28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 183300 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 2991 |
| 3 | 20241023 | 183200 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 4 | 20241023 | 183100 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 5 | 20241023 | 183000 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 6 | 20241023 | 182900 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 7 | 20241023 | 182800 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 8 | 20241023 | 182700 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 9 | 20241023 | 182600 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 10 | 20241023 | 182500 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 11 | 20241023 | 182400 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 12 | 20241023 | 182300 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 13 | 20241023 | 182200 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 14 | 20241023 | 182100 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 15 | 20241023 | 182000 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 16 | 20241023 | 181900 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 17 | 20241023 | 181800 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 18 | 20241023 | 181700 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 19 | 20241023 | 181600 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 20 | 20241023 | 181500 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 21 | 20241023 | 181400 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 22 | 20241023 | 181300 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 23 | 20241023 | 181200 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 24 | 20241023 | 181100 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 25 | 20241023 | 181000 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 26 | 20241023 | 180900 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 27 | 20241023 | 180800 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 28 | 20241023 | 180700 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 29 | 20241023 | 180600 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 30 | 20241023 | 180500 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 31 | 20241023 | 180400 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 32 | 20241023 | 180300 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 2991 |
| 33 | 20241023 | 180200 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 34 | 20241023 | 180100 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 35 | 20241023 | 180000 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 36 | 20241023 | 175900 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 37 | 20241023 | 175800 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 38 | 20241023 | 175700 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 39 | 20241023 | 175600 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 40 | 20241023 | 175500 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 41 | 20241023 | 175400 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 42 | 20241023 | 175300 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 43 | 20241023 | 175200 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 44 | 20241023 | 175100 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 45 | 20241023 | 175000 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 46 | 20241023 | 174900 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 47 | 20241023 | 174800 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 48 | 20241023 | 174700 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 49 | 20241023 | 174600 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 50 | 20241023 | 174500 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 51 | 20241023 | 174400 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 52 | 20241023 | 174300 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 53 | 20241023 | 174200 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 54 | 20241023 | 174100 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 55 | 20241023 | 174000 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 56 | 20241023 | 173900 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 57 | 20241023 | 173800 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 58 | 20241023 | 173700 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 59 | 20241023 | 173600 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 60 | 20241023 | 173500 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 61 | 20241023 | 173400 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 62 | 20241023 | 173300 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 2991 |
