31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241011 | 193100 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 20842 |
| 3 | 20241011 | 193000 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 4 | 20241011 | 192900 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 5 | 20241011 | 192800 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 6 | 20241011 | 192700 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 7 | 20241011 | 192600 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 8 | 20241011 | 192500 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 9 | 20241011 | 192400 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 10 | 20241011 | 192300 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 11 | 20241011 | 192200 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 12 | 20241011 | 192100 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 13 | 20241011 | 192000 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 14 | 20241011 | 191900 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 15 | 20241011 | 191800 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 16 | 20241011 | 191700 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 17 | 20241011 | 191600 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 18 | 20241011 | 191500 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 19 | 20241011 | 191400 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 20 | 20241011 | 191300 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 21 | 20241011 | 191200 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 22 | 20241011 | 191100 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 23 | 20241011 | 191000 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 24 | 20241011 | 190900 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 25 | 20241011 | 190800 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 26 | 20241011 | 190700 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 27 | 20241011 | 190600 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 28 | 20241011 | 190500 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 29 | 20241011 | 190400 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 30 | 20241011 | 190300 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 31 | 20241011 | 190200 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 32 | 20241011 | 190100 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 20842 |
| 33 | 20241011 | 190000 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 34 | 20241011 | 185900 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 35 | 20241011 | 185800 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 36 | 20241011 | 185700 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 37 | 20241011 | 185600 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 38 | 20241011 | 185500 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 39 | 20241011 | 185400 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 40 | 20241011 | 185300 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 41 | 20241011 | 185200 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 42 | 20241011 | 185100 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 43 | 20241011 | 185000 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 44 | 20241011 | 184900 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 45 | 20241011 | 184800 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 46 | 20241011 | 184700 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 47 | 20241011 | 184600 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 48 | 20241011 | 184500 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 49 | 20241011 | 184400 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 50 | 20241011 | 184300 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 51 | 20241011 | 184200 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 52 | 20241011 | 184100 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 53 | 20241011 | 184000 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 54 | 20241011 | 183900 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 55 | 20241011 | 183800 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 56 | 20241011 | 183700 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 57 | 20241011 | 183600 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 58 | 20241011 | 183500 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 59 | 20241011 | 183400 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 60 | 20241011 | 183300 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 61 | 20241011 | 183200 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 62 | 20241011 | 183100 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 20842 |
