 |
| 261 | 20241011 | 144200 | 1307379390 | 3425 | 3430 | 3430 | 3425 | 274 |
| 262 | 20241011 | 144100 | 1306439935 | 3430 | 3430 | 3430 | 3430 | 100 |
| 263 | 20241011 | 144000 | 1306096935 | 3425 | 3425 | 3425 | 3425 | 200 |
| 264 | 20241011 | 143900 | 1305411935 | 3425 | 3425 | 3425 | 3425 | 200 |
| 265 | 20241011 | 143800 | 1304726935 | 3425 | 3420 | 3425 | 3420 | 1150 |
| 266 | 20241011 | 143700 | 1300791310 | 3420 | 3420 | 3420 | 3420 | 493 |
| 267 | 20241011 | 143600 | 1299105250 | 3420 | 3420 | 3420 | 3420 | 996 |
| 268 | 20241011 | 143500 | 1295698930 | 3420 | 3420 | 3420 | 3420 | 221 |
| 269 | 20241011 | 143400 | 1294943110 | 3420 | 3420 | 3420 | 3420 | 583 |
| 270 | 20241011 | 143300 | 1292949250 | 3425 | 3425 | 3425 | 3425 | 7 |
| 271 | 20241011 | 143200 | 1292925275 | 3425 | 3425 | 3425 | 3425 | 820 |
| 272 | 20241011 | 143100 | 1290116775 | 3425 | 3430 | 3430 | 3425 | 1323 |
| 273 | 20241011 | 143000 | 1285582140 | 3435 | 3430 | 3440 | 3430 | 429 |
| 274 | 20241011 | 142900 | 1284110470 | 3430 | 3425 | 3430 | 3425 | 23 |
| 275 | 20241011 | 142800 | 1284031645 | 3425 | 3425 | 3425 | 3425 | 200 |
| 276 | 20241011 | 142700 | 1283346645 | 3425 | 3420 | 3425 | 3420 | 2780 |
| 277 | 20241011 | 142600 | 1273829290 | 3420 | 3420 | 3420 | 3420 | 200 |
| 278 | 20241011 | 142500 | 1273145290 | 3420 | 3425 | 3425 | 3420 | 2702 |
| 279 | 20241011 | 142400 | 1263898505 | 3430 | 3425 | 3430 | 3425 | 261 |
| 280 | 20241011 | 142300 | 1263004320 | 3425 | 3425 | 3425 | 3425 | 200 |
| 281 | 20241011 | 142200 | 1262319320 | 3425 | 3415 | 3425 | 3415 | 1072 |
| 282 | 20241011 | 142100 | 1258648310 | 3420 | 3420 | 3420 | 3420 | 1200 |
| 283 | 20241011 | 142000 | 1254544310 | 3420 | 3420 | 3420 | 3420 | 1554 |
| 284 | 20241011 | 141900 | 1249229630 | 3420 | 3420 | 3425 | 3420 | 2306 |
| 285 | 20241011 | 141800 | 1241339795 | 3420 | 3425 | 3430 | 3420 | 1245 |
| 286 | 20241011 | 141700 | 1237076630 | 3425 | 3425 | 3435 | 3425 | 678 |
| 287 | 20241011 | 141600 | 1234753305 | 3425 | 3425 | 3435 | 3420 | 4194 |
| 288 | 20241011 | 141500 | 1220389095 | 3425 | 3430 | 3430 | 3425 | 1212 |
| 289 | 20241011 | 141400 | 1216237680 | 3430 | 3425 | 3430 | 3425 | 1203 |
| 290 | 20241011 | 141300 | 1212111925 | 3420 | 3425 | 3430 | 3420 | 936 |
| 291 | 20241011 | 141200 | 1208907280 | 3425 | 3430 | 3430 | 3425 | 212 |
| 292 | 20241011 | 141100 | 1208181120 | 3430 | 3430 | 3430 | 3430 | 398 |
| 293 | 20241011 | 141000 | 1206815980 | 3430 | 3430 | 3435 | 3425 | 1133 |
| 294 | 20241011 | 140900 | 1202933460 | 3435 | 3430 | 3435 | 3430 | 143 |
| 295 | 20241011 | 140800 | 1202442745 | 3435 | 3430 | 3435 | 3430 | 115 |
| 296 | 20241011 | 140700 | 1202047835 | 3430 | 3430 | 3430 | 3430 | 1197 |
| 297 | 20241011 | 140600 | 1197942125 | 3425 | 3425 | 3425 | 3425 | 1421 |
| 298 | 20241011 | 140500 | 1193075200 | 3420 | 3415 | 3420 | 3410 | 3425 |
| 299 | 20241011 | 140400 | 1181368405 | 3415 | 3420 | 3420 | 3415 | 674 |
| 300 | 20241011 | 140300 | 1179066545 | 3415 | 3415 | 3415 | 3415 | 200 |
| 301 | 20241011 | 140200 | 1178383545 | 3415 | 3415 | 3415 | 3415 | 591 |
| 302 | 20241011 | 140100 | 1176365280 | 3415 | 3425 | 3425 | 3415 | 514 |
