30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241007 | 191500 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 12264 |
| 3 | 20241007 | 191400 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 4 | 20241007 | 191300 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 5 | 20241007 | 191200 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 6 | 20241007 | 191100 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 7 | 20241007 | 191000 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 8 | 20241007 | 190900 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 9 | 20241007 | 190800 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 10 | 20241007 | 190700 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 11 | 20241007 | 190600 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 12 | 20241007 | 190500 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 13 | 20241007 | 190400 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 14 | 20241007 | 190300 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 15 | 20241007 | 190200 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 16 | 20241007 | 190100 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 17 | 20241007 | 190000 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 18 | 20241007 | 185900 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 19 | 20241007 | 185800 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 20 | 20241007 | 185700 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 21 | 20241007 | 185600 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 22 | 20241007 | 185500 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 23 | 20241007 | 185400 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 24 | 20241007 | 185300 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 25 | 20241007 | 185200 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 26 | 20241007 | 185100 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 27 | 20241007 | 185000 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 28 | 20241007 | 184900 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 29 | 20241007 | 184800 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 30 | 20241007 | 184700 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 31 | 20241007 | 184600 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 32 | 20241007 | 184500 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 12264 |
| 33 | 20241007 | 184400 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 34 | 20241007 | 184300 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 35 | 20241007 | 184200 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 36 | 20241007 | 184100 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 37 | 20241007 | 184000 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 38 | 20241007 | 183900 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 39 | 20241007 | 183800 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 40 | 20241007 | 183700 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 41 | 20241007 | 183600 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 42 | 20241007 | 183500 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 43 | 20241007 | 183400 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 44 | 20241007 | 183300 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 45 | 20241007 | 183200 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 46 | 20241007 | 183100 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 47 | 20241007 | 183000 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 48 | 20241007 | 182900 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 49 | 20241007 | 182800 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 50 | 20241007 | 182700 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 51 | 20241007 | 182600 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 52 | 20241007 | 182500 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 53 | 20241007 | 182400 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 54 | 20241007 | 182300 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 55 | 20241007 | 182200 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 56 | 20241007 | 182100 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 57 | 20241007 | 182000 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 58 | 20241007 | 181900 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 59 | 20241007 | 181800 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 60 | 20241007 | 181700 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 61 | 20241007 | 181600 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 62 | 20241007 | 181500 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 12264 |
| 63 | 20241007 | 181400 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 64 | 20241007 | 181300 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 65 | 20241007 | 181200 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 66 | 20241007 | 181100 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 67 | 20241007 | 181000 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 68 | 20241007 | 180900 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 69 | 20241007 | 180800 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 70 | 20241007 | 180700 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 71 | 20241007 | 180600 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 72 | 20241007 | 180500 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 73 | 20241007 | 180400 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 74 | 20241007 | 180300 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 75 | 20241007 | 180200 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 76 | 20241007 | 180100 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 