| 63 | 20241011 | 183000 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 64 | 20241011 | 182900 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 65 | 20241011 | 182800 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 66 | 20241011 | 182700 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 67 | 20241011 | 182600 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 68 | 20241011 | 182500 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 69 | 20241011 | 182400 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 70 | 20241011 | 182300 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 71 | 20241011 | 182200 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 72 | 20241011 | 182100 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 73 | 20241011 | 182000 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 74 | 20241011 | 181900 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 75 | 20241011 | 181800 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 76 | 20241011 | 181700 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 77 | 20241011 | 181600 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 78 | 20241011 | 181500 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 79 | 20241011 | 181400 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 80 | 20241011 | 181300 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 81 | 20241011 | 181200 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 82 | 20241011 | 181100 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 83 | 20241011 | 181000 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 84 | 20241011 | 180900 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 85 | 20241011 | 180800 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 86 | 20241011 | 180700 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 87 | 20241011 | 180600 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 88 | 20241011 | 180500 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 89 | 20241011 | 180400 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 90 | 20241011 | 180300 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 91 | 20241011 | 180200 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 92 | 20241011 | 180100 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 20842 |
| 93 | 20241011 | 180000 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 94 | 20241011 | 175900 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 95 | 20241011 | 175800 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 96 | 20241011 | 175700 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 97 | 20241011 | 175600 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 98 | 20241011 | 175500 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 99 | 20241011 | 175400 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 100 | 20241011 | 175300 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 101 | 20241011 | 175200 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 102 | 20241011 | 175100 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 103 | 20241011 | 175000 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 104 | 20241011 | 174900 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 105 | 20241011 | 174800 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 106 | 20241011 | 174700 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 107 | 20241011 | 174600 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 108 | 20241011 | 174500 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 