| 303 | 20241011 | 140000 | 1174604945 | 3415 | 3415 | 3420 | 3410 | 2474 |
| 304 | 20241011 | 135900 | 1166154425 | 3410 | 3420 | 3420 | 3410 | 5680 |
| 305 | 20241011 | 135800 | 1146747590 | 3420 | 3425 | 3430 | 3420 | 1196 |
| 306 | 20241011 | 135700 | 1142655370 | 3425 | 3425 | 3425 | 3425 | 1182 |
| 307 | 20241011 | 135600 | 1138607020 | 3425 | 3425 | 3425 | 3425 | 318 |
| 308 | 20241011 | 135500 | 1137517870 | 3425 | 3425 | 3425 | 3425 | 582 |
| 309 | 20241011 | 135400 | 1135524520 | 3425 | 3430 | 3430 | 3425 | 261 |
| 310 | 20241011 | 135300 | 1134630355 | 3425 | 3430 | 3430 | 3425 | 507 |
| 311 | 20241011 | 135200 | 1132893650 | 3430 | 3430 | 3430 | 3430 | 10 |
| 312 | 20241011 | 135100 | 1132859350 | 3430 | 3425 | 3430 | 3425 | 466 |
| 313 | 20241011 | 135000 | 1131263290 | 3425 | 3425 | 3425 | 3425 | 1091 |
| 314 | 20241011 | 134900 | 1127526615 | 3430 | 3430 | 3430 | 3430 | 267 |
| 315 | 20241011 | 134800 | 1126610805 | 3430 | 3430 | 3435 | 3430 | 222 |
| 316 | 20241011 | 134700 | 1125849230 | 3430 | 3440 | 3440 | 3430 | 323 |
| 317 | 20241011 | 134600 | 1124740180 | 3455 | 3410 | 3455 | 3410 | 8066 |
| 318 | 20241011 | 134500 | 1097007830 | 3410 | 3415 | 3415 | 3410 | 3784 |
| 319 | 20241011 | 134400 | 1084087065 | 3415 | 3420 | 3420 | 3415 | 214 |
| 320 | 20241011 | 134300 | 1083356245 | 3415 | 3420 | 3420 | 3415 | 300 |
| 321 | 20241011 | 134200 | 1082330745 | 3420 | 3420 | 3420 | 3420 | 319 |
| 322 | 20241011 | 134100 | 1081239765 | 3420 | 3420 | 3420 | 3420 | 0 |
| 323 | 20241011 | 134000 | 1081239765 | 3420 | 3425 | 3425 | 3420 | 1233 |
| 324 | 20241011 | 133900 | 1077022765 | 3425 | 3430 | 3430 | 3425 | 410 |
| 325 | 20241011 | 133800 | 1075618400 | 3430 | 3425 | 3430 | 3425 | 400 |
| 326 | 20241011 | 133700 | 1074247400 | 3425 | 3430 | 3430 | 3425 | 264 |
| 327 | 20241011 | 133600 | 1073343150 | 3425 | 3425 | 3425 | 3425 | 406 |
| 328 | 20241011 | 133500 | 1071952600 | 3425 | 3425 | 3425 | 3420 | 918 |
| 329 | 20241011 | 133400 | 1068809265 | 3425 | 3425 | 3425 | 3420 | 581 |
| 330 | 20241011 | 133300 | 1066819405 | 3425 | 3430 | 3430 | 3425 | 567 |
| 331 | 20241011 | 133200 | 1064877405 | 3430 | 3440 | 3440 | 3430 | 116 |
| 332 | 20241011 | 133100 | 1064479485 | 3435 | 3435 | 3435 | 3435 | 437 |
| 333 | 20241011 | 133000 | 1062978390 | 3435 | 3445 | 3450 | 3430 | 1363 |
| 334 | 20241011 | 132900 | 1058294500 | 3445 | 3465 | 3465 | 3440 | 441 |
| 335 | 20241011 | 132800 | 1056775920 | 3445 | 3420 | 3445 | 3420 | 2967 |
| 336 | 20241011 | 132700 | 1046586915 | 3425 | 3425 | 3425 | 3425 | 32 |
| 337 | 20241011 | 132600 | 1046477315 | 3425 | 3425 | 3425 | 3425 | 363 |
| 338 | 20241011 | 132500 | 1045234040 | 3420 | 3420 | 3425 | 3415 | 3593 |
| 339 | 20241011 | 132400 | 1032947205 | 3420 | 3425 | 3425 | 3420 | 1818 |
| 340 | 20241011 | 132300 | 1026722995 | 3425 | 3425 | 3425 | 3420 | 4835 |
| 341 | 20241011 | 132200 | 1010181945 | 3425 | 3430 | 3430 | 3425 | 116 |
| 342 | 20241011 | 132100 | 1009784105 | 3430 | 3430 | 3430 | 3430 | 24 |
| 343 | 20241011 | 132000 | 1009701785 | 3430 | 3435 | 3435 | 3430 | 806 |
| 344 | 20241011 | 131900 | 1006937160 | 3435 | 3435 | 3435 | 3435 | 207 |
| 345 | 20241011 | 131800 | 1006226115 | 3435 | 3435 | 3440 | 3425 | 12275 |