| 63 | 20241023 | 173200 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 64 | 20241023 | 173100 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 65 | 20241023 | 173000 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 66 | 20241023 | 172900 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 67 | 20241023 | 172800 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 68 | 20241023 | 172700 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 69 | 20241023 | 172600 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 70 | 20241023 | 172500 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 71 | 20241023 | 172400 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 72 | 20241023 | 172300 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 73 | 20241023 | 172200 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 74 | 20241023 | 172100 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 75 | 20241023 | 172000 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 76 | 20241023 | 171900 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 77 | 20241023 | 171800 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 78 | 20241023 | 171700 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 79 | 20241023 | 171600 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 80 | 20241023 | 171500 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 81 | 20241023 | 171400 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 82 | 20241023 | 171300 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 83 | 20241023 | 171200 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 84 | 20241023 | 171100 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 85 | 20241023 | 171000 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 86 | 20241023 | 170900 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 87 | 20241023 | 170800 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 88 | 20241023 | 170700 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 89 | 20241023 | 170600 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 90 | 20241023 | 170500 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 91 | 20241023 | 170400 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 92 | 20241023 | 170300 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 2991 |
| 93 | 20241023 | 170200 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 94 | 20241023 | 170100 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 95 | 20241023 | 170000 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 96 | 20241023 | 165900 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 97 | 20241023 | 165800 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 98 | 20241023 | 165700 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 99 | 20241023 | 165600 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 100 | 20241023 | 165500 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 101 | 20241023 | 165400 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 102 | 20241023 | 165300 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 103 | 20241023 | 165200 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 104 | 20241023 | 165100 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 105 | 20241023 | 165000 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 106 | 20241023 | 164900 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 107 | 20241023 | 164800 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 108 | 20241023 | 164700 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 109 | 20241023 | 164600 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 110 | 20241023 | 164500 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 111 | 20241023 | 164400 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 112 | 20241023 | 164300 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 113 | 20241023 | 164200 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 114 | 20241023 | 164100 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 115 | 20241023 | 164000 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 116 | 20241023 | 163900 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 117 | 20241023 | 163800 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 118 | 20241023 | 163700 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 119 | 20241023 | 163600 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 120 | 20241023 | 163500 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 121 | 20241023 | 163400 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 122 | 20241023 | 163300 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 2991 |
| 123 | 20241023 | 163200 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 124 | 20241023 | 163100 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 125 | 20241023 | 163000 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 126 | 20241023 | 162900 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 127 | 20241023 | 162800 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 128 | 20241023 | 162700 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 129 | 20241023 | 162600 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 130 | 20241023 | 162500 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 131 | 20241023 | 162400 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 132 | 20241023 | 162300 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 133 | 20241023 | 162200 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 134 | 20241023 | 162100 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 135 | 20241023 | 162000 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 136 | 20241023 | 161900 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 137 | 20241023 | 161800 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 138 | 20241023 | 161700 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 139 | 20241023 | 161600 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 140 | 20241023 | 161500 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 141 | 20241023 | 161400 