109 | 20241011 | 174400 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 110 | 20241011 | 174300 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 111 | 20241011 | 174200 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 112 | 20241011 | 174100 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 113 | 20241011 | 174000 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 114 | 20241011 | 173900 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 115 | 20241011 | 173800 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 116 | 20241011 | 173700 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 117 | 20241011 | 173600 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 118 | 20241011 | 173500 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 119 | 20241011 | 173400 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 120 | 20241011 | 173300 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 121 | 20241011 | 173200 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 122 | 20241011 | 173100 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 20842 |
| 123 | 20241011 | 173000 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 124 | 20241011 | 172900 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 125 | 20241011 | 172800 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 126 | 20241011 | 172700 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 127 | 20241011 | 172600 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 128 | 20241011 | 172500 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 129 | 20241011 | 172400 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 130 | 20241011 | 172300 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 131 | 20241011 | 172200 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 132 | 20241011 | 172100 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 133 | 20241011 | 172000 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 134 | 20241011 | 171900 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 135 | 20241011 | 171800 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 136 | 20241011 | 171700 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 137 | 20241011 | 171600 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 138 | 20241011 | 171500 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 139 | 20241011 | 171400 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 140 | 20241011 | 171300 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 141 | 20241011 | 171200 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 142 | 20241011 | 171100 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 143 | 20241011 | 171000 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 144 | 20241011 | 170900 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 145 | 20241011 | 170800 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 146 | 20241011 | 170700 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 147 | 20241011 | 170600 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 148 | 20241011 | 170500 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 149 | 20241011 | 170400 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 150 | 20241011 | 170300 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 151 | 20241011 | 170200 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 152 | 20241011 | 170100 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 20842 |
| 153 | 20241011 | 170000 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 154 | 20241011 | 165900 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 155 | 20241011 | 165800 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 156 | 20241011 | 165700 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 157 | 20241011 | 165600 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 158 | 20241011 | 165500 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 159 | 20241011 | 165400 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 160 | 20241011 | 165300 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 161 | 20241011 | 165200 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 