| 346 | 20241011 | 131700 | 964137815 | 3440 | 3435 | 3440 | 3435 | 2403 |
| 347 | 20241011 | 131600 | 955880040 | 3435 | 3440 | 3440 | 3435 | 46 |
| 348 | 20241011 | 131500 | 955721845 | 3435 | 3440 | 3440 | 3435 | 769 |
| 349 | 20241011 | 131400 | 953077835 | 3440 | 3445 | 3445 | 3440 | 90 |
| 350 | 20241011 | 131300 | 952767985 | 3440 | 3440 | 3440 | 3440 | 640 |
| 351 | 20241011 | 131200 | 950566385 | 3435 | 3440 | 3440 | 3435 | 7489 |
| 352 | 20241011 | 131100 | 924840125 | 3440 | 3440 | 3440 | 3440 | 209 |
| 353 | 20241011 | 131000 | 924121165 | 3440 | 3445 | 3445 | 3440 | 1214 |
| 354 | 20241011 | 130900 | 919943230 | 3450 | 3450 | 3450 | 3450 | 0 |
| 355 | 20241011 | 130800 | 919943230 | 3450 | 3450 | 3450 | 3450 | 400 |
| 356 | 20241011 | 130700 | 918563230 | 3450 | 3450 | 3450 | 3450 | 0 |
| 357 | 20241011 | 130600 | 918563230 | 3450 | 3450 | 3450 | 3445 | 786 |
| 358 | 20241011 | 130500 | 915852530 | 3445 | 3450 | 3450 | 3445 | 1118 |
| 359 | 20241011 | 130400 | 911997795 | 3450 | 3450 | 3450 | 3450 | 2700 |
| 360 | 20241011 | 130300 | 902682795 | 3455 | 3455 | 3455 | 3455 | 203 |
| 361 | 20241011 | 130200 | 901981430 | 3460 | 3455 | 3460 | 3455 | 408 |
| 362 | 20241011 | 130100 | 900571750 | 3455 | 3450 | 3455 | 3450 | 476 |
| 363 | 20241011 | 130000 | 898929170 | 3450 | 3455 | 3455 | 3450 | 615 |
| 364 | 20241011 | 125900 | 896807310 | 3450 | 3455 | 3455 | 3450 | 427 |
| 365 | 20241011 | 125800 | 895332240 | 3455 | 3460 | 3460 | 3455 | 401 |
| 366 | 20241011 | 125700 | 893946780 | 3460 | 3455 | 3460 | 3455 | 328 |
| 367 | 20241011 | 125600 | 892812350 | 3455 | 3455 | 3455 | 3455 | 12 |
| 368 | 20241011 | 125500 | 892770890 | 3460 | 3450 | 3460 | 3450 | 802 |
| 369 | 20241011 | 125400 | 890002910 | 3460 | 3455 | 3465 | 3455 | 262 |
| 370 | 20241011 | 125300 | 889097560 | 3455 | 3470 | 3470 | 3455 | 151 |
| 371 | 20241011 | 125200 | 888574360 | 3470 | 3455 | 3470 | 3455 | 1237 |
| 372 | 20241011 | 125100 | 884295015 | 3450 | 3445 | 3450 | 3445 | 1091 |
| 373 | 20241011 | 125000 | 880532495 | 3440 | 3440 | 3445 | 3440 | 1215 |
| 374 | 20241011 | 124900 | 876352890 | 3440 | 3440 | 3440 | 3440 | 413 |
| 375 | 20241011 | 124800 | 874932170 | 3440 | 3445 | 3445 | 3440 | 13 |
| 376 | 20241011 | 124700 | 874887430 | 3445 | 3445 | 3445 | 3445 | 325 |
| 377 | 20241011 | 124600 | 873767805 | 3445 | 3445 | 3445 | 3445 | 47 |
| 378 | 20241011 | 124500 | 873605890 | 3445 | 3445 | 3455 | 3445 | 1418 |
| 379 | 20241011 | 124400 | 868717760 | 3450 | 3450 | 3450 | 3450 | 330 |
| 380 | 20241011 | 124300 | 867579260 | 3445 | 3445 | 3445 | 3445 | 209 |
| 381 | 20241011 | 124200 | 866859255 | 3455 | 3445 | 3455 | 3445 | 212 |
| 382 | 20241011 | 124100 | 866128795 | 3445 | 3455 | 3460 | 3440 | 866 |
| 383 | 20241011 | 124000 | 863136785 | 3455 | 3445 | 3455 | 3440 | 2400 |
| 384 | 20241011 | 123900 | 854858970 | 3445 | 3445 | 3450 | 3445 | 1020 |
| 385 | 20241011 | 123800 | 851344940 | 3445 | 3445 | 3450 | 3445 | 1413 |
| 386 | 20241011 | 123700 | 846476550 | 3445 | 3445 | 3445 | 3445 | 407 |
| 387 | 20241011 | 123600 | 845074435 | 3450 | 3450 | 3450 | 3450 | 361 |
| 388 | 20241011 | 123500 | 843828985 | 3450 | 3450 | 3455 | 3445 | 998 |