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 142 | 20241023 | 161300 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 143 | 20241023 | 161200 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 144 | 20241023 | 161100 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 145 | 20241023 | 161000 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 146 | 20241023 | 160900 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 147 | 20241023 | 160800 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 148 | 20241023 | 160700 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 149 | 20241023 | 160600 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 150 | 20241023 | 160500 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 151 | 20241023 | 160400 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 152 | 20241023 | 160300 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 2991 |
| 153 | 20241023 | 160200 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 154 | 20241023 | 160100 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 155 | 20241023 | 160000 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 156 | 20241023 | 155900 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 157 | 20241023 | 155800 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 158 | 20241023 | 155700 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 159 | 20241023 | 155600 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 160 | 20241023 | 155500 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 161 | 20241023 | 155400 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 162 | 20241023 | 155300 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 163 | 20241023 | 155200 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 164 | 20241023 | 155100 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 165 | 20241023 | 155000 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 166 | 20241023 | 154900 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 167 | 20241023 | 154800 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 168 | 20241023 | 154700 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 169 | 20241023 | 154600 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 170 | 20241023 | 154500 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 171 | 20241023 | 154400 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 172 | 20241023 | 154300 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 173 | 20241023 | 154200 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 174 | 20241023 | 154100 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 175 | 20241023 | 154000 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 176 | 20241023 | 153900 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 177 | 20241023 | 153800 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 178 | 20241023 | 153700 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 179 | 20241023 | 153600 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 180 | 20241023 | 153500 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 181 | 20241023 | 153400 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 182 | 20241023 | 153300 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 2991 |
| 183 | 20241023 | 153200 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 184 | 20241023 | 153100 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 185 | 20241023 | 153000 | 2665642375 | 4020 | 4020 | 4020 | 4020 | 2991 |
| 186 | 20241023 | 152900 | 2653618555 | 4020 | 4020 | 4020 | 4020 | 0 |
| 187 | 20241023 | 152800 | 2653618555 | 4020 | 4020 | 4020 | 4020 | 0 |
| 188 | 20241023 | 152700 | 2653618555 | 4020 | 4020 | 4020 | 4020 | 0 |
| 189 | 20241023 | 152600 | 2653618555 | 4020 | 4020 | 4020 | 4020 | 0 |
| 190 | 20241023 | 152500 | 2653618555 | 4020 | 4020 | 4020 | 4020 | 0 |
| 191 | 20241023 | 152400 | 2653618555 | 4020 | 4020 | 4020 | 4020 | 0 |
| 192 | 20241023 | 152300 | 2653618555 | 4020 | 4020 | 4020 | 4020 | 0 |
| 193 | 20241023 | 152200 | 2653618555 | 4020 | 4020 | 4020 | 4020 | 0 |
| 194 | 20241023 | 152100 | 2653618555 | 4020 | 4020 | 4020 | 4020 | 0 |
| 195 | 20241023 | 152000 | 2653618555 | 4020 | 4020 | 4020 | 4020 | 0 |
| 196 | 20241023 | 151900 | 2653618555 | 4020 | 4010 | 4020 | 4005 | 3230 |
| 197 | 20241023 | 151800 | 2640665345 | 4010 | 4010 | 4010 | 4010 | 32 |
| 198 | 20241023 | 151700 | 2640537025 | 4015 | 4005 | 4015 | 3995 | 13110 |
| 199 | 20241023 | 151600 | 2587959095 | 3995 | 3995 | 3995 | 3990 | 2743 |
| 200 | 20241023 | 151500 | 2577003730 | 3995 | 4000 | 4000 | 3990 | 12776 |
| 201 | 20241023 | 151400 | 2525926110 | 4005 | 4005 | 4005 | 4005 | 211 |
| 202 | 20241023 | 151300 | 2525081055 | 4005 | 4015 | 4015 | 4005 | 12962 |
| 203 | 20241023 | 151200 | 2473146915 | 4015 | 4015 | 4015 | 4015 | 826 |
| 204 | 20241023 | 151100 | 2469830525 | 4020 | 4015 | 4020 | 4015 | 130 |
| 205 | 20241023 | 151000 | 2469308425 | 4015 | 4015 | 4015 | 4015 | 507 |
| 206 | 20241023 | 150900 | 2467272820 | 4015 | 4015 | 4020 | 4015 | 86 |
| 207 | 20241023 | 150800 | 2466927475 | 4015 | 4015 | 4015 | 4015 | 600 |
| 208 | 20241023 | 150700 | 2464518475 | 4015 | 4015 | 4015 | 4015 | 414 |
| 209 | 20241023 | 150600 | 2462856265 | 4020 | 4015 | 4020 | 4015 | 1821 |
| 210 | 20241023 | 150500 | 2455544885 | 4015 | 4020 | 4020 | 4015 | 505 |
| 211 | 20241023 | 150400 | 2453514810 | 4020 | 4020 | 4020 | 4020 | 600 |