77 | 20241007 | 180000 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 78 | 20241007 | 175900 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 79 | 20241007 | 175800 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 80 | 20241007 | 175700 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 81 | 20241007 | 175600 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 82 | 20241007 | 175500 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 83 | 20241007 | 175400 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 84 | 20241007 | 175300 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 85 | 20241007 | 175200 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 86 | 20241007 | 175100 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 87 | 20241007 | 175000 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 88 | 20241007 | 174900 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 89 | 20241007 | 174800 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 90 | 20241007 | 174700 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 91 | 20241007 | 174600 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 92 | 20241007 | 174500 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 12264 |
| 93 | 20241007 | 174400 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 94 | 20241007 | 174300 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 95 | 20241007 | 174200 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 96 | 20241007 | 174100 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 97 | 20241007 | 174000 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 98 | 20241007 | 173900 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 99 | 20241007 | 173800 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 100 | 20241007 | 173700 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 101 | 20241007 | 173600 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 102 | 20241007 | 173500 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 103 | 20241007 | 173400 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 104 | 20241007 | 173300 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 105 | 20241007 | 173200 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 106 | 20241007 | 173100 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 107 | 20241007 | 173000 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 108 | 20241007 | 172900 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 109 | 20241007 | 172800 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 110 | 20241007 | 172700 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 111 | 20241007 | 172600 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 112 | 20241007 | 172500 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 113 | 20241007 | 172400 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 114 | 20241007 | 172300 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 115 | 20241007 | 172200 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 116 | 20241007 | 172100 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 117 | 20241007 | 172000 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 118 | 20241007 | 171900 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 119 | 20241007 | 171800 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 120 | 20241007 | 171700 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 121 | 20241007 | 171600 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 122 | 20241007 | 171500 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 12264 |
| 123 | 20241007 | 171400 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 124 | 20241007 | 171300 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 125 | 20241007 | 171200 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 126 | 20241007 | 171100 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 127 | 20241007 | 171000 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 128 | 20241007 | 170900 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 129 | 20241007 | 170800 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 130 | 20241007 | 170700 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 131 | 20241007 | 170600 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 132 | 20241007 | 170500 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 133 | 20241007 | 170400 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 134 | 20241007 | 170300 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 135 | 20241007 | 170200 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 136 | 20241007 | 170100 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 137 | 20241007 | 170000 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 138 | 20241007 | 165900 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 139 | 20241007 | 165800 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 140 | 20241007 | 165700 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 141 | 20241007 | 165600 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 142 | 20241007 | 165500 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 143 | 20241007 | 165400 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 144 | 20241007 | 165300 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 145 | 20241007 | 165200 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 146 | 20241007 | 165100 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 147 | 20241007 | 165000 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 148 | 20241007 | 164900 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 149 | 20241007 | 164800 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 150 | 20241007 | 164700 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 151 | 20241007 | 164600 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 152 | 20241007 | 164500 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 12264 |