| 389 | 20241011 | 123400 | 840388330 | 3450 | 3450 | 3450 | 3450 | 129 |
| 390 | 20241011 | 123300 | 839943280 | 3455 | 3455 | 3455 | 3455 | 155 |
| 391 | 20241011 | 123200 | 839407755 | 3445 | 3450 | 3450 | 3445 | 581 |
| 392 | 20241011 | 123100 | 837404305 | 3445 | 3460 | 3460 | 3445 | 176 |
| 393 | 20241011 | 123000 | 836797140 | 3450 | 3455 | 3455 | 3450 | 1182 |
| 394 | 20241011 | 122900 | 832717715 | 3455 | 3455 | 3460 | 3455 | 634 |
| 395 | 20241011 | 122800 | 830524745 | 3460 | 3460 | 3460 | 3460 | 0 |
| 396 | 20241011 | 122700 | 830524745 | 3460 | 3455 | 3460 | 3455 | 445 |
| 397 | 20241011 | 122600 | 828987255 | 3450 | 3450 | 3450 | 3450 | 8 |
| 398 | 20241011 | 122500 | 828959655 | 3455 | 3450 | 3455 | 3445 | 1790 |
| 399 | 20241011 | 122400 | 822782690 | 3455 | 3455 | 3455 | 3455 | 1 |
| 400 | 20241011 | 122300 | 822779235 | 3450 | 3455 | 3455 | 3450 | 379 |
| 401 | 20241011 | 122200 | 821470830 | 3455 | 3455 | 3455 | 3455 | 532 |
| 402 | 20241011 | 122100 | 819632770 | 3455 | 3455 | 3455 | 3455 | 430 |
| 403 | 20241011 | 122000 | 818147120 | 3455 | 3455 | 3455 | 3445 | 1048 |
| 404 | 20241011 | 121900 | 814528380 | 3455 | 3455 | 3455 | 3455 | 13 |
| 405 | 20241011 | 121800 | 814483465 | 3455 | 3455 | 3455 | 3455 | 366 |
| 406 | 20241011 | 121700 | 813218935 | 3455 | 3455 | 3455 | 3455 | 207 |
| 407 | 20241011 | 121600 | 812503750 | 3455 | 3455 | 3455 | 3455 | 300 |
| 408 | 20241011 | 121500 | 811467250 | 3450 | 3460 | 3465 | 3450 | 798 |
| 409 | 20241011 | 121400 | 808711190 | 3460 | 3455 | 3460 | 3450 | 1121 |
| 410 | 20241011 | 121300 | 804835195 | 3455 | 3450 | 3455 | 3450 | 710 |
| 411 | 20241011 | 121200 | 802383145 | 3450 | 3450 | 3450 | 3445 | 1235 |
| 412 | 20241011 | 121100 | 798124460 | 3450 | 3445 | 3455 | 3445 | 750 |
| 413 | 20241011 | 121000 | 795539130 | 3440 | 3450 | 3450 | 3440 | 1140 |
| 414 | 20241011 | 120900 | 791613565 | 3450 | 3450 | 3450 | 3445 | 361 |
| 415 | 20241011 | 120800 | 790368840 | 3455 | 3455 | 3455 | 3450 | 191 |
| 416 | 20241011 | 120700 | 789709000 | 3455 | 3445 | 3455 | 3445 | 1087 |
| 417 | 20241011 | 120600 | 785962180 | 3445 | 3450 | 3455 | 3445 | 955 |
| 418 | 20241011 | 120500 | 782667110 | 3450 | 3450 | 3455 | 3445 | 4380 |
| 419 | 20241011 | 120400 | 767550585 | 3450 | 3450 | 3450 | 3450 | 400 |
| 420 | 20241011 | 120300 | 766170585 | 3450 | 3455 | 3455 | 3450 | 429 |
| 421 | 20241011 | 120200 | 764689435 | 3455 | 3460 | 3460 | 3455 | 117 |
| 422 | 20241011 | 120100 | 764285195 | 3455 | 3460 | 3460 | 3455 | 25 |
| 423 | 20241011 | 120000 | 764198815 | 3460 | 3460 | 3460 | 3455 | 722 |
| 424 | 20241011 | 115900 | 761702690 | 3465 | 3455 | 3465 | 3455 | 901 |
| 425 | 20241011 | 115800 | 758586750 | 3450 | 3450 | 3450 | 3450 | 295 |
| 426 | 20241011 | 115700 | 757569000 | 3450 | 3450 | 3450 | 3450 | 400 |
| 427 | 20241011 | 115600 | 756189000 | 3450 | 3450 | 3450 | 3450 | 193 |
| 428 | 20241011 | 115500 | 755523150 | 3445 | 3450 | 3450 | 3445 | 704 |
| 429 | 20241011 | 115400 | 753097725 | 3455 | 3450 | 3455 | 3450 | 202 |
| 430 | 20241011 | 115300 | 752400815 | 3450 | 3450 | 3450 | 3450 | 1902 |
| 431 | 20241011 | 115200 | 745838915 | 3450 | 3445 | 3450 | 3445 | 14 |