| 212 | 20241023 | 150300 | 2451102810 | 4020 | 4020 | 4020 | 4020 | 200 |
| 213 | 20241023 | 150200 | 2450298810 | 4025 | 4025 | 4025 | 4025 | 0 |
| 214 | 20241023 | 150100 | 2450298810 | 4025 | 4025 | 4025 | 4025 | 191 |
| 215 | 20241023 | 150000 | 2449530035 | 4025 | 4025 | 4025 | 4025 | 8 |
| 216 | 20241023 | 145900 | 2449497835 | 4025 | 4030 | 4030 | 4025 | 1180 |
| 217 | 20241023 | 145800 | 2444743310 | 4035 | 4035 | 4035 | 4035 | 0 |
| 218 | 20241023 | 145700 | 2444743310 | 4035 | 4035 | 4035 | 4035 | 1401 |
| 219 | 20241023 | 145600 | 2439090275 | 4035 | 4050 | 4050 | 4035 | 505 |
| 220 | 20241023 | 145500 | 2437052520 | 4050 | 4020 | 4050 | 4020 | 10570 |
| 221 | 20241023 | 145400 | 2394270815 | 4020 | 4025 | 4035 | 4020 | 2206 |
| 222 | 20241023 | 145300 | 2385399780 | 4025 | 4035 | 4035 | 4025 | 2239 |
| 223 | 20241023 | 145200 | 2376382795 | 4025 | 4025 | 4025 | 4025 | 600 |
| 224 | 20241023 | 145100 | 2373967795 | 4025 | 4025 | 4025 | 4025 | 1 |
| 225 | 20241023 | 145000 | 2373963770 | 4025 | 4025 | 4025 | 4025 | 247 |
| 226 | 20241023 | 144900 | 2372969595 | 4025 | 4025 | 4025 | 4025 | 528 |
| 227 | 20241023 | 144800 | 2370844395 | 4025 | 4015 | 4025 | 4015 | 1349 |
| 228 | 20241023 | 144700 | 2365415870 | 4015 | 4025 | 4025 | 4015 | 1511 |
| 229 | 20241023 | 144600 | 2359343480 | 4025 | 4025 | 4025 | 4025 | 1720 |
| 230 | 20241023 | 144500 | 2352420480 | 4035 | 4040 | 4040 | 4035 | 530 |
| 231 | 20241023 | 144400 | 2350280660 | 4045 | 4040 | 4045 | 4040 | 653 |
| 232 | 20241023 | 144300 | 2347642475 | 4040 | 4040 | 4040 | 4040 | 112 |
| 233 | 20241023 | 144200 | 2347189995 | 4040 | 4040 | 4040 | 4040 | 322 |
| 234 | 20241023 | 144100 | 2345889115 | 4040 | 4050 | 4050 | 4040 | 1450 |
| 235 | 20241023 | 144000 | 2340016625 | 4050 | 4050 | 4055 | 4050 | 7742 |
| 236 | 20241023 | 143900 | 2308657400 | 4050 | 4020 | 4050 | 4020 | 13218 |
| 237 | 20241023 | 143800 | 2255358750 | 4020 | 4020 | 4020 | 4020 | 5 |
| 238 | 20241023 | 143700 | 2255338650 | 4020 | 4015 | 4020 | 4015 | 58 |
| 239 | 20241023 | 143600 | 2255105520 | 4020 | 4020 | 4020 | 4020 | 1 |
| 240 | 20241023 | 143500 | 2255101500 | 4020 | 4010 | 4020 | 4010 | 3421 |
| 241 | 20241023 | 143400 | 2241383280 | 4010 | 4010 | 4010 | 4010 | 952 |
| 242 | 20241023 | 143300 | 2237565760 | 4010 | 4015 | 4015 | 4010 | 200 |
| 243 | 20241023 | 143200 | 2236763705 | 4010 | 4015 | 4020 | 4010 | 3900 |
| 244 | 20241023 | 143100 | 2221107850 | 4015 | 4015 | 4015 | 4015 | 2100 |
| 245 | 20241023 | 143000 | 2212676350 | 4020 | 4020 | 4020 | 4020 | 1083 |
| 246 | 20241023 | 142900 | 2208322690 | 4020 | 4020 | 4020 | 4020 | 199 |
| 247 | 20241023 | 142800 | 2207522710 | 4020 | 4020 | 4020 | 4020 | 16 |
| 248 | 20241023 | 142700 | 2207458390 | 4020 | 4015 | 4020 | 4015 | 186 |
| 249 | 20241023 | 142600 | 2206711585 | 4015 | 4015 | 4015 | 4015 | 17 |
| 250 | 20241023 | 142500 | 2206643330 | 4015 | 4015 | 4015 | 4015 | 274 |
| 251 | 20241023 | 142400 | 2205543220 | 4015 | 4015 | 4015 | 4015 | 488 |
| 252 | 20241023 | 142300 | 2203583900 | 4015 | 4010 | 4015 | 4010 | 1339 |
| 253 | 20241023 | 142200 | 2198207820 | 4010 | 4010 | 4010 | 4010 | 199 |
| 254 | 20241023 | 142100 | 2197409830 | 4010 | 4015 | 4015 | 4010 | 412 |
| 255 | 20241023 | 142000 | 2195757650 | 4010 | 4010 | 4010 | 4010 | 1600 |
| 256 | 20241023 | 141900 | 2189341650 | 4010 | 4010 | 4010 | 4010 | 562 |
| 257 | 20241023 | 141800 | 2187088030 | 4010 | 4015 | 4015 | 4010 | 4222 |
| 258 | 20241023 | 141700 | 2170145210 | 4015 | 4015 | 4015 | 4015 | 660 |
| 259 | 20241023 | 141600 | 2167495310 | 4015 | 4015 | 4015 | 4015 | 640 |
| 260 | 20241023 | 141500 | 2164925710 | 4015 | 4015 | 4015 | 4015 | 100 |
| 261 | 20241023 | 141400 | 2164524210 | 4015 | 4020 | 4020 | 4015 | 2735 |
| 262 | 20241023 | 141300 | 2153535890 | 4025 | 4025 | 4025 | 4025 | 1 |
| 263 | 20241023 | 141200 | 2153531865 | 4020 | 4015 | 4020 | 4015 | 724 |
| 264 | 20241023 | 141100 | 2150622385 | 4025 | 4010 | 4025 | 4010 | 12245 |
| 265 | 20241023 | 141000 | 2101434095 | 4010 | 4000 | 4010 | 4000 | 12938 |
| 266 | 20241023 | 140900 | 2049629045 | 3995 | 3995 | 3995 | 3995 | 100 |
| 267 | 20241023 | 140800 | 2049229545 | 3995 | 3995 | 3995 | 3995 | 100 |
| 268 | 20241023 | 140700 | 2048830045 | 3995 | 3995 | 3995 | 3995 | 100 |
| 269 | 20241023 | 140600 | 2048430545 | 3995 | 3995 | 3995 | 3995 | 100 |
| 270 | 20241023 | 140500 | 2048031045 | 3995 | 3995 | 3995 | 3995 | 724 |
| 271 | 20241023 | 140400 | 2045138665 | 3995 | 3995 | 3995 | 3995 | 2572 |
| 272 | 20241023 | 140300 | 2034863525 | 4000 | 3995 | 4000 | 3995 | 2018 |
| 273 | 20241023 | 140200 | 2026800325 | 3995 | 3995 | 3995 | 3995 | 219 |
| 274 | 20241023 | 140100 | 2025925420 | 3995 | 3990 | 3995 | 3990 | 135 |
| 275 | 20241023 | 140000 | 2025386595 | 3990 | 3995 | 3995 | 3990 | 1620 |
| 276 | 20241023 | 135900 | 2018922765 | 3995 | 3995 | 3995 | 3995 | 2242 |
| 277 | 20241023 | 135800 | 2009965975 | 4000 | 4000 | 4000 | 4000 | 1744 |
| 278 | 20241023 | 135700 | 2002989975 | 4000 | 3995 | 4000 | 3995 | 2793 |
| 279 | 20241023 | 135600 | 1991819175 | 3995 | 3985 | 3995 | 3985 | 3297 |
| 280 | 20241023 | 135500 | 1978658850 | 3985 | 3990 | 3990 | 3985 | 1821 |
| 281 | 20241023 | 135400 | 1971402160 | 3985 | 3985 | 3985 | 3985 | 221 |
| 282 | 20241023 | 135300 | 1970521475 | 3985 | 3985 | 3985 | 3985 | 1434 |
| 283 | 20241023 | 135200 | 1964806985 | 3985 | 3980 | 3985 | 3980 | 1177 |