| 153 | 20241007 | 164400 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 154 | 20241007 | 164300 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 155 | 20241007 | 164200 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 156 | 20241007 | 164100 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 157 | 20241007 | 164000 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 158 | 20241007 | 163900 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 159 | 20241007 | 163800 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 160 | 20241007 | 163700 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 161 | 20241007 | 163600 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 162 | 20241007 | 163500 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 163 | 20241007 | 163400 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 164 | 20241007 | 163300 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 165 | 20241007 | 163200 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 166 | 20241007 | 163100 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 167 | 20241007 | 163000 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 168 | 20241007 | 162900 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 169 | 20241007 | 162800 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 170 | 20241007 | 162700 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 171 | 20241007 | 162600 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 172 | 20241007 | 162500 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 173 | 20241007 | 162400 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 174 | 20241007 | 162300 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 175 | 20241007 | 162200 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 176 | 20241007 | 162100 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 177 | 20241007 | 162000 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 178 | 20241007 | 161900 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 179 | 20241007 | 161800 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 180 | 20241007 | 161700 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 181 | 20241007 | 161600 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 182 | 20241007 | 161500 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 12264 |
| 183 | 20241007 | 161400 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 184 | 20241007 | 161300 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 185 | 20241007 | 161200 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 186 | 20241007 | 161100 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 187 | 20241007 | 161000 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 188 | 20241007 | 160900 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 189 | 20241007 | 160800 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 190 | 20241007 | 160700 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 191 | 20241007 | 160600 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 192 | 20241007 | 160500 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 193 | 20241007 | 160400 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 194 | 20241007 | 160300 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 195 | 20241007 | 160200 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 196 | 20241007 | 160100 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 197 | 20241007 | 160000 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 198 | 20241007 | 155900 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 199 | 20241007 | 155800 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 200 | 20241007 | 155700 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 201 | 20241007 | 155600 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 202 | 20241007 | 155500 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 203 | 20241007 | 155400 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 204 | 20241007 | 155300 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 205 | 20241007 | 155200 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 206 | 20241007 | 155100 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 207 | 20241007 | 155000 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 208 | 20241007 | 154900 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 209 | 20241007 | 154800 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 210 | 20241007 | 154700 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 211 | 20241007 | 154600 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 212 | 20241007 | 154500 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 12264 |
| 213 | 20241007 | 154400 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 214 | 20241007 | 154300 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 215 | 20241007 | 154200 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 216 | 20241007 | 154100 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 217 | 20241007 | 154000 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 218 | 20241007 | 153900 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 219 | 20241007 | 153800 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 220 | 20241007 | 153700 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 221 | 20241007 | 153600 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 222 | 20241007 | 153500 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 223 | 20241007 | 153400 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 224 | 20241007 | 153300 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 225 | 20241007 | 153200 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 226 | 20241007 | 153100 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 0 |