| 432 | 20241011 | 115100 | 745790660 | 3445 | 3445 | 3445 | 3445 | 213 |
| 433 | 20241011 | 115000 | 745056875 | 3445 | 3450 | 3450 | 3445 | 1053 |
| 434 | 20241011 | 114900 | 741426320 | 3450 | 3445 | 3450 | 3445 | 408 |
| 435 | 20241011 | 114800 | 740020635 | 3445 | 3445 | 3445 | 3445 | 200 |
| 436 | 20241011 | 114700 | 739331635 | 3445 | 3445 | 3445 | 3445 | 570 |
| 437 | 20241011 | 114600 | 737367985 | 3445 | 3445 | 3445 | 3440 | 208 |
| 438 | 20241011 | 114500 | 736652415 | 3440 | 3450 | 3450 | 3440 | 791 |
| 439 | 20241011 | 114400 | 733931360 | 3445 | 3445 | 3445 | 3445 | 308 |
| 440 | 20241011 | 114300 | 732870300 | 3445 | 3445 | 3445 | 3445 | 8 |
| 441 | 20241011 | 114200 | 732842740 | 3450 | 3450 | 3450 | 3450 | 1125 |
| 442 | 20241011 | 114100 | 728961490 | 3450 | 3450 | 3450 | 3450 | 409 |
| 443 | 20241011 | 114000 | 727550440 | 3455 | 3455 | 3455 | 3450 | 901 |
| 444 | 20241011 | 113900 | 724439935 | 3455 | 3455 | 3455 | 3455 | 200 |
| 445 | 20241011 | 113800 | 723748935 | 3455 | 3460 | 3460 | 3455 | 1296 |
| 446 | 20241011 | 113700 | 719269310 | 3460 | 3465 | 3465 | 3460 | 22 |
| 447 | 20241011 | 113600 | 719193140 | 3460 | 3460 | 3460 | 3460 | 200 |
| 448 | 20241011 | 113500 | 718501140 | 3460 | 3465 | 3465 | 3460 | 744 |
| 449 | 20241011 | 113400 | 715925920 | 3465 | 3465 | 3465 | 3465 | 251 |
| 450 | 20241011 | 113300 | 715056205 | 3465 | 3455 | 3465 | 3455 | 408 |
| 451 | 20241011 | 113200 | 713644675 | 3450 | 3445 | 3465 | 3445 | 1347 |
| 452 | 20241011 | 113100 | 708989555 | 3450 | 3445 | 3450 | 3440 | 1367 |
| 453 | 20241011 | 113000 | 704280240 | 3450 | 3440 | 3450 | 3440 | 849 |
| 454 | 20241011 | 112900 | 701359670 | 3440 | 3445 | 3445 | 3440 | 209 |
| 455 | 20241011 | 112800 | 700639710 | 3445 | 3445 | 3445 | 3445 | 357 |
| 456 | 20241011 | 112700 | 699409845 | 3450 | 3440 | 3450 | 3440 | 307 |
| 457 | 20241011 | 112600 | 698352765 | 3445 | 3440 | 3445 | 3440 | 979 |
| 458 | 20241011 | 112500 | 694984400 | 3440 | 3440 | 3440 | 3440 | 789 |
| 459 | 20241011 | 112400 | 692270240 | 3445 | 3445 | 3445 | 3445 | 441 |
| 460 | 20241011 | 112300 | 690750995 | 3445 | 3445 | 3460 | 3445 | 505 |
| 461 | 20241011 | 112200 | 689011255 | 3445 | 3450 | 3450 | 3445 | 975 |
| 462 | 20241011 | 112100 | 685648340 | 3450 | 3455 | 3460 | 3445 | 1790 |
| 463 | 20241011 | 112000 | 679468755 | 3445 | 3450 | 3455 | 3445 | 1844 |
| 464 | 20241011 | 111900 | 673108460 | 3450 | 3450 | 3450 | 3450 | 595 |
| 465 | 20241011 | 111800 | 671055710 | 3450 | 3450 | 3455 | 3450 | 13 |
| 466 | 20241011 | 111700 | 671010855 | 3450 | 3450 | 3450 | 3450 | 483 |
| 467 | 20241011 | 111600 | 669344505 | 3445 | 3445 | 3445 | 3445 | 200 |
| 468 | 20241011 | 111500 | 668655505 | 3445 | 3455 | 3460 | 3445 | 842 |
| 469 | 20241011 | 111400 | 665750310 | 3460 | 3455 | 3460 | 3455 | 29 |
| 470 | 20241011 | 111300 | 665650035 | 3455 | 3450 | 3455 | 3450 | 906 |
| 471 | 20241011 | 111200 | 662521455 | 3460 | 3460 | 3460 | 3460 | 0 |
| 472 | 20241011 | 111100 | 662521455 | 3460 | 3455 | 3460 | 3450 | 509 |
| 473 | 20241011 | 111000 | 660763850 | 3450 | 3460 | 3460 | 3445 | 1400 |
| 474 | 20241011 | 110900 | 655936930 | 3465 | 3465 | 3465 | 3465 | 1 |