| 284 | 20241023 | 135100 | 1960122520 | 3975 | 3975 | 3975 | 3975 | 3518 |
| 285 | 20241023 | 135000 | 1946138470 | 3970 | 3970 | 3970 | 3970 | 150 |
| 286 | 20241023 | 134900 | 1945542970 | 3970 | 3965 | 3970 | 3965 | 1064 |
| 287 | 20241023 | 134800 | 1941319390 | 3965 | 3970 | 3970 | 3965 | 2434 |
| 288 | 20241023 | 134700 | 1931667410 | 3970 | 3965 | 3970 | 3965 | 439 |
| 289 | 20241023 | 134600 | 1929926765 | 3965 | 3970 | 3975 | 3965 | 5059 |
| 290 | 20241023 | 134500 | 1909847350 | 3975 | 3980 | 3980 | 3975 | 8400 |
| 291 | 20241023 | 134400 | 1876457255 | 3980 | 3975 | 3980 | 3975 | 1498 |
| 292 | 20241023 | 134300 | 1870500215 | 3980 | 3980 | 3985 | 3975 | 2702 |
| 293 | 20241023 | 134200 | 1859759250 | 3980 | 3980 | 3980 | 3980 | 1516 |
| 294 | 20241023 | 134100 | 1853725570 | 3985 | 3985 | 3985 | 3985 | 0 |
| 295 | 20241023 | 134000 | 1853725570 | 3985 | 3985 | 3985 | 3985 | 0 |
| 296 | 20241023 | 133900 | 1853725570 | 3985 | 3985 | 3985 | 3985 | 0 |
| 297 | 20241023 | 133800 | 1853725570 | 3985 | 3980 | 3985 | 3975 | 102 |
| 298 | 20241023 | 133700 | 1853319610 | 3980 | 3980 | 3980 | 3980 | 5 |
| 299 | 20241023 | 133600 | 1853299710 | 3985 | 3985 | 3985 | 3985 | 0 |
| 300 | 20241023 | 133500 | 1853299710 | 3985 | 3975 | 3985 | 3975 | 1187 |
| 301 | 20241023 | 133400 | 1848575515 | 3975 | 3975 | 3975 | 3975 | 104 |
| 302 | 20241023 | 133300 | 1848162115 | 3975 | 3980 | 3980 | 3975 | 1241 |
| 303 | 20241023 | 133200 | 1843228710 | 3980 | 3980 | 3980 | 3980 | 1428 |
| 304 | 20241023 | 133100 | 1837545270 | 3985 | 3985 | 3985 | 3985 | 1620 |
| 305 | 20241023 | 133000 | 1831089570 | 3990 | 3990 | 3990 | 3990 | 176 |
| 306 | 20241023 | 132900 | 1830387330 | 3990 | 3990 | 3990 | 3990 | 124 |
| 307 | 20241023 | 132800 | 1829892570 | 3990 | 3990 | 3990 | 3990 | 249 |
| 308 | 20241023 | 132700 | 1828899060 | 3990 | 3990 | 3990 | 3990 | 251 |
| 309 | 20241023 | 132600 | 1827897570 | 3990 | 3985 | 3990 | 3985 | 166 |
| 310 | 20241023 | 132500 | 1827235295 | 3990 | 3990 | 3990 | 3990 | 30 |
| 311 | 20241023 | 132400 | 1827115595 | 3990 | 3990 | 3990 | 3990 | 30 |
| 312 | 20241023 | 132300 | 1826995895 | 3990 | 3990 | 3990 | 3990 | 1 |
| 313 | 20241023 | 132200 | 1826991905 | 3985 | 3985 | 3985 | 3985 | 101 |
| 314 | 20241023 | 132100 | 1826589420 | 3980 | 3980 | 3980 | 3980 | 500 |
| 315 | 20241023 | 132000 | 1824599420 | 3980 | 3985 | 3985 | 3980 | 1098 |
| 316 | 20241023 | 131900 | 1820228885 | 3985 | 3985 | 3985 | 3985 | 101 |
| 317 | 20241023 | 131800 | 1819826400 | 3985 | 3985 | 3985 | 3985 | 99 |
| 318 | 20241023 | 131700 | 1819431885 | 3985 | 3985 | 3985 | 3985 | 453 |
| 319 | 20241023 | 131600 | 1817626680 | 3985 | 3985 | 3985 | 3985 | 0 |
| 320 | 20241023 | 131500 | 1817626680 | 3985 | 3980 | 3985 | 3980 | 979 |
| 321 | 20241023 | 131400 | 1813726065 | 3985 | 3985 | 3985 | 3985 | 5 |
| 322 | 20241023 | 131300 | 1813706140 | 3985 | 3985 | 3985 | 3985 | 0 |
| 323 | 20241023 | 131200 | 1813706140 | 3985 | 3985 | 3985 | 3985 | 3 |
| 324 | 20241023 | 131100 | 1813694185 | 3985 | 3985 | 3985 | 3985 | 0 |
| 325 | 20241023 | 131000 | 1813694185 | 3985 | 3985 | 3985 | 3985 | 116 |
| 326 | 20241023 | 130900 | 1813231925 | 3985 | 3985 | 3985 | 3985 | 0 |
| 327 | 20241023 | 130800 | 1813231925 | 3985 | 3985 | 3985 | 3985 | 0 |
| 328 | 20241023 | 130700 | 1813231925 | 3985 | 3985 | 3985 | 3985 | 0 |
| 329 | 20241023 | 130600 | 1813231925 | 3985 | 3985 | 3985 | 3985 | 20 |
| 330 | 20241023 | 130500 | 1813152225 | 3980 | 3980 | 3980 | 3980 | 2578 |
| 331 | 20241023 | 130400 | 1802891785 | 3980 | 3980 | 3980 | 3980 | 0 |
| 332 | 20241023 | 130300 | 1802891785 | 3980 | 3980 | 3980 | 3980 | 0 |
| 333 | 20241023 | 130200 | 1802891785 | 3980 | 3980 | 3980 | 3980 | 0 |
| 334 | 20241023 | 130100 | 1802891785 | 3980 | 3980 | 3980 | 3980 | 200 |
| 335 | 20241023 | 130000 | 1802095785 | 3980 | 3985 | 3985 | 3980 | 2922 |
| 336 | 20241023 | 125900 | 1790460810 | 3990 | 3985 | 3990 | 3985 | 272 |
| 337 | 20241023 | 125800 | 1789376030 | 3985 | 3985 | 3985 | 3985 | 100 |
| 338 | 20241023 | 125700 | 1788977530 | 3985 | 3985 | 3985 | 3985 | 916 |
| 339 | 20241023 | 125600 | 1785327270 | 3985 | 3980 | 3985 | 3980 | 255 |
| 340 | 20241023 | 125500 | 1784311595 | 3980 | 3980 | 3980 | 3980 | 202 |
| 341 | 20241023 | 125400 | 1783507635 | 3980 | 3980 | 3980 | 3980 | 249 |
| 342 | 20241023 | 125300 | 1782516615 | 3980 | 3980 | 3980 | 3980 | 0 |
| 343 | 20241023 | 125200 | 1782516615 | 3980 | 3980 | 3980 | 3980 | 150 |
| 344 | 20241023 | 125100 | 1781919615 | 3980 | 3980 | 3980 | 3980 | 2 |
| 345 | 20241023 | 125000 | 1781911655 | 3980 | 3980 | 3980 | 3980 | 206 |
| 346 | 20241023 | 124900 | 1781091775 | 3980 | 3980 | 3980 | 3980 | 100 |
| 347 | 20241023 | 124800 | 1780693775 | 3985 | 3985 | 3985 | 3985 | 165 |
| 348 | 20241023 | 124700 | 1780036250 | 3985 | 3985 | 3985 | 3985 | 0 |
| 349 | 20241023 | 124600 | 1780036250 | 3985 | 3985 | 3985 | 3985 | 0 |
| 350 | 20241023 | 124500 | 1780036250 | 3985 | 3985 | 3985 | 3985 | 172 |
| 351 | 20241023 | 124400 | 1779350830 | 3985 | 3985 | 3985 | 3985 | 0 |
| 352 | 20241023 | 124300 | 1779350830 | 3985 | 3985 | 3985 | 3985 | 174 |
| 353 | 20241023 | 124200 | 1778657440 | 3985 | 3985 | 3985 | 3985 | 5 |
| 354 | 20241023 | 124100 | 1778637515 | 3985 | 3985 | 3985 | 3985 | 0 |
| 355 | 20241023 | 124000 | 1778637515 | 3985 | 3980 | 3985 | 3980 | 542 |
| 356 | 20241023 | 123900 | 1776479525 | 3975 | 3975 | 3975 | 3975 | 100 |