162 | 20241011 | 165100 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 163 | 20241011 | 165000 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 164 | 20241011 | 164900 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 165 | 20241011 | 164800 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 166 | 20241011 | 164700 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 167 | 20241011 | 164600 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 168 | 20241011 | 164500 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 169 | 20241011 | 164400 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 170 | 20241011 | 164300 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 171 | 20241011 | 164200 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 172 | 20241011 | 164100 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 173 | 20241011 | 164000 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 174 | 20241011 | 163900 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 175 | 20241011 | 163800 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 176 | 20241011 | 163700 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 177 | 20241011 | 163600 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 178 | 20241011 | 163500 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 179 | 20241011 | 163400 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 180 | 20241011 | 163300 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 181 | 20241011 | 163200 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 182 | 20241011 | 163100 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 20842 |
| 183 | 20241011 | 163000 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 184 | 20241011 | 162900 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 185 | 20241011 | 162800 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 186 | 20241011 | 162700 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 187 | 20241011 | 162600 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 188 | 20241011 | 162500 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 189 | 20241011 | 162400 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 190 | 20241011 | 162300 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 191 | 20241011 | 162200 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 192 | 20241011 | 162100 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 193 | 20241011 | 162000 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 194 | 20241011 | 161900 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 195 | 20241011 | 161800 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 196 | 20241011 | 161700 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 197 | 20241011 | 161600 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 198 | 20241011 | 161500 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 199 | 20241011 | 161400 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 200 | 20241011 | 161300 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 201 | 20241011 | 161200 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 202 | 20241011 | 161100 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 203 | 20241011 | 161000 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 204 | 20241011 | 160900 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 205 | 20241011 | 160800 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 206 | 20241011 | 160700 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 207 | 20241011 | 160600 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 208 | 20241011 | 160500 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 209 | 20241011 | 160400 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 210 | 20241011 | 160300 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 211 | 20241011 | 160200 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 212 | 20241011 | 160100 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 20842 |