| 475 | 20241011 | 110800 | 655933465 | 3455 | 3445 | 3455 | 3445 | 1611 |
| 476 | 20241011 | 110700 | 650371845 | 3445 | 3450 | 3455 | 3445 | 2153 |
| 477 | 20241011 | 110600 | 642945295 | 3445 | 3460 | 3460 | 3445 | 2410 |
| 478 | 20241011 | 110500 | 634640665 | 3450 | 3460 | 3460 | 3450 | 987 |
| 479 | 20241011 | 110400 | 631233005 | 3455 | 3450 | 3460 | 3450 | 3156 |
| 480 | 20241011 | 110300 | 620343925 | 3455 | 3455 | 3455 | 3455 | 212 |
| 481 | 20241011 | 110200 | 619611465 | 3460 | 3460 | 3460 | 3450 | 1601 |
| 482 | 20241011 | 110100 | 614085105 | 3455 | 3450 | 3455 | 3450 | 171 |
| 483 | 20241011 | 110000 | 613494345 | 3460 | 3450 | 3460 | 3450 | 1478 |
| 484 | 20241011 | 105900 | 608394735 | 3450 | 3450 | 3450 | 3450 | 334 |
| 485 | 20241011 | 105800 | 607242435 | 3450 | 3450 | 3455 | 3450 | 559 |
| 486 | 20241011 | 105700 | 605313880 | 3450 | 3450 | 3450 | 3445 | 3922 |
| 487 | 20241011 | 105600 | 591791600 | 3445 | 3450 | 3455 | 3445 | 1745 |
| 488 | 20241011 | 105500 | 585773720 | 3455 | 3455 | 3455 | 3445 | 785 |
| 489 | 20241011 | 105400 | 583064805 | 3450 | 3455 | 3460 | 3450 | 3201 |
| 490 | 20241011 | 105300 | 572018765 | 3455 | 3460 | 3460 | 3455 | 40 |
| 491 | 20241011 | 105200 | 571880465 | 3455 | 3460 | 3460 | 3455 | 227 |
| 492 | 20241011 | 105100 | 571095760 | 3465 | 3460 | 3465 | 3460 | 418 |
| 493 | 20241011 | 105000 | 569649475 | 3455 | 3460 | 3460 | 3455 | 1096 |
| 494 | 20241011 | 104900 | 565861470 | 3460 | 3465 | 3465 | 3460 | 450 |
| 495 | 20241011 | 104800 | 564304220 | 3465 | 3460 | 3465 | 3460 | 438 |
| 496 | 20241011 | 104700 | 562788150 | 3465 | 3460 | 3465 | 3460 | 12 |
| 497 | 20241011 | 104600 | 562746620 | 3460 | 3455 | 3460 | 3455 | 662 |
| 498 | 20241011 | 104500 | 560458860 | 3455 | 3455 | 3460 | 3455 | 1719 |
| 499 | 20241011 | 104400 | 554518050 | 3455 | 3460 | 3470 | 3455 | 1163 |
| 500 | 20241011 | 104300 | 550495065 | 3460 | 3465 | 3470 | 3460 | 929 |
| 501 | 20241011 | 104200 | 547275895 | 3470 | 3455 | 3470 | 3455 | 1333 |
| 502 | 20241011 | 104100 | 542663890 | 3455 | 3455 | 3455 | 3455 | 283 |
| 503 | 20241011 | 104000 | 541686125 | 3450 | 3450 | 3460 | 3450 | 1772 |
| 504 | 20241011 | 103900 | 535562725 | 3465 | 3455 | 3465 | 3450 | 1045 |
| 505 | 20241011 | 103800 | 531953800 | 3450 | 3450 | 3450 | 3450 | 400 |
| 506 | 20241011 | 103700 | 530573800 | 3450 | 3450 | 3450 | 3450 | 29 |
| 507 | 20241011 | 103600 | 530473750 | 3450 | 3450 | 3450 | 3450 | 213 |
| 508 | 20241011 | 103500 | 529738900 | 3450 | 3450 | 3450 | 3450 | 918 |
| 509 | 20241011 | 103400 | 526571800 | 3450 | 3455 | 3455 | 3450 | 511 |
| 510 | 20241011 | 103300 | 524806300 | 3455 | 3460 | 3460 | 3455 | 1578 |
| 511 | 20241011 | 103200 | 519354305 | 3455 | 3455 | 3460 | 3455 | 119 |
| 512 | 20241011 | 103100 | 518942655 | 3460 | 3460 | 3460 | 3455 | 2097 |
| 513 | 20241011 | 103000 | 511697035 | 3460 | 3470 | 3470 | 3460 | 846 |
| 514 | 20241011 | 102900 | 508766710 | 3470 | 3465 | 3470 | 3465 | 586 |
| 515 | 20241011 | 102800 | 506736170 | 3465 | 3465 | 3465 | 3465 | 32 |
| 516 | 20241011 | 102700 | 506625290 | 3465 | 3465 | 3465 | 3465 | 202 |
| 517 | 20241011 | 102600 | 505925360 | 3455 | 3455 | 3455 | 3455 | 500 |