| 357 | 20241023 | 123800 | 1776082025 | 3975 | 3975 | 3975 | 3975 | 1913 |
| 358 | 20241023 | 123700 | 1768477850 | 3975 | 3975 | 3975 | 3975 | 173 |
| 359 | 20241023 | 123600 | 1767790175 | 3975 | 3975 | 3975 | 3975 | 0 |
| 360 | 20241023 | 123500 | 1767790175 | 3975 | 3975 | 3975 | 3975 | 0 |
| 361 | 20241023 | 123400 | 1767790175 | 3975 | 3975 | 3975 | 3975 | 3060 |
| 362 | 20241023 | 123300 | 1755626675 | 3975 | 3975 | 3975 | 3975 | 0 |
| 363 | 20241023 | 123200 | 1755626675 | 3975 | 3975 | 3975 | 3975 | 14 |
| 364 | 20241023 | 123100 | 1755571025 | 3975 | 3975 | 3975 | 3975 | 0 |
| 365 | 20241023 | 123000 | 1755571025 | 3975 | 3975 | 3975 | 3975 | 0 |
| 366 | 20241023 | 122900 | 1755571025 | 3975 | 3975 | 3975 | 3975 | 0 |
| 367 | 20241023 | 122800 | 1755571025 | 3975 | 3975 | 3975 | 3975 | 0 |
| 368 | 20241023 | 122700 | 1755571025 | 3975 | 3975 | 3975 | 3975 | 7007 |
| 369 | 20241023 | 122600 | 1727718200 | 3980 | 3980 | 3980 | 3980 | 167 |
| 370 | 20241023 | 122500 | 1727053540 | 3980 | 3975 | 3980 | 3975 | 1359 |
| 371 | 20241023 | 122400 | 1721647850 | 3975 | 3975 | 3975 | 3975 | 447 |
| 372 | 20241023 | 122300 | 1719871025 | 3970 | 3975 | 3975 | 3970 | 167 |
| 373 | 20241023 | 122200 | 1719207205 | 3975 | 3975 | 3975 | 3975 | 1061 |
| 374 | 20241023 | 122100 | 1714989730 | 3980 | 3980 | 3980 | 3980 | 10 |
| 375 | 20241023 | 122000 | 1714949930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 376 | 20241023 | 121900 | 1714949930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 377 | 20241023 | 121800 | 1714949930 | 3980 | 3980 | 3980 | 3980 | 90 |
| 378 | 20241023 | 121700 | 1714591730 | 3980 | 3980 | 3980 | 3980 | 996 |
| 379 | 20241023 | 121600 | 1710627650 | 3980 | 3980 | 3980 | 3980 | 513 |
| 380 | 20241023 | 121500 | 1708585910 | 3985 | 3985 | 3985 | 3985 | 20 |
| 381 | 20241023 | 121400 | 1708506210 | 3985 | 3985 | 3985 | 3985 | 0 |
| 382 | 20241023 | 121300 | 1708506210 | 3985 | 3985 | 3985 | 3985 | 559 |
| 383 | 20241023 | 121200 | 1706278595 | 3990 | 3990 | 3990 | 3990 | 0 |
| 384 | 20241023 | 121100 | 1706278595 | 3990 | 3990 | 3990 | 3990 | 0 |
| 385 | 20241023 | 121000 | 1706278595 | 3990 | 3990 | 3990 | 3990 | 0 |
| 386 | 20241023 | 120900 | 1706278595 | 3990 | 3990 | 3990 | 3990 | 2042 |
| 387 | 20241023 | 120800 | 1698131015 | 3980 | 3970 | 3980 | 3970 | 889 |
| 388 | 20241023 | 120700 | 1694595740 | 3970 | 3970 | 3970 | 3970 | 100 |
| 389 | 20241023 | 120600 | 1694198740 | 3970 | 3970 | 3970 | 3970 | 100 |
| 390 | 20241023 | 120500 | 1693801740 | 3965 | 3965 | 3965 | 3965 | 100 |
| 391 | 20241023 | 120400 | 1693405240 | 3965 | 3965 | 3965 | 3965 | 200 |
| 392 | 20241023 | 120300 | 1692612240 | 3965 | 3965 | 3965 | 3965 | 100 |
| 393 | 20241023 | 120200 | 1692215740 | 3965 | 3965 | 3965 | 3965 | 100 |
| 394 | 20241023 | 120100 | 1691819240 | 3965 | 3965 | 3965 | 3965 | 100 |
| 395 | 20241023 | 120000 | 1691422740 | 3965 | 3965 | 3965 | 3965 | 102 |
| 396 | 20241023 | 115900 | 1691018310 | 3965 | 3970 | 3970 | 3965 | 200 |
| 397 | 20241023 | 115800 | 1690225300 | 3965 | 3965 | 3965 | 3965 | 100 |
| 398 | 20241023 | 115700 | 1689828800 | 3965 | 3970 | 3970 | 3965 | 100 |
| 399 | 20241023 | 115600 | 1689432290 | 3965 | 3975 | 3975 | 3960 | 5100 |
| 400 | 20241023 | 115500 | 1669201285 | 3980 | 3980 | 3980 | 3980 | 50 |
| 401 | 20241023 | 115400 | 1669002285 | 3980 | 3965 | 3980 | 3965 | 7100 |
| 402 | 20241023 | 115300 | 1640756245 | 3965 | 3970 | 3970 | 3965 | 6000 |
| 403 | 20241023 | 115200 | 1616952155 | 3975 | 3975 | 3975 | 3975 | 264 |
| 404 | 20241023 | 115100 | 1615902755 | 3970 | 3975 | 3975 | 3970 | 3239 |
| 405 | 20241023 | 115000 | 1603028730 | 3980 | 3975 | 3980 | 3975 | 277 |
| 406 | 20241023 | 114900 | 1601926770 | 3975 | 3975 | 3975 | 3975 | 401 |
| 407 | 20241023 | 114800 | 1600332795 | 3975 | 3975 | 3975 | 3975 | 0 |
| 408 | 20241023 | 114700 | 1600332795 | 3975 | 3975 | 3975 | 3975 | 0 |
| 409 | 20241023 | 114600 | 1600332795 | 3975 | 3975 | 3975 | 3975 | 2573 |
| 410 | 20241023 | 114500 | 1590105120 | 3975 | 3975 | 3975 | 3975 | 0 |
| 411 | 20241023 | 114400 | 1590105120 | 3975 | 3975 | 3975 | 3975 | 0 |
| 412 | 20241023 | 114300 | 1590105120 | 3975 | 3970 | 3975 | 3970 | 886 |
| 413 | 20241023 | 114200 | 1586587650 | 3970 | 3970 | 3970 | 3970 | 211 |
| 414 | 20241023 | 114100 | 1585749980 | 3970 | 3970 | 3970 | 3965 | 160 |
| 415 | 20241023 | 114000 | 1585115080 | 3970 | 3970 | 3970 | 3970 | 100 |
| 416 | 20241023 | 113900 | 1584718080 | 3970 | 3970 | 3970 | 3970 | 101 |
| 417 | 20241023 | 113800 | 1584317110 | 3970 | 3970 | 3970 | 3970 | 99 |
| 418 | 20241023 | 113700 | 1583924080 | 3970 | 3970 | 3970 | 3970 | 351 |
| 419 | 20241023 | 113600 | 1582530610 | 3970 | 3970 | 3970 | 3970 | 100 |
| 420 | 20241023 | 113500 | 1582133610 | 3970 | 3980 | 3980 | 3970 | 10030 |
| 421 | 20241023 | 113400 | 1542294495 | 3980 | 3980 | 3980 | 3980 | 3 |
| 422 | 20241023 | 113300 | 1542282555 | 3980 | 3980 | 3980 | 3980 | 0 |
| 423 | 20241023 | 113200 | 1542282555 | 3980 | 3980 | 3980 | 3980 | 0 |
| 424 | 20241023 | 113100 | 1542282555 | 3980 | 3980 | 3980 | 3980 | 0 |
| 425 | 20241023 | 113000 | 1542282555 | 3980 | 3980 | 3980 | 3980 | 0 |
| 426 | 20241023 | 112900 | 1542282555 | 3980 | 3980 | 3980 | 3980 | 0 |
| 427 | 20241023 | 112800 | 1542282555 | 3980 | 3980 | 3980 | 3980 | 120 |
| 428 | 20241023 | 112700 | 1541804955 | 3980 | 3980 | 3980 | 3980 | 55 |
| 429 | 20241023 | 112600 | 1541586055 | 3980 | 3980 | 3980 | 3980 | 3735 |