| 213 | 20241011 | 160000 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 214 | 20241011 | 155900 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 215 | 20241011 | 155800 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 216 | 20241011 | 155700 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 217 | 20241011 | 155600 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 218 | 20241011 | 155500 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 219 | 20241011 | 155400 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 220 | 20241011 | 155300 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 221 | 20241011 | 155200 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 222 | 20241011 | 155100 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 223 | 20241011 | 155000 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 224 | 20241011 | 154900 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 225 | 20241011 | 154800 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 226 | 20241011 | 154700 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 227 | 20241011 | 154600 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 228 | 20241011 | 154500 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 229 | 20241011 | 154400 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 230 | 20241011 | 154300 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 231 | 20241011 | 154200 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 232 | 20241011 | 154100 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 233 | 20241011 | 154000 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 234 | 20241011 | 153900 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 235 | 20241011 | 153800 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 236 | 20241011 | 153700 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 237 | 20241011 | 153600 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 238 | 20241011 | 153500 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 239 | 20241011 | 153400 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 240 | 20241011 | 153300 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 241 | 20241011 | 153200 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 0 |
| 242 | 20241011 | 153100 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 20842 |
| 243 | 20241011 | 153000 | 1246017980 | 2350 | 2350 | 2350 | 2350 | 20842 |
| 244 | 20241011 | 152900 | 1197039280 | 2365 | 2365 | 2365 | 2365 | 0 |
| 245 | 20241011 | 152800 | 1197039280 | 2365 | 2365 | 2365 | 2365 | 0 |
| 246 | 20241011 | 152700 | 1197039280 | 2365 | 2365 | 2365 | 2365 | 0 |
| 247 | 20241011 | 152600 | 1197039280 | 2365 | 2365 | 2365 | 2365 | 0 |
| 248 | 20241011 | 152500 | 1197039280 | 2365 | 2365 | 2365 | 2365 | 0 |
| 249 | 20241011 | 152400 | 1197039280 | 2365 | 2365 | 2365 | 2365 | 0 |
| 250 | 20241011 | 152300 | 1197039280 | 2365 | 2365 | 2365 | 2365 | 0 |
| 251 | 20241011 | 152200 | 1197039280 | 2365 | 2365 | 2365 | 2365 | 0 |
| 252 | 20241011 | 152100 | 1197039280 | 2365 | 2365 | 2365 | 2365 | 0 |
| 253 | 20241011 | 152000 | 1197039280 | 2365 | 2365 | 2365 | 2365 | 0 |
| 254 | 20241011 | 151900 | 1197039280 | 2365 | 2375 | 2380 | 2365 | 3343 |
| 255 | 20241011 | 151800 | 1189104505 | 2370 | 2380 | 2380 | 2370 | 3785 |
| 256 | 20241011 | 151700 | 1180129280 | 2375 | 2375 | 2375 | 2370 | 2634 |
| 257 | 20241011 | 151600 | 1173873565 | 2375 | 2370 | 2380 | 2365 | 4770 |
| 258 | 20241011 | 151500 | 1162550040 | 2370 | 2370 | 2375 | 2365 | 4044 |
| 259 | 20241011 | 151400 | 1152965895 | 2370 | 2370 | 2375 | 2370 | 3177 |
| 260 | 20241011 | 151300 | 1145425345 | 2370 | 2370 | 2380 | 2370 | 5025 |
| 261 | 20241011 | 151200 | 1133484810 | 2370 | 2370 | 2375 | 2365 | 2746 |
| 262 | 20241011 | 151100 | 1126968565 | 2375 | 2370 | 2375 | 2365 | 1333 |
| 263 | 20241011 | 151000 | 1123811530 | 2370 | 2360 | 2370 | 2360 | 7674 |
| 264 | 20241011 | 150900 | 1105643335 | 2365 | 2360 | 2365 | 2360 | 1025 |
| 265 | 20241011 | 150800 | 1103224220 | 2365 | 2360 | 2365 | 2360 | 176 |
| 266 | 20241011 | 150700 | 1102808710 | 2365 | 2365 | 2365 | 2355 | 5309 |
| 267 | 20241011 | 150600 | 1090269785 | 2360 | 2360 | 2365 | 2360 | 688 |
| 268 | 20241011 | 150500 | 1088646055 | 2365 | 2360 | 2365 | 2355 | 4822 |