| 518 | 20241011 | 102500 | 504197860 | 3455 | 3460 | 3460 | 3455 | 972 |
| 519 | 20241011 | 102400 | 500836730 | 3470 | 3465 | 3470 | 3465 | 220 |
| 520 | 20241011 | 102300 | 500074330 | 3465 | 3465 | 3465 | 3465 | 201 |
| 521 | 20241011 | 102200 | 499377865 | 3460 | 3460 | 3460 | 3460 | 218 |
| 522 | 20241011 | 102100 | 498623585 | 3460 | 3460 | 3460 | 3460 | 700 |
| 523 | 20241011 | 102000 | 496201585 | 3455 | 3465 | 3465 | 3455 | 759 |
| 524 | 20241011 | 101900 | 493578100 | 3465 | 3460 | 3465 | 3460 | 922 |
| 525 | 20241011 | 101800 | 490384475 | 3460 | 3455 | 3460 | 3455 | 474 |
| 526 | 20241011 | 101700 | 488746750 | 3450 | 3450 | 3450 | 3445 | 326 |
| 527 | 20241011 | 101600 | 487622170 | 3445 | 3445 | 3445 | 3445 | 200 |
| 528 | 20241011 | 101500 | 486933170 | 3450 | 3455 | 3455 | 3450 | 711 |
| 529 | 20241011 | 101400 | 484479500 | 3455 | 3455 | 3455 | 3455 | 143 |
| 530 | 20241011 | 101300 | 483985435 | 3455 | 3460 | 3460 | 3455 | 127 |
| 531 | 20241011 | 101200 | 483546645 | 3450 | 3455 | 3460 | 3450 | 2597 |
| 532 | 20241011 | 101100 | 474581360 | 3455 | 3460 | 3460 | 3450 | 205 |
| 533 | 20241011 | 101000 | 473873090 | 3460 | 3455 | 3465 | 3440 | 1994 |
| 534 | 20241011 | 100900 | 466995320 | 3455 | 3450 | 3455 | 3450 | 953 |
| 535 | 20241011 | 100800 | 463702765 | 3450 | 3435 | 3450 | 3435 | 954 |
| 536 | 20241011 | 100700 | 460416080 | 3435 | 3430 | 3435 | 3430 | 378 |
| 537 | 20241011 | 100600 | 459119525 | 3430 | 3435 | 3435 | 3430 | 75 |
| 538 | 20241011 | 100500 | 458861925 | 3435 | 3425 | 3435 | 3410 | 3182 |
| 539 | 20241011 | 100400 | 447985260 | 3430 | 3420 | 3430 | 3410 | 2319 |
| 540 | 20241011 | 100300 | 440052925 | 3420 | 3425 | 3425 | 3405 | 11572 |
| 541 | 20241011 | 100200 | 400521705 | 3430 | 3445 | 3450 | 3430 | 4846 |
| 542 | 20241011 | 100100 | 383870995 | 3445 | 3455 | 3460 | 3445 | 3237 |
| 543 | 20241011 | 100000 | 372699690 | 3455 | 3450 | 3455 | 3450 | 833 |
| 544 | 20241011 | 095900 | 369825310 | 3455 | 3455 | 3460 | 3455 | 242 |
| 545 | 20241011 | 095800 | 368989185 | 3455 | 3460 | 3460 | 3450 | 5512 |
| 546 | 20241011 | 095700 | 349946390 | 3460 | 3465 | 3465 | 3460 | 2966 |
| 547 | 20241011 | 095600 | 339683805 | 3465 | 3460 | 3465 | 3455 | 4250 |
| 548 | 20241011 | 095500 | 324971145 | 3460 | 3470 | 3470 | 3455 | 3813 |
| 549 | 20241011 | 095400 | 311774830 | 3470 | 3470 | 3470 | 3470 | 1807 |
| 550 | 20241011 | 095300 | 305504540 | 3470 | 3470 | 3470 | 3470 | 391 |
| 551 | 20241011 | 095200 | 304147770 | 3470 | 3495 | 3495 | 3470 | 5959 |
| 552 | 20241011 | 095100 | 283453840 | 3475 | 3475 | 3480 | 3475 | 1452 |
| 553 | 20241011 | 095000 | 278402020 | 3480 | 3485 | 3485 | 3480 | 3866 |
| 554 | 20241011 | 094900 | 264946255 | 3485 | 3485 | 3485 | 3485 | 23 |
| 555 | 20241011 | 094800 | 264866100 | 3485 | 3495 | 3495 | 3485 | 1657 |
| 556 | 20241011 | 094700 | 259089825 | 3490 | 3490 | 3490 | 3490 | 2378 |
| 557 | 20241011 | 094600 | 250790605 | 3485 | 3485 | 3485 | 3480 | 1672 |
| 558 | 20241011 | 094500 | 244965525 | 3490 | 3495 | 3495 | 3485 | 2879 |
| 559 | 20241011 | 094400 | 234929400 | 3505 | 3490 | 3505 | 3490 | 3251 |