| 430 | 20241023 | 112500 | 1526720755 | 3980 | 3980 | 3980 | 3980 | 100 |
| 431 | 20241023 | 112400 | 1526322755 | 3980 | 3980 | 3980 | 3980 | 72 |
| 432 | 20241023 | 112300 | 1526036195 | 3990 | 3990 | 3990 | 3990 | 12 |
| 433 | 20241023 | 112200 | 1525988315 | 3990 | 3990 | 3990 | 3990 | 0 |
| 434 | 20241023 | 112100 | 1525988315 | 3990 | 3990 | 3990 | 3990 | 1 |
| 435 | 20241023 | 112000 | 1525984325 | 3975 | 3975 | 3975 | 3975 | 200 |
| 436 | 20241023 | 111900 | 1525189325 | 3975 | 3985 | 3990 | 3975 | 17859 |
| 437 | 20241023 | 111800 | 1454148225 | 3995 | 3995 | 3995 | 3995 | 0 |
| 438 | 20241023 | 111700 | 1454148225 | 3995 | 3995 | 3995 | 3995 | 0 |
| 439 | 20241023 | 111600 | 1454148225 | 3995 | 3995 | 3995 | 3995 | 10 |
| 440 | 20241023 | 111500 | 1454108275 | 3995 | 3995 | 3995 | 3985 | 919 |
| 441 | 20241023 | 111400 | 1450444190 | 3995 | 3995 | 3995 | 3995 | 250 |
| 442 | 20241023 | 111300 | 1449445440 | 3995 | 3995 | 3995 | 3995 | 0 |
| 443 | 20241023 | 111200 | 1449445440 | 3995 | 3995 | 3995 | 3995 | 152 |
| 444 | 20241023 | 111100 | 1448838200 | 3995 | 3995 | 3995 | 3995 | 0 |
| 445 | 20241023 | 111000 | 1448838200 | 3995 | 3995 | 3995 | 3995 | 0 |
| 446 | 20241023 | 110900 | 1448838200 | 3995 | 3995 | 3995 | 3995 | 940 |
| 447 | 20241023 | 110800 | 1445082900 | 3995 | 3990 | 3995 | 3990 | 183 |
| 448 | 20241023 | 110700 | 1444352380 | 3985 | 3985 | 3985 | 3985 | 394 |
| 449 | 20241023 | 110600 | 1442782290 | 3985 | 3985 | 3985 | 3985 | 420 |
| 450 | 20241023 | 110500 | 1441108590 | 3985 | 3985 | 3985 | 3985 | 100 |
| 451 | 20241023 | 110400 | 1440710090 | 3985 | 3985 | 3985 | 3985 | 200 |
| 452 | 20241023 | 110300 | 1439913090 | 3985 | 3985 | 3985 | 3985 | 100 |
| 453 | 20241023 | 110200 | 1439514590 | 3980 | 3980 | 3980 | 3980 | 100 |
| 454 | 20241023 | 110100 | 1439116590 | 3980 | 3980 | 3985 | 3975 | 5021 |
| 455 | 20241023 | 110000 | 1419122615 | 3970 | 3990 | 3990 | 3970 | 12048 |
| 456 | 20241023 | 105900 | 1371113500 | 3995 | 3995 | 3995 | 3995 | 1189 |
| 457 | 20241023 | 105800 | 1366363445 | 3995 | 4000 | 4000 | 3995 | 12 |
| 458 | 20241023 | 105700 | 1366315495 | 4005 | 4000 | 4005 | 4000 | 3163 |
| 459 | 20241023 | 105600 | 1353663490 | 4000 | 4000 | 4000 | 4000 | 40 |
| 460 | 20241023 | 105500 | 1353503490 | 3995 | 3995 | 3995 | 3995 | 1737 |
| 461 | 20241023 | 105400 | 1346564175 | 4000 | 4000 | 4000 | 4000 | 1 |
| 462 | 20241023 | 105300 | 1346560175 | 3990 | 3990 | 4000 | 3990 | 2504 |
| 463 | 20241023 | 105200 | 1336569165 | 4000 | 3990 | 4000 | 3990 | 161 |
| 464 | 20241023 | 105100 | 1335925225 | 4000 | 4000 | 4000 | 4000 | 0 |
| 465 | 20241023 | 105000 | 1335925225 | 4000 | 4000 | 4000 | 4000 | 140 |
| 466 | 20241023 | 104900 | 1335365225 | 4000 | 4000 | 4000 | 3995 | 652 |
| 467 | 20241023 | 104800 | 1332759505 | 4000 | 3995 | 4000 | 3995 | 809 |
| 468 | 20241023 | 104700 | 1329526035 | 3995 | 3995 | 3995 | 3995 | 0 |
| 469 | 20241023 | 104600 | 1329526035 | 3995 | 3995 | 3995 | 3995 | 150 |
| 470 | 20241023 | 104500 | 1328926785 | 3985 | 3985 | 3985 | 3985 | 0 |
| 471 | 20241023 | 104400 | 1328926785 | 3985 | 3985 | 3985 | 3985 | 0 |
| 472 | 20241023 | 104300 | 1328926785 | 3985 | 3985 | 3990 | 3985 | 1231 |
| 473 | 20241023 | 104200 | 1324019975 | 3985 | 3985 | 3985 | 3985 | 0 |
| 474 | 20241023 | 104100 | 1324019975 | 3985 | 3985 | 3985 | 3985 | 25 |
| 475 | 20241023 | 104000 | 1323920350 | 3985 | 3975 | 3985 | 3975 | 3125 |
| 476 | 20241023 | 103900 | 1311495710 | 3975 | 3970 | 3975 | 3970 | 2 |
| 477 | 20241023 | 103800 | 1311487765 | 3970 | 3970 | 3970 | 3970 | 619 |
| 478 | 20241023 | 103700 | 1309030335 | 3960 | 3955 | 3960 | 3955 | 1921 |
| 479 | 20241023 | 103600 | 1301430755 | 3950 | 3950 | 3950 | 3950 | 100 |
| 480 | 20241023 | 103500 | 1301035755 | 3950 | 3955 | 3955 | 3950 | 375 |
| 481 | 20241023 | 103400 | 1299554200 | 3955 | 3955 | 3955 | 3955 | 90 |
| 482 | 20241023 | 103300 | 1299198250 | 3955 | 3955 | 3955 | 3950 | 1398 |
| 483 | 20241023 | 103200 | 1293669225 | 3955 | 3955 | 3955 | 3945 | 27660 |
| 484 | 20241023 | 103100 | 1184374925 | 3960 | 3955 | 3960 | 3955 | 3928 |
| 485 | 20241023 | 103000 | 1168827800 | 3955 | 3960 | 3960 | 3950 | 15471 |
| 486 | 20241023 | 102900 | 1107685300 | 3960 | 3970 | 3970 | 3960 | 10753 |
| 487 | 20241023 | 102800 | 1065073835 | 3975 | 3975 | 3975 | 3975 | 0 |
| 488 | 20241023 | 102700 | 1065073835 | 3975 | 3970 | 3975 | 3970 | 3591 |
| 489 | 20241023 | 102600 | 1050801610 | 3970 | 3970 | 3970 | 3970 | 31 |
| 490 | 20241023 | 102500 | 1050678540 | 3965 | 3970 | 3970 | 3965 | 6335 |
| 491 | 20241023 | 102400 | 1025560140 | 3970 | 3970 | 3970 | 3970 | 2445 |
| 492 | 20241023 | 102300 | 1015853490 | 3975 | 3990 | 3990 | 3975 | 12007 |
| 493 | 20241023 | 102200 | 968058095 | 4005 | 4005 | 4005 | 4005 | 0 |
| 494 | 20241023 | 102100 | 968058095 | 4005 | 3995 | 4005 | 3990 | 969 |
| 495 | 20241023 | 102000 | 964187110 | 3995 | 3995 | 3995 | 3995 | 0 |
| 496 | 20241023 | 101900 | 964187110 | 3995 | 3995 | 3995 | 3995 | 0 |
| 497 | 20241023 | 101800 | 964187110 | 3995 | 4005 | 4005 | 3995 | 178 |
| 498 | 20241023 | 101700 | 963475965 | 4005 | 4010 | 4010 | 4005 | 4 |
| 499 | 20241023 | 101600 | 963459940 | 4000 | 4000 | 4000 | 4000 | 0 |
| 500 | 20241023 | 101500 | 963459940 | 4000 | 4005 | 4005 | 4000 | 3 |
| 501 | 20241023 | 101400 | 963447935 | 4010 | 4010 | 4010 | 4010 | 0 |
| 502 | 20241023 | 101300 | 963447935 | 4010 | 3995 | 4010 | 3995 | 39 |