| 269 | 20241011 | 150400 | 1077288595 | 2360 | 2350 | 2365 | 2350 | 7067 |
| 270 | 20241011 | 150300 | 1060632390 | 2350 | 2345 | 2355 | 2345 | 1812 |
| 271 | 20241011 | 150200 | 1056374135 | 2345 | 2345 | 2345 | 2345 | 0 |
| 272 | 20241011 | 150100 | 1056374135 | 2345 | 2345 | 2345 | 2345 | 742 |
| 273 | 20241011 | 150000 | 1054634145 | 2345 | 2340 | 2345 | 2340 | 624 |
| 274 | 20241011 | 145900 | 1053171105 | 2340 | 2345 | 2345 | 2340 | 248 |
| 275 | 20241011 | 145800 | 1052589570 | 2345 | 2340 | 2345 | 2340 | 1697 |
| 276 | 20241011 | 145700 | 1048612795 | 2340 | 2345 | 2345 | 2340 | 513 |
| 277 | 20241011 | 145600 | 1047412245 | 2345 | 2345 | 2345 | 2340 | 243 |
| 278 | 20241011 | 145500 | 1046842460 | 2350 | 2345 | 2350 | 2345 | 147 |
| 279 | 20241011 | 145400 | 1046497685 | 2350 | 2340 | 2350 | 2340 | 474 |
| 280 | 20241011 | 145300 | 1045384635 | 2350 | 2345 | 2350 | 2345 | 12309 |
| 281 | 20241011 | 145200 | 1016470025 | 2345 | 2345 | 2350 | 2345 | 3389 |
| 282 | 20241011 | 145100 | 1008520490 | 2345 | 2340 | 2345 | 2335 | 915 |
| 283 | 20241011 | 145000 | 1006380535 | 2345 | 2345 | 2345 | 2345 | 210 |
| 284 | 20241011 | 144900 | 1005888085 | 2350 | 2345 | 2350 | 2340 | 601 |
| 285 | 20241011 | 144800 | 1004479230 | 2345 | 2345 | 2350 | 2345 | 1482 |
| 286 | 20241011 | 144700 | 1001003935 | 2350 | 2350 | 2350 | 2335 | 3250 |
| 287 | 20241011 | 144600 | 993395030 | 2350 | 2335 | 2350 | 2335 | 488 |
| 288 | 20241011 | 144500 | 992254090 | 2340 | 2355 | 2355 | 2335 | 3999 |
| 289 | 20241011 | 144400 | 982888495 | 2360 | 2350 | 2360 | 2350 | 5353 |
| 290 | 20241011 | 144300 | 970282350 | 2350 | 2345 | 2355 | 2340 | 2320 |
| 291 | 20241011 | 144200 | 964832675 | 2350 | 2340 | 2350 | 2340 | 7007 |
| 292 | 20241011 | 144100 | 948400820 | 2340 | 2335 | 2340 | 2325 | 4028 |
| 293 | 20241011 | 144000 | 938988530 | 2335 | 2310 | 2335 | 2310 | 21400 |
| 294 | 20241011 | 143900 | 889347490 | 2310 | 2310 | 2310 | 2310 | 1 |
| 295 | 20241011 | 143800 | 889345180 | 2310 | 2310 | 2310 | 2310 | 140 |
| 296 | 20241011 | 143700 | 889021780 | 2315 | 2310 | 2315 | 2310 | 3530 |
| 297 | 20241011 | 143600 | 880867475 | 2310 | 2310 | 2310 | 2310 | 1046 |
| 298 | 20241011 | 143500 | 878451215 | 2310 | 2315 | 2315 | 2310 | 2158 |
| 299 | 20241011 | 143400 | 873465195 | 2310 | 2300 | 2315 | 2300 | 2075 |
| 300 | 20241011 | 143300 | 868672180 | 2310 | 2310 | 2315 | 2305 | 1947 |
| 301 | 20241011 | 143200 | 864176815 | 2310 | 2300 | 2310 | 2300 | 1581 |
| 302 | 20241011 | 143100 | 860540215 | 2295 | 2290 | 2295 | 2290 | 4333 |
| 303 | 20241011 | 143000 | 850601945 | 2290 | 2290 | 2290 | 2290 | 1 |
| 304 | 20241011 | 142900 | 850599655 | 2285 | 2285 | 2285 | 2285 | 0 |
| 305 | 20241011 | 142800 | 850599655 | 2285 | 2285 | 2285 | 2285 | 2 |
| 306 | 20241011 | 142700 | 850595085 | 2285 | 2285 | 2285 | 2285 | 63 |
| 307 | 20241011 | 142600 | 850451130 | 2285 | 2290 | 2290 | 2285 | 80 |
| 308 | 20241011 | 142500 | 850268230 | 2290 | 2290 | 2290 | 2290 | 131 |
| 309 | 20241011 | 142400 | 849968240 | 2295 | 2290 | 2295 | 2290 | 349 |
| 310 | 20241011 | 142300 | 849168325 | 2290 | 2290 | 2290 | 2290 | 456 |
| 311 | 20241011 | 142200 | 848124085 | 2290 | 2290 | 2290 | 2290 | 0 |
| 312 | 20241011 | 142100 | 848124085 | 2290 | 2280 | 2290 | 2280 | 6038 |
| 313 | 20241011 | 142000 | 834305425 | 2280 | 2280 | 2280 | 2280 | 0 |
| 314 | 20241011 | 141900 | 834305425 | 2280 | 2280 | 2280 | 2280 | 1 |
| 315 | 20241011 | 141800 | 834303145 | 2280 | 2280 | 2280 | 2280 | 0 |
| 316 | 20241011 | 141700 | 834303145 | 2280 | 2280 | 2280 | 2275 | 758 |
| 317 | 20241011 | 141600 | 832575665 | 2280 | 2280 | 2280 | 2280 | 0 |
| 318 | 20241011 | 141500 | 832575665 | 2280 | 2280 | 2280 | 2280 | 107 |
| 319 | 20241011 | 141400 | 832331705 | 2280 | 2280 | 2280 | 2280 | 1 |
| 320 | 20241011 | 141300 | 832329425 | 2275 | 2275 | 2275 | 2275 | 0 |
| 321 | 20241011 | 141200 | 832329425 | 2275 | 2275 | 2275 | 2275 | 0 |
| 322 | 20241011 | 141100 | 832329425 | 2275 | 2275 | 2275 | 2275 | 175 |
| 323 | 20241011 | 141000 | 831931300 | 2275 | 2275 | 2275 | 2275 | 1004 |
| 324 | 20241011 | 140900 | 829647200 | 2280 | 2280 | 2280 | 2280 | 24 |