| 560 | 20241011 | 094300 | 223582645 | 3490 | 3510 | 3510 | 3490 | 7269 |
| 561 | 20241011 | 094200 | 198167600 | 3510 | 3510 | 3510 | 3505 | 212 |
| 562 | 20241011 | 094100 | 197423485 | 3510 | 3510 | 3515 | 3510 | 3115 |
| 563 | 20241011 | 094000 | 186475460 | 3500 | 3500 | 3510 | 3500 | 2241 |
| 564 | 20241011 | 093900 | 178631950 | 3500 | 3500 | 3510 | 3500 | 1067 |
| 565 | 20241011 | 093800 | 174897185 | 3500 | 3505 | 3510 | 3495 | 11594 |
| 566 | 20241011 | 093700 | 134279060 | 3515 | 3515 | 3520 | 3510 | 1309 |
| 567 | 20241011 | 093600 | 129683895 | 3515 | 3515 | 3515 | 3515 | 3 |
| 568 | 20241011 | 093500 | 129673350 | 3515 | 3515 | 3515 | 3510 | 2480 |
| 569 | 20241011 | 093400 | 120968330 | 3515 | 3520 | 3520 | 3515 | 681 |
| 570 | 20241011 | 093300 | 118572120 | 3525 | 3520 | 3525 | 3515 | 1641 |
| 571 | 20241011 | 093200 | 112798590 | 3525 | 3525 | 3525 | 3525 | 267 |
| 572 | 20241011 | 093100 | 111857415 | 3515 | 3530 | 3530 | 3515 | 2813 |
| 573 | 20241011 | 093000 | 101963555 | 3520 | 3535 | 3535 | 3520 | 1986 |
| 574 | 20241011 | 092900 | 94962200 | 3530 | 3535 | 3535 | 3530 | 173 |
| 575 | 20241011 | 092800 | 94351505 | 3530 | 3525 | 3530 | 3525 | 20 |
| 576 | 20241011 | 092700 | 94280930 | 3525 | 3535 | 3535 | 3520 | 1869 |
| 577 | 20241011 | 092600 | 87686705 | 3535 | 3540 | 3540 | 3535 | 554 |
| 578 | 20241011 | 092500 | 85728305 | 3545 | 3540 | 3545 | 3535 | 915 |
| 579 | 20241011 | 092400 | 82493655 | 3545 | 3535 | 3545 | 3535 | 468 |
| 580 | 20241011 | 092300 | 80838010 | 3535 | 3540 | 3550 | 3520 | 4503 |
| 581 | 20241011 | 092200 | 64941360 | 3540 | 3550 | 3560 | 3540 | 3204 |
| 582 | 20241011 | 092100 | 53577185 | 3555 | 3555 | 3555 | 3555 | 521 |
| 583 | 20241011 | 092000 | 51725030 | 3560 | 3570 | 3570 | 3560 | 306 |
| 584 | 20241011 | 091900 | 50635635 | 3580 | 3550 | 3610 | 3550 | 1544 |
| 585 | 20241011 | 091800 | 45149380 | 3550 | 3550 | 3550 | 3550 | 5 |
| 586 | 20241011 | 091700 | 45131630 | 3550 | 3550 | 3550 | 3545 | 1256 |
| 587 | 20241011 | 091600 | 40672835 | 3555 | 3560 | 3560 | 3555 | 1508 |
| 588 | 20241011 | 091500 | 35311570 | 3560 | 3580 | 3580 | 3555 | 901 |
| 589 | 20241011 | 091400 | 32099785 | 3580 | 3575 | 3580 | 3575 | 1012 |
| 590 | 20241011 | 091300 | 28481830 | 3580 | 3590 | 3590 | 3570 | 4214 |
| 591 | 20241011 | 091200 | 13381335 | 3590 | 3590 | 3590 | 3590 | 1 |
| 592 | 20241011 | 091100 | 13377745 | 3590 | 3590 | 3590 | 3585 | 38 |
| 593 | 20241011 | 091000 | 13241350 | 3590 | 3600 | 3600 | 3585 | 897 |
| 594 | 20241011 | 090900 | 10020205 | 3620 | 3620 | 3620 | 3620 | 3 |
| 595 | 20241011 | 090800 | 10009345 | 3595 | 3595 | 3595 | 3595 | 0 |
| 596 | 20241011 | 090700 | 10009345 | 3595 | 3600 | 3600 | 3595 | 477 |
| 597 | 20241011 | 090600 | 8294415 | 3620 | 3620 | 3620 | 3620 | 15 |
| 598 | 20241011 | 090500 | 8240115 | 3620 | 3620 | 3620 | 3620 | 1 |
| 599 | 20241011 | 090400 | 8236495 | 3595 | 3610 | 3610 | 3595 | 667 |
| 600 | 20241011 | 090300 | 5834055 | 3620 | 3620 | 3620 | 3620 | 100 |
| 601 | 20241011 | 090200 | 5472055 | 3625 | 3615 | 3625 | 3605 | 1062 |
| 602 | 20241011 | 090100 | 1637900 | 3625 | 3620 | 3625 | 3615 | 104 |
| 603 | 20241011 | 090000 | 1261910 | 3625 | 3605 | 3625 | 3605 | 350 |