| 227 | 20241007 | 153000 | 2244084000 | 4965 | 4965 | 4965 | 4965 | 12264 |
| 228 | 20241007 | 152900 | 2183193240 | 4950 | 4950 | 4950 | 4950 | 0 |
| 229 | 20241007 | 152800 | 2183193240 | 4950 | 4950 | 4950 | 4950 | 0 |
| 230 | 20241007 | 152700 | 2183193240 | 4950 | 4950 | 4950 | 4950 | 0 |
| 231 | 20241007 | 152600 | 2183193240 | 4950 | 4950 | 4950 | 4950 | 0 |
| 232 | 20241007 | 152500 | 2183193240 | 4950 | 4950 | 4950 | 4950 | 0 |
| 233 | 20241007 | 152400 | 2183193240 | 4950 | 4950 | 4950 | 4950 | 0 |
| 234 | 20241007 | 152300 | 2183193240 | 4950 | 4950 | 4950 | 4950 | 0 |
| 235 | 20241007 | 152200 | 2183193240 | 4950 | 4950 | 4950 | 4950 | 0 |
| 236 | 20241007 | 152100 | 2183193240 | 4950 | 4950 | 4950 | 4950 | 0 |
| 237 | 20241007 | 152000 | 2183193240 | 4950 | 4950 | 4950 | 4950 | 0 |
| 238 | 20241007 | 151900 | 2183193240 | 4950 | 4945 | 4950 | 4945 | 448 |
| 239 | 20241007 | 151800 | 2180977830 | 4945 | 4955 | 4955 | 4945 | 3950 |
| 240 | 20241007 | 151700 | 2161438250 | 4955 | 4955 | 4955 | 4950 | 70 |
| 241 | 20241007 | 151600 | 2161091705 | 4950 | 4955 | 4955 | 4950 | 1172 |
| 242 | 20241007 | 151500 | 2155288555 | 4955 | 4955 | 4955 | 4950 | 4093 |
| 243 | 20241007 | 151400 | 2135007790 | 4950 | 4950 | 4955 | 4950 | 365 |
| 244 | 20241007 | 151300 | 2133201025 | 4955 | 4950 | 4955 | 4935 | 2363 |
| 245 | 20241007 | 151200 | 2121521380 | 4945 | 4940 | 4945 | 4940 | 2706 |
| 246 | 20241007 | 151100 | 2108146040 | 4940 | 4940 | 4945 | 4940 | 590 |
| 247 | 20241007 | 151000 | 2105231190 | 4945 | 4940 | 4945 | 4935 | 954 |
| 248 | 20241007 | 150900 | 2100522260 | 4940 | 4940 | 4940 | 4940 | 2470 |
| 249 | 20241007 | 150800 | 2088320460 | 4940 | 4940 | 4940 | 4940 | 590 |
| 250 | 20241007 | 150700 | 2085405860 | 4945 | 4945 | 4945 | 4945 | 12 |
| 251 | 20241007 | 150600 | 2085346520 | 4945 | 4935 | 4945 | 4935 | 572 |
| 252 | 20241007 | 150500 | 2082518430 | 4940 | 4940 | 4940 | 4935 | 1192 |
| 253 | 20241007 | 150400 | 2076635900 | 4940 | 4950 | 4950 | 4940 | 4619 |
| 254 | 20241007 | 150300 | 2053803570 | 4945 | 4945 | 4950 | 4945 | 776 |
| 255 | 20241007 | 150200 | 2049964600 | 4950 | 4945 | 4950 | 4945 | 1899 |
| 256 | 20241007 | 150100 | 2040570950 | 4950 | 4950 | 4950 | 4950 | 60 |
| 257 | 20241007 | 150000 | 2040273950 | 4950 | 4945 | 4950 | 4945 | 1354 |
| 258 | 20241007 | 145900 | 2033577860 | 4945 | 4945 | 4945 | 4945 | 817 |
| 259 | 20241007 | 145800 | 2029537795 | 4945 | 4945 | 4950 | 4945 | 7498 |
| 260 | 20241007 | 145700 | 1992448395 | 4945 | 4950 | 4950 | 4945 | 1378 |
| 261 | 20241007 | 145600 | 1985629760 | 4955 | 4950 | 4955 | 4950 | 811 |
| 262 | 20241007 | 145500 | 1981615300 | 4955 | 4950 | 4955 | 4950 | 210 |
| 263 | 20241007 | 145400 | 1980575750 | 4950 | 4950 | 4950 | 4950 | 701 |
| 264 | 20241007 | 145300 | 1977105800 | 4955 | 4955 | 4955 | 4950 | 187 |
| 265 | 20241007 | 145200 | 1976179290 | 4955 | 4955 | 4955 | 4950 | 118 |
| 266 | 20241007 | 145100 | 1975595180 | 4950 | 4950 | 4955 | 4950 | 102 |
| 267 | 20241007 | 145000 | 1975090275 | 4950 | 4950 | 4950 | 4950 | 1740 |
| 268 | 20241007 | 144900 | 1966477275 | 4955 | 4945 | 4955 | 4945 | 2197 |
| 269 | 20241007 | 144800 | 1955602570 | 4945 | 4950 | 4950 | 4945 | 2233 |
| 270 | 20241007 | 144700 | 1944549395 | 4950 | 4950 | 4950 | 4950 | 200 |
| 271 | 20241007 | 144600 | 1943559395 | 4955 | 4950 | 4955 | 4950 | 1171 |
| 272 | 20241007 | 144500 | 1937762145 | 4950 | 4955 | 4955 | 4950 | 38 |
| 273 | 20241007 | 144400 | 1937573945 | 4955 | 4950 | 4955 | 4950 | 986 |
| 274 | 20241007 | 144300 | 1932691230 | 4955 | 4955 | 4955 | 4955 | 150 |
| 275 | 20241007 | 144200 | 1931947980 | 4955 | 4955 | 4955 | 4955 | 1015 |
| 276 | 20241007 | 144100 | 1926918655 | 4955 | 4955 | 4960 | 4955 | 601 |
| 277 | 20241007 | 144000 | 1923940695 | 4960 | 4960 | 4960 | 4960 | 50 |
| 278 | 20241007 | 143900 | 1923692695 | 4960 | 4960 | 4960 | 4960 | 4 |
| 279 | 20241007 | 143800 | 1923672855 | 4950 | 4955 | 4960 | 4950 | 2158 |
| 280 | 20241007 | 143700 | 1912974475 | 4955 | 4955 | 4960 | 4955 | 2700 |
| 281 | 20241007 | 143600 | 1899593370 | 4960 | 4955 | 4960 | 4955 | 1024 |
| 282 | 20241007 | 143500 | 1894519445 | 4955 | 4960 | 4960 | 4955 | 13 |
| 283 | 20241007 | 143400 | 1894455025 | 4955 | 4960 | 4960 | 4955 | 543 |
| 284 | 20241007 | 143300 | 1891764420 | 4960 | 4960 | 4960 | 4960 | 924 |
| 285 | 20241007 | 143200 | 1887181380 | 4960 | 4960 | 4960 | 4955 | 1498 |
| 286 | 20241007 | 143100 | 1879751800 | 4955 | 4955 | 4955 | 4955 | 435 |
| 287 | 20241007 | 143000 | 1877596375 | 4955 | 4955 | 4955 | 4955 | 50 |
| 288 | 20241007 | 142900 | 1877348625 | 4960 | 4960 | 4960 | 4960 | 0 |
| 289 | 20241007 | 142800 | 1877348625 | 4960 | 4955 | 4960 | 4955 | 1005 |
| 290 | 20241007 | 142700 | 1872368840 | 4960 | 4960 | 4960 | 4955 | 1255 |
| 291 | 20241007 | 142600 | 1866144285 | 4955 | 4955 | 4955 | 4955 | 0 |
| 292 | 20241007 | 142500 | 1866144285 | 4955 | 4950 | 4955 | 4950 | 3949 |
| 293 | 20241007 | 142400 | 1846577475 | 4950 | 4950 | 4950 | 4950 | 41 |
| 294 | 20241007 | 142300 | 1846374525 | 4950 | 4950 | 4955 | 4950 | 266 |
| 295 | 20241007 | 142200 | 1845057250 | 4955 | 4950 | 4955 | 4950 | 2238 |
| 296 | 20241007 | 142100 | 1833967965 | 4955 | 4950 | 4955 | 4950 | 102 |
| 297 | 20241007 | 142000 | 1833463010 | 4950 | 4950 | 4955 | 4950 | 189 |
| 298 | 20241007 | 141900 | 1832527455 | 4955 | 4955 | 4955 | 4955 | 516 |
| 299 | 20241007 | 141800 | 1829970675 | 4955 | 4955 | 4955 | 4955 | 11 |
| 300 | 20241007 | 141700 | 1829916170 | 4955 | 4955 | 4955 | 4950 | 27 |
| 301 | 20241007 | 141600 | 1829782495 | 4955 | 4955 | 4955 | 4955 | 237 |
| 302 | 20241007 | 141500 | 1828608160 | 4950 | 4955 | 4955 | 4950 | 2281 |
| 303 | 20241007 | 141400 | 1817314580 | 4955 | 4960 | 4960 | 4955 | 1824 |
| 304 | 20241007 | 141300 | 1808276385 | 4960 | 4955 | 4960 | 4955 | 3409 |