| 325 | 20241011 | 140800 | 829592480 | 2275 | 2275 | 2275 | 2275 | 489 |
| 326 | 20241011 | 140700 | 828480005 | 2275 | 2275 | 2275 | 2275 | 7 |
| 327 | 20241011 | 140600 | 828464080 | 2280 | 2280 | 2280 | 2275 | 2993 |
| 328 | 20241011 | 140500 | 821654870 | 2280 | 2285 | 2285 | 2280 | 2889 |
| 329 | 20241011 | 140400 | 815065005 | 2285 | 2285 | 2285 | 2285 | 0 |
| 330 | 20241011 | 140300 | 815065005 | 2285 | 2285 | 2285 | 2285 | 1 |
| 331 | 20241011 | 140200 | 815062720 | 2285 | 2285 | 2285 | 2285 | 275 |
| 332 | 20241011 | 140100 | 814434345 | 2290 | 2285 | 2290 | 2285 | 9 |
| 333 | 20241011 | 140000 | 814413755 | 2285 | 2285 | 2285 | 2285 | 950 |
| 334 | 20241011 | 135900 | 812243005 | 2290 | 2290 | 2290 | 2290 | 0 |
| 335 | 20241011 | 135800 | 812243005 | 2290 | 2290 | 2290 | 2290 | 0 |
| 336 | 20241011 | 135700 | 812243005 | 2290 | 2290 | 2290 | 2290 | 0 |
| 337 | 20241011 | 135600 | 812243005 | 2290 | 2290 | 2290 | 2290 | 10 |
| 338 | 20241011 | 135500 | 812220105 | 2290 | 2290 | 2290 | 2290 | 1 |
| 339 | 20241011 | 135400 | 812217815 | 2285 | 2285 | 2285 | 2285 | 291 |
| 340 | 20241011 | 135300 | 811552880 | 2290 | 2290 | 2290 | 2290 | 11 |
| 341 | 20241011 | 135200 | 811527690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 342 | 20241011 | 135100 | 811527690 | 2290 | 2295 | 2295 | 2290 | 12 |
| 343 | 20241011 | 135000 | 811500200 | 2295 | 2295 | 2295 | 2295 | 0 |
| 344 | 20241011 | 134900 | 811500200 | 2295 | 2295 | 2295 | 2295 | 3 |
| 345 | 20241011 | 134800 | 811493315 | 2295 | 2290 | 2295 | 2290 | 59 |
| 346 | 20241011 | 134700 | 811358135 | 2290 | 2280 | 2290 | 2280 | 882 |
| 347 | 20241011 | 134600 | 809338365 | 2290 | 2285 | 2290 | 2285 | 145 |
| 348 | 20241011 | 134500 | 809007035 | 2285 | 2285 | 2285 | 2285 | 5 |
| 349 | 20241011 | 134400 | 808995610 | 2285 | 2285 | 2285 | 2285 | 1 |
| 350 | 20241011 | 134300 | 808993325 | 2280 | 2280 | 2280 | 2280 | 1527 |
| 351 | 20241011 | 134200 | 805511765 | 2280 | 2285 | 2285 | 2280 | 200 |
| 352 | 20241011 | 134100 | 805055265 | 2285 | 2285 | 2285 | 2285 | 11 |
| 353 | 20241011 | 134000 | 805030130 | 2285 | 2285 | 2285 | 2280 | 335 |
| 354 | 20241011 | 133900 | 804265655 | 2285 | 2285 | 2285 | 2285 | 685 |
| 355 | 20241011 | 133800 | 802700430 | 2290 | 2290 | 2290 | 2290 | 73 |
| 356 | 20241011 | 133700 | 802533260 | 2285 | 2290 | 2290 | 2285 | 1567 |
| 357 | 20241011 | 133600 | 798952555 | 2290 | 2290 | 2290 | 2290 | 0 |
| 358 | 20241011 | 133500 | 798952555 | 2290 | 2290 | 2290 | 2290 | 26 |
| 359 | 20241011 | 133400 | 798893015 | 2290 | 2290 | 2290 | 2290 | 0 |
| 360 | 20241011 | 133300 | 798893015 | 2290 | 2285 | 2290 | 2285 | 145 |
| 361 | 20241011 | 133200 | 798561190 | 2285 | 2290 | 2290 | 2285 | 101 |
| 362 | 20241011 | 133100 | 798330400 | 2285 | 2290 | 2290 | 2285 | 61 |
| 363 | 20241011 | 133000 | 798191010 | 2285 | 2290 | 2290 | 2285 | 9 |
| 364 | 20241011 | 132900 | 798170405 | 2290 | 2290 | 2290 | 2290 | 20 |
| 365 | 20241011 | 132800 | 798124605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 366 | 20241011 | 132700 | 798124605 | 2290 | 2290 | 2290 | 2290 | 205 |
| 367 | 20241011 | 132600 | 797655155 | 2290 | 2290 | 2290 | 2290 | 4 |
| 368 | 20241011 | 132500 | 797645995 | 2290 | 2290 | 2290 | 2290 | 0 |
| 369 | 20241011 | 132400 | 797645995 | 2290 | 2290 | 2290 | 2290 | 90 |
| 370 | 20241011 | 132300 | 797439895 | 2290 | 2290 | 2290 | 2290 | 62 |
| 371 | 20241011 | 132200 | 797297915 | 2285 | 2285 | 2285 | 2285 | 0 |
| 372 | 20241011 | 132100 | 797297915 | 2285 | 2285 | 2285 | 2285 | 100 |
| 373 | 20241011 | 132000 | 797069415 | 2285 | 2285 | 2285 | 2285 | 1 |
| 374 | 20241011 | 131900 | 797067130 | 2290 | 2290 | 2290 | 2290 | 0 |
| 375 | 20241011 | 131800 | 797067130 | 2290 | 2290 | 2290 | 2285 | 3 |
| 376 | 20241011 | 131700 | 797060265 | 2290 | 2290 | 2290 | 2290 | 2 |
| 377 | 20241011 | 131600 | 797055685 | 2285 | 2285 | 2285 | 2285 | 533 |
| 378 | 20241011 | 131500 | 795837780 | 2285 | 2285 | 2285 | 2285 | 1 |
| 379 | 20241011 | 131400 | 795835495 | 2280 | 2280 | 2280 | 2280 | 200 |
| 380 | 20241011 | 131300 | 795379495 | 2280 | 2280 | 2280 | 2280 | 0 |
| 381 | 20241011 | 131200 | 795379495 | 2280 | 2280 | 2280 | 2280 | 1 |