| 503 | 20241023 | 101200 | 963291980 | 3995 | 3995 | 4000 | 3995 | 16428 |
| 504 | 20241023 | 101100 | 897642785 | 3995 | 3995 | 3995 | 3995 | 1 |
| 505 | 20241023 | 101000 | 897638790 | 3995 | 3995 | 3995 | 3995 | 0 |
| 506 | 20241023 | 100900 | 897638790 | 3995 | 3995 | 3995 | 3995 | 1 |
| 507 | 20241023 | 100800 | 897634795 | 3980 | 3985 | 3985 | 3980 | 1800 |
| 508 | 20241023 | 100700 | 890466150 | 3985 | 3985 | 3985 | 3985 | 28 |
| 509 | 20241023 | 100600 | 890354570 | 3985 | 3985 | 3985 | 3985 | 2 |
| 510 | 20241023 | 100500 | 890346600 | 3995 | 3995 | 3995 | 3995 | 5 |
| 511 | 20241023 | 100400 | 890326625 | 3995 | 3995 | 3995 | 3995 | 1 |
| 512 | 20241023 | 100300 | 890322630 | 3985 | 3985 | 3985 | 3985 | 0 |
| 513 | 20241023 | 100200 | 890322630 | 3985 | 3980 | 3985 | 3980 | 4560 |
| 514 | 20241023 | 100100 | 872165950 | 3980 | 3985 | 3995 | 3980 | 11140 |
| 515 | 20241023 | 100000 | 827796500 | 3985 | 3990 | 3990 | 3985 | 1700 |
| 516 | 20241023 | 095900 | 821019840 | 3985 | 3985 | 3985 | 3985 | 0 |
| 517 | 20241023 | 095800 | 821019840 | 3985 | 3985 | 3985 | 3985 | 0 |
| 518 | 20241023 | 095700 | 821019840 | 3985 | 3985 | 3985 | 3980 | 3868 |
| 519 | 20241023 | 095600 | 805620860 | 3985 | 3985 | 3985 | 3985 | 0 |
| 520 | 20241023 | 095500 | 805620860 | 3985 | 3990 | 3990 | 3985 | 2694 |
| 521 | 20241023 | 095400 | 794881785 | 3990 | 4000 | 4000 | 3990 | 3543 |
| 522 | 20241023 | 095300 | 780721585 | 4000 | 3995 | 4000 | 3990 | 2502 |
| 523 | 20241023 | 095200 | 770725695 | 3995 | 3975 | 3995 | 3975 | 7628 |
| 524 | 20241023 | 095100 | 740332035 | 3975 | 3995 | 3995 | 3975 | 3872 |
| 525 | 20241023 | 095000 | 724914260 | 4000 | 4000 | 4000 | 4000 | 2 |
| 526 | 20241023 | 094900 | 724906260 | 3985 | 3985 | 3985 | 3980 | 3188 |
| 527 | 20241023 | 094800 | 712208615 | 3985 | 3985 | 3985 | 3985 | 0 |
| 528 | 20241023 | 094700 | 712208615 | 3985 | 3990 | 3995 | 3985 | 1677 |
| 529 | 20241023 | 094600 | 705518475 | 3990 | 3990 | 3990 | 3990 | 1500 |
| 530 | 20241023 | 094500 | 699533475 | 3995 | 4005 | 4005 | 3990 | 5527 |
| 531 | 20241023 | 094400 | 677425260 | 4005 | 4005 | 4005 | 4005 | 2 |
| 532 | 20241023 | 094300 | 677417250 | 4010 | 4025 | 4030 | 4010 | 1728 |
| 533 | 20241023 | 094200 | 670481685 | 4010 | 4010 | 4015 | 4010 | 7854 |
| 534 | 20241023 | 094100 | 638982095 | 4000 | 3995 | 4000 | 3995 | 1436 |
| 535 | 20241023 | 094000 | 633240595 | 3990 | 4000 | 4000 | 3985 | 3563 |
| 536 | 20241023 | 093900 | 619022385 | 4000 | 3985 | 4000 | 3985 | 2654 |
| 537 | 20241023 | 093800 | 608444265 | 3985 | 3985 | 3985 | 3985 | 19 |
| 538 | 20241023 | 093700 | 608368550 | 3980 | 3975 | 3980 | 3975 | 1790 |
| 539 | 20241023 | 093600 | 601251050 | 3975 | 3965 | 3975 | 3965 | 11353 |
| 540 | 20241023 | 093500 | 556219180 | 3965 | 3955 | 3965 | 3955 | 4853 |
| 541 | 20241023 | 093400 | 537004305 | 3955 | 3960 | 3960 | 3955 | 1186 |
| 542 | 20241023 | 093300 | 532313655 | 3960 | 3960 | 3960 | 3960 | 1 |
| 543 | 20241023 | 093200 | 532309695 | 3955 | 3955 | 3955 | 3955 | 0 |
| 544 | 20241023 | 093100 | 532309695 | 3955 | 3955 | 3960 | 3955 | 4249 |
| 545 | 20241023 | 093000 | 515502400 | 3955 | 3940 | 3955 | 3940 | 1629 |
| 546 | 20241023 | 092900 | 509068390 | 3945 | 3945 | 3945 | 3945 | 630 |
| 547 | 20241023 | 092800 | 506583040 | 3945 | 3945 | 3945 | 3945 | 439 |
| 548 | 20241023 | 092700 | 504851185 | 3945 | 3945 | 3955 | 3945 | 865 |
| 549 | 20241023 | 092600 | 501438660 | 3950 | 3950 | 3950 | 3950 | 2673 |
| 550 | 20241023 | 092500 | 490880310 | 3945 | 3950 | 3955 | 3945 | 11820 |
| 551 | 20241023 | 092400 | 444147825 | 3945 | 3935 | 3945 | 3930 | 2968 |
| 552 | 20241023 | 092300 | 432444070 | 3930 | 3940 | 3940 | 3930 | 20010 |
| 553 | 20241023 | 092200 | 353789290 | 3940 | 3950 | 3955 | 3940 | 5727 |
| 554 | 20241023 | 092100 | 331206025 | 3950 | 3975 | 3975 | 3945 | 13174 |
| 555 | 20241023 | 092000 | 279143795 | 3955 | 3980 | 3980 | 3955 | 425 |
| 556 | 20241023 | 091900 | 277462895 | 3950 | 3955 | 3980 | 3950 | 5757 |
| 557 | 20241023 | 091800 | 254692445 | 3950 | 3970 | 3970 | 3945 | 20571 |
| 558 | 20241023 | 091700 | 173282210 | 3975 | 3985 | 3985 | 3970 | 3826 |
| 559 | 20241023 | 091600 | 158068040 | 3985 | 3985 | 3985 | 3985 | 105 |
| 560 | 20241023 | 091500 | 157649615 | 3985 | 3985 | 3985 | 3980 | 4904 |
| 561 | 20241023 | 091400 | 138128335 | 3985 | 3990 | 3990 | 3985 | 2942 |
| 562 | 20241023 | 091300 | 126401630 | 3995 | 3990 | 3995 | 3990 | 664 |
| 563 | 20241023 | 091200 | 123752240 | 3990 | 3995 | 3995 | 3985 | 4730 |
| 564 | 20241023 | 091100 | 104878930 | 4010 | 4010 | 4010 | 4000 | 184 |
| 565 | 20241023 | 091000 | 104141590 | 3995 | 4010 | 4010 | 3995 | 1444 |
| 566 | 20241023 | 090900 | 98367805 | 3995 | 4000 | 4005 | 3995 | 1038 |
| 567 | 20241023 | 090800 | 94217070 | 4000 | 4005 | 4005 | 4000 | 4386 |
| 568 | 20241023 | 090700 | 76662825 | 4005 | 4030 | 4030 | 4005 | 6763 |
| 569 | 20241023 | 090600 | 49498435 | 4030 | 4025 | 4035 | 4025 | 2892 |
| 570 | 20241023 | 090500 | 37855975 | 4020 | 4020 | 4020 | 4020 | 107 |
| 571 | 20241023 | 090400 | 37425835 | 4020 | 4025 | 4025 | 4015 | 1635 |
| 572 | 20241023 | 090300 | 30853980 | 4035 | 4040 | 4040 | 4030 | 426 |
| 573 | 20241023 | 090200 | 29136695 | 4040 | 4035 | 4040 | 4035 | 2165 |
| 574 | 20241023 | 090100 | 20394035 | 4040 | 4010 | 4040 | 4010 | 856 |
| 575 | 20241023 | 090000 | 16939415 | 4035 | 4020 | 4035 | 4010 | 4217 |