| 305 | 20241007 | 141200 | 1791384785 | 4960 | 4960 | 4960 | 4960 | 1154 |
| 306 | 20241007 | 141100 | 1785660945 | 4960 | 4960 | 4960 | 4955 | 2982 |
| 307 | 20241007 | 141000 | 1770870230 | 4960 | 4960 | 4960 | 4955 | 1721 |
| 308 | 20241007 | 140900 | 1762335025 | 4960 | 4960 | 4960 | 4960 | 400 |
| 309 | 20241007 | 140800 | 1760351025 | 4960 | 4965 | 4965 | 4960 | 556 |
| 310 | 20241007 | 140700 | 1757593260 | 4960 | 4970 | 4970 | 4960 | 3 |
| 311 | 20241007 | 140600 | 1757578370 | 4970 | 4965 | 4970 | 4965 | 2949 |
| 312 | 20241007 | 140500 | 1742936580 | 4965 | 4965 | 4965 | 4965 | 3006 |
| 313 | 20241007 | 140400 | 1728011790 | 4965 | 4965 | 4965 | 4965 | 298 |
| 314 | 20241007 | 140300 | 1726532220 | 4970 | 4970 | 4975 | 4970 | 3444 |
| 315 | 20241007 | 140200 | 1709415040 | 4970 | 4970 | 4970 | 4970 | 395 |
| 316 | 20241007 | 140100 | 1707451890 | 4970 | 4970 | 4970 | 4970 | 871 |
| 317 | 20241007 | 140000 | 1703123020 | 4970 | 4975 | 4975 | 4970 | 1015 |
| 318 | 20241007 | 135900 | 1698073470 | 4970 | 4970 | 4970 | 4970 | 0 |
| 319 | 20241007 | 135800 | 1698073470 | 4970 | 4970 | 4970 | 4970 | 683 |
| 320 | 20241007 | 135700 | 1694678960 | 4970 | 4970 | 4970 | 4970 | 10 |
| 321 | 20241007 | 135600 | 1694629260 | 4970 | 4970 | 4970 | 4970 | 1 |
| 322 | 20241007 | 135500 | 1694624290 | 4965 | 4965 | 4970 | 4960 | 1515 |
| 323 | 20241007 | 135400 | 1687096815 | 4965 | 4965 | 4965 | 4965 | 1220 |
| 324 | 20241007 | 135300 | 1681039515 | 4965 | 4960 | 4965 | 4960 | 327 |
| 325 | 20241007 | 135200 | 1679417590 | 4960 | 4965 | 4965 | 4960 | 2287 |
| 326 | 20241007 | 135100 | 1668070925 | 4965 | 4965 | 4965 | 4965 | 1423 |
| 327 | 20241007 | 135000 | 1661005730 | 4965 | 4960 | 4965 | 4960 | 199 |
| 328 | 20241007 | 134900 | 1660018685 | 4965 | 4965 | 4965 | 4965 | 928 |
| 329 | 20241007 | 134800 | 1655411165 | 4965 | 4965 | 4965 | 4965 | 1012 |
| 330 | 20241007 | 134700 | 1650386585 | 4965 | 4970 | 4970 | 4965 | 101 |
| 331 | 20241007 | 134600 | 1649884620 | 4965 | 4970 | 4970 | 4965 | 1928 |
| 332 | 20241007 | 134500 | 1640304505 | 4970 | 4970 | 4970 | 4970 | 1 |
| 333 | 20241007 | 134400 | 1640299535 | 4970 | 4965 | 4970 | 4965 | 753 |
| 334 | 20241007 | 134300 | 1636560135 | 4970 | 4970 | 4970 | 4965 | 139 |
| 335 | 20241007 | 134200 | 1635869310 | 4970 | 4970 | 4970 | 4970 | 297 |
| 336 | 20241007 | 134100 | 1634393220 | 4970 | 4970 | 4970 | 4970 | 0 |
| 337 | 20241007 | 134000 | 1634393220 | 4970 | 4970 | 4970 | 4970 | 0 |
| 338 | 20241007 | 133900 | 1634393220 | 4970 | 4970 | 4970 | 4970 | 562 |
| 339 | 20241007 | 133800 | 1631600080 | 4970 | 4965 | 4970 | 4965 | 2600 |
| 340 | 20241007 | 133700 | 1618678615 | 4965 | 4960 | 4965 | 4960 | 692 |
| 341 | 20241007 | 133600 | 1615246285 | 4960 | 4960 | 4960 | 4960 | 2120 |
| 342 | 20241007 | 133500 | 1604731085 | 4960 | 4955 | 4965 | 4955 | 311 |
| 343 | 20241007 | 133400 | 1603189265 | 4955 | 4955 | 4965 | 4955 | 897 |
| 344 | 20241007 | 133300 | 1598740795 | 4960 | 4970 | 4970 | 4960 | 2382 |
| 345 | 20241007 | 133200 | 1586924575 | 4970 | 4970 | 4970 | 4970 | 0 |
| 346 | 20241007 | 133100 | 1586924575 | 4970 | 4970 | 4970 | 4970 | 5 |
| 347 | 20241007 | 133000 | 1586899725 | 4970 | 4970 | 4970 | 4970 | 1 |
| 348 | 20241007 | 132900 | 1586894755 | 4970 | 4970 | 4970 | 4970 | 83 |
| 349 | 20241007 | 132800 | 1586482245 | 4965 | 4965 | 4965 | 4965 | 10 |
| 350 | 20241007 | 132700 | 1586432595 | 4965 | 4965 | 4965 | 4965 | 549 |
| 351 | 20241007 | 132600 | 1583706810 | 4970 | 4970 | 4970 | 4970 | 0 |
| 352 | 20241007 | 132500 | 1583706810 | 4970 | 4970 | 4970 | 4970 | 0 |
| 353 | 20241007 | 132400 | 1583706810 | 4970 | 4985 | 4985 | 4970 | 3667 |
| 354 | 20241007 | 132300 | 1565450840 | 4985 | 4980 | 4985 | 4980 | 702 |
| 355 | 20241007 | 132200 | 1561951695 | 4980 | 4975 | 4980 | 4975 | 659 |
| 356 | 20241007 | 132100 | 1558670380 | 4980 | 4970 | 4980 | 4970 | 6176 |
| 357 | 20241007 | 132000 | 1527946795 | 4960 | 4960 | 4970 | 4960 | 2415 |
| 358 | 20241007 | 131900 | 1515951815 | 4960 | 4960 | 4960 | 4960 | 559 |
| 359 | 20241007 | 131800 | 1513179175 | 4960 | 4955 | 4960 | 4955 | 1879 |
| 360 | 20241007 | 131700 | 1503862415 | 4955 | 4955 | 4955 | 4955 | 520 |
| 361 | 20241007 | 131600 | 1501285815 | 4955 | 4955 | 4955 | 4955 | 230 |
| 362 | 20241007 | 131500 | 1500146165 | 4955 | 4955 | 4960 | 4955 | 511 |
| 363 | 20241007 | 131400 | 1497614110 | 4955 | 4950 | 4955 | 4950 | 1925 |
| 364 | 20241007 | 131300 | 1488075860 | 4950 | 4950 | 4950 | 4950 | 60 |
| 365 | 20241007 | 131200 | 1487778860 | 4955 | 4950 | 4955 | 4945 | 404 |
| 366 | 20241007 | 131100 | 1485778505 | 4950 | 4950 | 4955 | 4950 | 33 |
| 367 | 20241007 | 131000 | 1485615150 | 4945 | 4940 | 4945 | 4940 | 1281 |
| 368 | 20241007 | 130900 | 1479286770 | 4945 | 4945 | 4945 | 4940 | 1002 |
| 369 | 20241007 | 130800 | 1474335860 | 4945 | 4945 | 4950 | 4945 | 2002 |
| 370 | 20241007 | 130700 | 1464435965 | 4950 | 4950 | 4950 | 4950 | 1 |
| 371 | 20241007 | 130600 | 1464431015 | 4950 | 4950 | 4950 | 4950 | 132 |
| 372 | 20241007 | 130500 | 1463777615 | 4950 | 4950 | 4950 | 4950 | 1 |
| 373 | 20241007 | 130400 | 1463772665 | 4940 | 4940 | 4940 | 4940 | 212 |
| 374 | 20241007 | 130300 | 1462725385 | 4950 | 4950 | 4950 | 4940 | 52 |
| 375 | 20241007 | 130200 | 1462468485 | 4940 | 4945 | 4945 | 4940 | 1200 |
| 376 | 20241007 | 130100 | 1456540480 | 4945 | 4945 | 4945 | 4945 | 404 |
| 377 | 20241007 | 130000 | 1454542700 | 4945 | 4945 | 4945 | 4945 | 54 |
| 378 | 20241007 | 125900 | 1454275670 | 4945 | 4945 | 4945 | 4945 | 100 |
| 379 | 20241007 | 125800 | 1453781170 | 4950 | 4955 | 4955 | 4950 | 12 |
| 380 | 20241007 | 125700 | 1453721765 | 4950 | 4950 | 4950 | 4950 | 0 |
| 381 | 20241007 | 125600 | 1453721765 | 4950 | 4950 | 4950 | 4950 | 320 |
| 382 | 20241007 | 125500 | 1452137765 | 4950 | 4950 | 4950 | 4950 | 0 |
| 383 | 20241007 | 125400 | 1452137765 | 4950 | 4950 | 4950 | 4950 | 190 |
| 384 | 20241007 | 125300 | 1451197265 | 4945 | 4945 | 4945 | 4945 | 0 |
| 385 | 20241007 | 125200 | 1451197265 | 4945 | 4955 | 4955 | 4945 | 3194 |
| 386 | 20241007 | 125100 | 1435393395 | 4950 | 4950 | 4950 | 4950 | 0 |
| 387 | 20241007 | 125000 | 1435393395 | 4950 | 4950 | 4950 | 4950 | 265 |
| 388 | 20241007 | 124900 | 1434081645 | 4950 | 4950 | 4950 | 4950 | 55 |
| 389 | 20241007 | 124800 | 1433809395 | 4950 | 4955 | 4955 | 4950 | 461 |
| 390 | 20241007 | 124700 | 1431525540 | 4955 | 4960 | 4960 | 4955 | 546 |
| 391 | 20241007 | 124600 | 1428820105 | 4960 | 4960 | 4960 | 4960 | 2 |
| 392 | 20241007 | 124500 | 1428810185 | 4960 | 4960 | 4960 | 4960 | 2 |
| 393 | 20241007 | 124400 | 1428800265 | 4960 | 4960 | 4960 | 4960 | 310 |
| 394 | 20241007 | 124300 | 1427262665 | 4960 | 4960 | 4960 | 4960 | 0 |
| 395 | 20241007 | 124200 | 1427262665 | 4960 | 4955 | 4960 | 4955 | 58 |
| 396 | 20241007 | 124100 | 1426975015 | 4955 | 4955 | 4955 | 4955 | 47 |
| 397 | 20241007 | 124000 | 1426742130 | 4955 | 4955 | 4955 | 4950 | 1249 |
| 398 | 20241007 | 123900 | 1420553535 | 4950 | 4955 | 4955 | 4950 | 3 |
| 399 | 20241007 | 123800 | 1420538675 | 4950 | 4950 | 4950 | 4950 | 1000 |
| 400 | 20241007 | 123700 | 1415588675 | 4950 | 4950 | 4950 | 4950 | 1 |
| 401 | 20241007 | 123600 | 1415583725 | 4950 | 4950 | 4950 | 4950 | 3 |
| 402 | 20241007 | 123500 | 1415568875 | 4955 | 4950 | 4955 | 4950 | 400 |
| 403 | 20241007 | 123400 | 1413588575 | 4955 | 4945 | 4955 | 4945 | 2964 |
| 404 | 20241007 | 123300 | 1398921955 | 4945 | 4950 | 4955 | 4945 | 4269 |
| 405 | 20241007 | 123200 | 1377799060 | 4945 | 4945 | 4950 | 4945 | 4320 |
| 406 | 20241007 | 123100 | 1356432225 | 4945 | 4940 | 4945 | 4940 | 2 |
| 407 | 20241007 | 123000 | 1356422340 | 4935 | 4950 | 4950 | 4935 | 4187 |
| 408 | 20241007 | 122900 | 1335741275 | 4950 | 4945 | 4950 | 4945 | 522 |
| 409 | 20241007 | 122800 | 1333157380 | 4945 | 4950 | 4950 | 4945 | 2521 |
| 410 | 20241007 | 122700 | 1320680930 | 4955 | 4955 | 4955 | 4955 | 10 |
| 411 | 20241007 | 122600 | 1320631380 | 4955 | 4955 | 4955 | 4950 | 165 |
| 412 | 20241007 | 122500 | 1319814455 | 4955 | 4955 | 4955 | 4950 | 2416 |
| 413 | 20241007 | 122400 | 1307843495 | 4955 | 4955 | 4955 | 4955 | 0 |
| 414 | 20241007 | 122300 | 1307843495 | 4955 | 4955 | 4955 | 4955 | 0 |
| 415 | 20241007 | 122200 | 1307843495 | 4955 | 4965 | 4965 | 4955 | 1144 |
| 416 | 20241007 | 122100 | 1302169210 | 4965 | 4965 | 4965 | 4965 | 1 |
| 417 | 20241007 | 122000 | 1302164245 | 4955 | 4965 | 4965 | 4955 | 2 |
| 418 | 20241007 | 121900 | 1302154325 | 4960 | 4965 | 4965 | 4960 | 30 |
| 419 | 20241007 | 121800 | 1302005425 | 4965 | 4965 | 4965 | 4965 | 120 |
| 420 | 20241007 | 121700 | 1301409625 | 4965 | 4965 | 4965 | 4965 | 1 |
| 421 | 20241007 | 121600 | 1301404660 | 4950 | 4955 | 4955 | 4950 | 4456 |
| 422 | 20241007 | 121500 | 1279346875 | 4950 | 4960 | 4960 | 4950 | 1361 |
| 423 | 20241007 | 121400 | 1272603520 | 4955 | 4960 | 4960 | 4955 | 1664 |
| 424 | 20241007 | 121300 | 1264350965 | 4965 | 4965 | 4965 | 4965 | 1 |
| 425 | 20241007 | 121200 | 1264346000 | 4965 | 4965 | 4965 | 4965 | 100 |
| 426 | 20241007 | 121100 | 1263849500 | 4965 | 4965 | 4965 | 4965 | 80 |
| 427 | 20241007 | 121000 | 1263452300 | 4965 | 4965 | 4965 | 4965 | 3 |
| 428 | 20241007 | 120900 | 1263437405 | 4965 | 4965 | 4965 | 4965 | 604 |
| 429 | 20241007 | 120800 | 1260438545 | 4960 | 4965 | 4965 | 4960 | 761 |
| 430 | 20241007 | 120700 | 1256660185 | 4965 | 4965 | 4965 | 4965 | 0 |
| 431 | 20241007 | 120600 | 1256660185 | 4965 | 4965 | 4965 | 4965 | 386 |
| 432 | 20241007 | 120500 | 1254743695 | 4960 | 4960 | 4960 | 4960 | 1000 |
| 433 | 20241007 | 120400 | 1249783695 | 4965 | 4965 | 4965 | 4965 | 0 |
| 434 | 20241007 | 120300 | 1249783695 | 4965 | 4960 | 4965 | 4960 | 618 |
| 435 | 20241007 | 120200 | 1246718400 | 4960 | 4960 | 4960 | 4960 | 1 |
| 436 | 20241007 | 120100 | 1246713440 | 4970 | 4965 | 4970 | 4965 | 501 |
| 437 | 20241007 | 120000 | 1244225575 | 4960 | 4960 | 4960 | 4960 | 1 |
| 438 | 20241007 | 115900 | 1244220615 | 4960 | 4960 | 4960 | 4960 | 201 |
| 439 | 20241007 | 115800 | 1243223655 | 4960 | 4960 | 4960 | 4960 | 474 |
| 440 | 20241007 | 115700 | 1240872615 | 4960 | 4960 | 4960 | 4960 | 11 |
| 441 | 20241007 | 115600 | 1240818055 | 4960 | 4960 | 4960 | 4960 | 0 |
| 442 | 20241007 | 115500 | 1240818055 | 4960 | 4965 | 4970 | 4960 | 1685 |
| 443 | 20241007 | 115400 | 1232452130 | 4965 | 4965 | 4965 | 4965 | 0 |
| 444 | 20241007 | 115300 | 1232452130 | 4965 | 4970 | 4970 | 4965 | 2658 |
| 445 | 20241007 | 115200 | 1219252510 | 4970 | 4970 | 4970 | 4970 | 48 |
| 446 | 20241007 | 115100 | 1219013950 | 4970 | 4970 | 4970 | 4970 | 775 |
| 447 | 20241007 | 115000 | 1215162200 | 4965 | 4965 | 4965 | 4965 | 210 |
| 448 | 20241007 | 114900 | 1214119550 | 4975 | 4970 | 4975 | 4970 | 14 |
| 449 | 20241007 | 114800 | 1214049960 | 4975 | 4970 | 4975 | 4970 | 505 |
| 450 | 20241007 | 114700 | 1211540100 | 4970 | 4970 | 4970 | 4960 | 2949 |
| 451 | 20241007 | 114600 | 1196896020 | 4970 | 4965 | 4970 | 4965 | 1564 |
| 452 | 20241007 | 114500 | 1189127000 | 4970 | 4965 | 4970 | 4965 | 430 |
| 453 | 20241007 | 114400 | 1186992045 | 4965 | 4965 | 4965 | 4965 | 10 |
| 454 | 20241007 | 114300 | 1186942395 | 4965 | 4980 | 4980 | 4965 | 1317 |
| 455 | 20241007 | 114200 | 1180396685 | 4980 | 4975 | 4980 | 4970 | 451 |
| 456 | 20241007 | 114100 | 1178154745 | 4975 | 4975 | 4980 | 4975 | 415 |
| 457 | 20241007 | 114000 | 1176089710 | 4975 | 4970 | 4975 | 4970 | 110 |
| 458 | 20241007 | 113900 | 1175542510 | 4975 | 4975 | 4975 | 4975 | 61 |
| 459 | 20241007 | 113800 | 1175239035 | 4975 | 4975 | 4975 | 4975 | 943 |
| 460 | 20241007 | 113700 | 1170547610 | 4975 | 4970 | 4975 | 4970 | 1236 |
| 461 | 20241007 | 113600 | 1164400020 | 4965 | 4965 | 4965 | 4965 | 20 |
| 462 | 20241007 | 113500 | 1164300720 | 4965 | 4970 | 4970 | 4965 | 193 |
| 463 | 20241007 | 113400 | 1163342195 | 4970 | 4970 | 4970 | 4970 | 300 |
| 464 | 20241007 | 113300 | 1161851195 | 4975 | 4965 | 4975 | 4965 | 1260 |
| 465 | 20241007 | 113200 | 1155591375 | 4970 | 4970 | 4970 | 4970 | 93 |
| 466 | 20241007 | 113100 | 1155129165 | 4970 | 4970 | 4970 | 4970 | 1110 |
| 467 | 20241007 | 113000 | 1149612465 | 4970 | 4965 | 4970 | 4965 | 200 |
| 468 | 20241007 | 112900 | 1148618765 | 4965 | 4970 | 4970 | 4965 | 2599 |
| 469 | 20241007 | 112800 | 1135708910 | 4970 | 4970 | 4970 | 4970 | 344 |
| 470 | 20241007 | 112700 | 1133999230 | 4975 | 4975 | 4975 | 4975 | 171 |
| 471 | 20241007 | 112600 | 1133148505 | 4975 | 4975 | 4975 | 4975 | 955 |
| 472 | 20241007 | 112500 | 1128397380 | 4975 | 4975 | 4975 | 4975 | 436 |
| 473 | 20241007 | 112400 | 1126228280 | 4975 | 4975 | 4975 | 4975 | 197 |
| 474 | 20241007 | 112300 | 1125248205 | 4975 | 4975 | 4975 | 4970 | 2019 |
| 475 | 20241007 | 112200 | 1115203725 | 4970 | 4970 | 4970 | 4970 | 504 |
| 476 | 20241007 | 112100 | 1112698845 | 4970 | 4970 | 4970 | 4970 | 1313 |
| 477 | 20241007 | 112000 | 1106173235 | 4965 | 4965 | 4975 | 4965 | 1022 |
| 478 | 20241007 | 111900 | 1101095210 | 4960 | 4960 | 4960 | 4960 | 101 |
| 479 | 20241007 | 111800 | 1100594250 | 4960 | 4960 | 4960 | 4960 | 984 |
| 480 | 20241007 | 111700 | 1095713610 | 4955 | 4955 | 4955 | 4955 | 862 |
| 481 | 20241007 | 111600 | 1091442400 | 4955 | 4955 | 4955 | 4955 | 115 |
| 482 | 20241007 | 111500 | 1090872575 | 4955 | 4955 | 4960 | 4955 | 732 |
| 483 | 20241007 | 111400 | 1087245510 | 4960 | 4965 | 4965 | 4960 | 435 |
| 484 | 20241007 | 111300 | 1085087855 | 4960 | 4960 | 4960 | 4960 | 30 |
| 485 | 20241007 | 111200 | 1084939055 | 4960 | 4960 | 4965 | 4960 | 452 |
| 486 | 20241007 | 111100 | 1082697110 | 4960 | 4955 | 4960 | 4955 | 260 |
| 487 | 20241007 | 111000 | 1081408060 | 4960 | 4960 | 4960 | 4960 | 0 |
| 488 | 20241007 | 110900 | 1081408060 | 4960 | 4955 | 4960 | 4955 | 505 |
| 489 | 20241007 | 110800 | 1078903290 | 4955 | 4955 | 4955 | 4955 | 257 |
| 490 | 20241007 | 110700 | 1077629855 | 4955 | 4955 | 4955 | 4955 | 630 |
| 491 | 20241007 | 110600 | 1074508205 | 4960 | 4955 | 4960 | 4955 | 888 |
| 492 | 20241007 | 110500 | 1070106225 | 4955 | 4955 | 4960 | 4955 | 184 |
| 493 | 20241007 | 110400 | 1069194395 | 4955 | 4955 | 4955 | 4955 | 141 |
| 494 | 20241007 | 110300 | 1068495740 | 4955 | 4960 | 4960 | 4955 | 26 |
| 495 | 20241007 | 110200 | 1068366905 | 4950 | 4955 | 4955 | 4950 | 8952 |
| 496 | 20241007 | 110100 | 1024009945 | 4955 | 4955 | 4955 | 4955 | 31 |
| 497 | 20241007 | 110000 | 1023856340 | 4955 | 4955 | 4955 | 4955 | 911 |
| 498 | 20241007 | 105900 | 1019342335 | 4955 | 4955 | 4955 | 4955 | 1723 |
| 499 | 20241007 | 105800 | 1010804870 | 4955 | 4955 | 4960 | 4955 | 276 |
| 500 | 20241007 | 105700 | 1009437190 | 4955 | 4960 | 4960 | 4955 | 3 |
| 501 | 20241007 | 105600 | 1009422320 | 4955 | 4955 | 4960 | 4955 | 112 |
| 502 | 20241007 | 105500 | 1008867355 | 4960 | 4945 | 4960 | 4945 | 1762 |
| 503 | 20241007 | 105400 | 1000142305 | 4940 | 4940 | 4940 | 4940 | 423 |
| 504 | 20241007 | 105300 | 998052685 | 4940 | 4945 | 4945 | 4940 | 106 |
| 505 | 20241007 | 105200 | 997528545 | 4940 | 4940 | 4940 | 4935 | 285 |
| 506 | 20241007 | 105100 | 996122035 | 4940 | 4945 | 4950 | 4940 | 1336 |
| 507 | 20241007 | 105000 | 989508990 | 4930 | 4930 | 4930 | 4930 | 30 |
| 508 | 20241007 | 104900 | 989361090 | 4930 | 4950 | 4950 | 4930 | 121 |
| 509 | 20241007 | 104800 | 988764540 | 4930 | 4925 | 4930 | 4925 | 118 |
| 510 | 20241007 | 104700 | 988183300 | 4930 | 4940 | 4940 | 4930 | 27700 |
| 511 | 20241007 | 104600 | 851587810 | 4940 | 4950 | 4950 | 4940 | 782 |
| 512 | 20241007 | 104500 | 847717960 | 4950 | 4950 | 4950 | 4950 | 10 |
| 513 | 20241007 | 104400 | 847668460 | 4955 | 4945 | 4955 | 4945 | 1235 |
| 514 | 20241007 | 104300 | 841558285 | 4950 | 4955 | 4955 | 4950 | 758 |
| 515 | 20241007 | 104200 | 837806160 | 4955 | 4955 | 4955 | 4955 | 3 |
| 516 | 20241007 | 104100 | 837791295 | 4955 | 4960 | 4960 | 4955 | 617 |
| 517 | 20241007 | 104000 | 834734010 | 4960 | 4960 | 4960 | 4960 | 266 |
| 518 | 20241007 | 103900 | 833414650 | 4960 | 4960 | 4960 | 4955 | 349 |
| 519 | 20241007 | 103800 | 831684595 | 4955 | 4940 | 4955 | 4940 | 4232 |
| 520 | 20241007 | 103700 | 810750845 | 4935 | 4925 | 4935 | 4925 | 2791 |
| 521 | 20241007 | 103600 | 796998865 | 4925 | 4930 | 4930 | 4925 | 218 |
| 522 | 20241007 | 103500 | 795924135 | 4925 | 4930 | 4930 | 4925 | 470 |
| 523 | 20241007 | 103400 | 793608435 | 4925 | 4925 | 4925 | 4925 | 654 |
| 524 | 20241007 | 103300 | 790387485 | 4925 | 4925 | 4925 | 4925 | 0 |
| 525 | 20241007 | 103200 | 790387485 | 4925 | 4925 | 4930 | 4925 | 151 |
| 526 | 20241007 | 103100 | 789643805 | 4930 | 4930 | 4930 | 4930 | 70 |
| 527 | 20241007 | 103000 | 789298705 | 4925 | 4930 | 4930 | 4925 | 146 |
| 528 | 20241007 | 102900 | 788578930 | 4930 | 4930 | 4930 | 4930 | 2 |
| 529 | 20241007 | 102800 | 788569070 | 4930 | 4935 | 4935 | 4930 | 3493 |
| 530 | 20241007 | 102700 | 771343480 | 4940 | 4935 | 4940 | 4935 | 280 |
| 531 | 20241007 | 102600 | 769961230 | 4935 | 4935 | 4935 | 4935 | 0 |
| 532 | 20241007 | 102500 | 769961230 | 4935 | 4940 | 4940 | 4935 | 34 |
| 533 | 20241007 | 102400 | 769793415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 534 | 20241007 | 102300 | 769793415 | 4940 | 4935 | 4940 | 4935 | 401 |
| 535 | 20241007 | 102200 | 767814475 | 4935 | 4935 | 4935 | 4935 | 164 |
| 536 | 20241007 | 102100 | 767005135 | 4935 | 4930 | 4935 | 4930 | 13 |
| 537 | 20241007 | 102000 | 766941030 | 4930 | 4920 | 4930 | 4920 | 583 |
| 538 | 20241007 | 101900 | 764069555 | 4920 | 4925 | 4925 | 4920 | 929 |
| 539 | 20241007 | 101800 | 759495465 | 4915 | 4920 | 4920 | 4915 | 363 |
| 540 | 20241007 | 101700 | 757710085 | 4920 | 4920 | 4920 | 4920 | 232 |
| 541 | 20241007 | 101600 | 756568645 | 4920 | 4925 | 4925 | 4920 | 4418 |
| 542 | 20241007 | 101500 | 734827580 | 4940 | 4930 | 4940 | 4930 | 1629 |
| 543 | 20241007 | 101400 | 726796600 | 4925 | 4925 | 4925 | 4925 | 30 |
| 544 | 20241007 | 101300 | 726648850 | 4940 | 4940 | 4940 | 4940 | 1 |
| 545 | 20241007 | 101200 | 726643910 | 4940 | 4940 | 4940 | 4940 | 84 |
| 546 | 20241007 | 101100 | 726228950 | 4925 | 4940 | 4940 | 4925 | 1655 |
| 547 | 20241007 | 101000 | 718069250 | 4935 | 4940 | 4940 | 4935 | 1626 |
| 548 | 20241007 | 100900 | 710044765 | 4935 | 4935 | 4935 | 4935 | 1088 |
| 549 | 20241007 | 100800 | 704675485 | 4935 | 4935 | 4935 | 4930 | 934 |
| 550 | 20241007 | 100700 | 700066240 | 4935 | 4935 | 4935 | 4935 | 111 |
| 551 | 20241007 | 100600 | 699518455 | 4935 | 4930 | 4935 | 4930 | 71 |
| 552 | 20241007 | 100500 | 699168405 | 4930 | 4930 | 4930 | 4930 | 285 |
| 553 | 20241007 | 100400 | 697763355 | 4935 | 4930 | 4935 | 4930 | 163 |
| 554 | 20241007 | 100300 | 696959760 | 4925 | 4930 | 4930 | 4925 | 1071 |
| 555 | 20241007 | 100200 | 691680240 | 4930 | 4930 | 4935 | 4930 | 65 |
| 556 | 20241007 | 100100 | 691359785 | 4930 | 4930 | 4930 | 4930 | 0 |
| 557 | 20241007 | 100000 | 691359785 | 4930 | 4925 | 4930 | 4925 | 957 |
| 558 | 20241007 | 095900 | 686644060 | 4930 | 4930 | 4930 | 4930 | 2 |
| 559 | 20241007 | 095800 | 686634200 | 4930 | 4930 | 4930 | 4930 | 39 |
| 560 | 20241007 | 095700 | 686441930 | 4930 | 4930 | 4930 | 4930 | 1130 |
| 561 | 20241007 | 095600 | 680871030 | 4920 | 4920 | 4920 | 4920 | 37 |
| 562 | 20241007 | 095500 | 680688990 | 4920 | 4925 | 4935 | 4920 | 1052 |
| 563 | 20241007 | 095400 | 675512880 | 4925 | 4930 | 4930 | 4925 | 3605 |
| 564 | 20241007 | 095300 | 657758230 | 4930 | 4930 | 4930 | 4930 | 42 |
| 565 | 20241007 | 095200 | 657551170 | 4930 | 4930 | 4940 | 4930 | 61 |
| 566 | 20241007 | 095100 | 657250430 | 4930 | 4935 | 4940 | 4930 | 7564 |
| 567 | 20241007 | 095000 | 619893665 | 4930 | 4925 | 4930 | 4925 | 462 |
| 568 | 20241007 | 094900 | 617617810 | 4930 | 4935 | 4935 | 4930 | 585 |
| 569 | 20241007 | 094800 | 614733690 | 4935 | 4935 | 4935 | 4935 | 11 |
| 570 | 20241007 | 094700 | 614679405 | 4935 | 4920 | 4935 | 4920 | 2626 |
| 571 | 20241007 | 094600 | 601730420 | 4920 | 4910 | 4920 | 4905 | 293 |
| 572 | 20241007 | 094500 | 600293220 | 4905 | 4915 | 4915 | 4900 | 3490 |
| 573 | 20241007 | 094400 | 583171570 | 4900 | 4900 | 4900 | 4900 | 2138 |
| 574 | 20241007 | 094300 | 572695370 | 4900 | 4905 | 4910 | 4900 | 2177 |
| 575 | 20241007 | 094200 | 562025970 | 4905 | 4905 | 4905 | 4905 | 3127 |
| 576 | 20241007 | 094100 | 546688035 | 4920 | 4915 | 4920 | 4900 | 10842 |
| 577 | 20241007 | 094000 | 493525975 | 4915 | 4915 | 4920 | 4915 | 3203 |
| 578 | 20241007 | 093900 | 477783115 | 4925 | 4925 | 4925 | 4915 | 1714 |
| 579 | 20241007 | 093800 | 469355600 | 4920 | 4920 | 4920 | 4920 | 102 |
| 580 | 20241007 | 093700 | 468853760 | 4925 | 4930 | 4930 | 4920 | 722 |
| 581 | 20241007 | 093600 | 465300930 | 4930 | 4930 | 4930 | 4920 | 2390 |
| 582 | 20241007 | 093500 | 453540810 | 4935 | 4940 | 4940 | 4930 | 830 |
| 583 | 20241007 | 093400 | 449448895 | 4940 | 4940 | 4940 | 4930 | 802 |
| 584 | 20241007 | 093300 | 445487915 | 4940 | 4940 | 4940 | 4940 | 7 |
| 585 | 20241007 | 093200 | 445453335 | 4930 | 4925 | 4930 | 4920 | 740 |
| 586 | 20241007 | 093100 | 441807015 | 4925 | 4925 | 4925 | 4925 | 358 |
| 587 | 20241007 | 093000 | 440043865 | 4925 | 4925 | 4925 | 4925 | 833 |
| 588 | 20241007 | 092900 | 435941340 | 4930 | 4930 | 4935 | 4930 | 351 |
| 589 | 20241007 | 092800 | 434210285 | 4925 | 4920 | 4925 | 4920 | 125 |
| 590 | 20241007 | 092700 | 433594710 | 4920 | 4925 | 4925 | 4920 | 432 |
| 591 | 20241007 | 092600 | 431469150 | 4920 | 4920 | 4935 | 4920 | 2242 |
| 592 | 20241007 | 092500 | 420438490 | 4920 | 4920 | 4925 | 4920 | 478 |
| 593 | 20241007 | 092400 | 418086480 | 4915 | 4920 | 4930 | 4915 | 2037 |
| 594 | 20241007 | 092300 | 408066715 | 4920 | 4920 | 4920 | 4920 | 639 |
| 595 | 20241007 | 092200 | 404922835 | 4920 | 4925 | 4940 | 4920 | 879 |
| 596 | 20241007 | 092100 | 400593745 | 4925 | 4940 | 4945 | 4925 | 1802 |
| 597 | 20241007 | 092000 | 391714355 | 4945 | 4945 | 4945 | 4940 | 2507 |
| 598 | 20241007 | 091900 | 379326765 | 4940 | 4940 | 4945 | 4940 | 1433 |
| 599 | 20241007 | 091800 | 372247495 | 4940 | 4945 | 4945 | 4940 | 3421 |
| 600 | 20241007 | 091700 | 355332900 | 4945 | 4950 | 4950 | 4945 | 273 |
| 601 | 20241007 | 091600 | 353982210 | 4965 | 4945 | 4965 | 4940 | 5141 |
| 602 | 20241007 | 091500 | 328529060 | 4965 | 4975 | 4975 | 4950 | 1043 |
| 603 | 20241007 | 091400 | 323360560 | 4955 | 4955 | 4960 | 4950 | 3793 |
| 604 | 20241007 | 091300 | 304567445 | 4955 | 4935 | 4955 | 4935 | 1769 |
| 605 | 20241007 | 091200 | 295831740 | 4930 | 4935 | 4935 | 4930 | 634 |
| 606 | 20241007 | 091100 | 292705870 | 4930 | 4945 | 4950 | 4930 | 2933 |
| 607 | 20241007 | 091000 | 278207990 | 4945 | 4930 | 4945 | 4930 | 2351 |
| 608 | 20241007 | 090900 | 266585455 | 4915 | 4910 | 4920 | 4910 | 11162 |
| 609 | 20241007 | 090800 | 211778185 | 4910 | 4915 | 4915 | 4910 | 4305 |
| 610 | 20241007 | 090700 | 190634565 | 4915 | 4915 | 4920 | 4915 | 1165 |
| 611 | 20241007 | 090600 | 184907415 | 4925 | 4920 | 4925 | 4920 | 2585 |
| 612 | 20241007 | 090500 | 172184955 | 4920 | 4925 | 4925 | 4920 | 1915 |
| 613 | 20241007 | 090400 | 162755955 | 4925 | 4925 | 4935 | 4925 | 423 |
| 614 | 20241007 | 090300 | 160670985 | 4925 | 4930 | 4930 | 4925 | 5525 |
| 615 | 20241007 | 090200 | 133438205 | 4925 | 4935 | 4945 | 4925 | 1284 |
| 616 | 20241007 | 090100 | 127108775 | 4920 | 4960 | 4960 | 4910 | 10055 |
| 617 | 20241007 | 090000 | 77394355 | 4965 | 5000 | 5000 | 4960 | 15367 |