| 382 | 20241011 | 131100 | 795377215 | 2285 | 2285 | 2285 | 2285 | 10 |
| 383 | 20241011 | 131000 | 795354365 | 2280 | 2280 | 2285 | 2280 | 388 |
| 384 | 20241011 | 130900 | 794469670 | 2285 | 2285 | 2285 | 2285 | 0 |
| 385 | 20241011 | 130800 | 794469670 | 2285 | 2285 | 2290 | 2285 | 32 |
| 386 | 20241011 | 130700 | 794396545 | 2285 | 2280 | 2285 | 2280 | 109 |
| 387 | 20241011 | 130600 | 794148010 | 2275 | 2285 | 2285 | 2275 | 1493 |
| 388 | 20241011 | 130500 | 790744490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 389 | 20241011 | 130400 | 790744490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 390 | 20241011 | 130300 | 790744490 | 2285 | 2285 | 2285 | 2285 | 1 |
| 391 | 20241011 | 130200 | 790742205 | 2290 | 2290 | 2290 | 2290 | 0 |
| 392 | 20241011 | 130100 | 790742205 | 2290 | 2285 | 2290 | 2280 | 4443 |
| 393 | 20241011 | 130000 | 780607490 | 2285 | 2290 | 2290 | 2285 | 1051 |
| 394 | 20241011 | 125900 | 778205700 | 2290 | 2290 | 2290 | 2285 | 202 |
| 395 | 20241011 | 125800 | 777744120 | 2290 | 2290 | 2290 | 2290 | 58 |
| 396 | 20241011 | 125700 | 777611300 | 2290 | 2290 | 2290 | 2290 | 5 |
| 397 | 20241011 | 125600 | 777599850 | 2290 | 2290 | 2290 | 2290 | 0 |
| 398 | 20241011 | 125500 | 777599850 | 2290 | 2290 | 2290 | 2290 | 0 |
| 399 | 20241011 | 125400 | 777599850 | 2290 | 2290 | 2290 | 2290 | 0 |
| 400 | 20241011 | 125300 | 777599850 | 2290 | 2290 | 2290 | 2290 | 0 |
| 401 | 20241011 | 125200 | 777599850 | 2290 | 2290 | 2290 | 2290 | 0 |
| 402 | 20241011 | 125100 | 777599850 | 2290 | 2290 | 2290 | 2290 | 0 |
| 403 | 20241011 | 125000 | 777599850 | 2290 | 2290 | 2290 | 2290 | 14 |
| 404 | 20241011 | 124900 | 777567790 | 2290 | 2290 | 2290 | 2290 | 32 |
| 405 | 20241011 | 124800 | 777494510 | 2290 | 2290 | 2290 | 2290 | 0 |
| 406 | 20241011 | 124700 | 777494510 | 2290 | 2290 | 2290 | 2290 | 0 |
| 407 | 20241011 | 124600 | 777494510 | 2290 | 2290 | 2290 | 2290 | 18 |
| 408 | 20241011 | 124500 | 777453290 | 2285 | 2285 | 2285 | 2285 | 0 |
| 409 | 20241011 | 124400 | 777453290 | 2285 | 2290 | 2290 | 2285 | 502 |
| 410 | 20241011 | 124300 | 776306210 | 2290 | 2290 | 2290 | 2290 | 0 |
| 411 | 20241011 | 124200 | 776306210 | 2290 | 2290 | 2290 | 2290 | 190 |
| 412 | 20241011 | 124100 | 775871110 | 2290 | 2290 | 2290 | 2290 | 3 |
| 413 | 20241011 | 124000 | 775864240 | 2285 | 2285 | 2285 | 2285 | 0 |
| 414 | 20241011 | 123900 | 775864240 | 2285 | 2285 | 2285 | 2285 | 713 |
| 415 | 20241011 | 123800 | 774235035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 416 | 20241011 | 123700 | 774235035 | 2295 | 2295 | 2295 | 2295 | 1 |
| 417 | 20241011 | 123600 | 774232740 | 2285 | 2285 | 2285 | 2285 | 0 |
| 418 | 20241011 | 123500 | 774232740 | 2285 | 2285 | 2285 | 2285 | 1000 |
| 419 | 20241011 | 123400 | 771947740 | 2285 | 2285 | 2285 | 2285 | 0 |
| 420 | 20241011 | 123300 | 771947740 | 2285 | 2290 | 2290 | 2285 | 976 |
| 421 | 20241011 | 123200 | 769717465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 422 | 20241011 | 123100 | 769717465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 423 | 20241011 | 123000 | 769717465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 424 | 20241011 | 122900 | 769717465 | 2290 | 2290 | 2290 | 2290 | 85 |
| 425 | 20241011 | 122800 | 769522815 | 2290 | 2280 | 2290 | 2280 | 592 |
| 426 | 20241011 | 122700 | 768171950 | 2285 | 2280 | 2285 | 2280 | 404 |
| 427 | 20241011 | 122600 | 767250825 | 2285 | 2285 | 2285 | 2285 | 449 |
| 428 | 20241011 | 122500 | 766224860 | 2285 | 2285 | 2285 | 2285 | 1 |
| 429 | 20241011 | 122400 | 766222575 | 2285 | 2285 | 2285 | 2285 | 0 |
| 430 | 20241011 | 122300 | 766222575 | 2285 | 2285 | 2285 | 2285 | 800 |
| 431 | 20241011 | 122200 | 764394575 | 2290 | 2290 | 2290 | 2290 | 0 |
| 432 | 20241011 | 122100 | 764394575 | 2290 | 2290 | 2290 | 2290 | 0 |
| 433 | 20241011 | 122000 | 764394575 | 2290 | 2290 | 2290 | 2290 | 0 |
| 434 | 20241011 | 121900 | 764394575 | 2290 | 2290 | 2290 | 2290 | 1 |
| 435 | 20241011 | 121800 | 764392285 | 2295 | 2295 | 2295 | 2295 | 0 |
| 436 | 20241011 | 121700 | 764392285 | 2295 | 2285 | 2295 | 2285 | 220 |
| 437 | 20241011 | 121600 | 763888515 | 2285 | 2285 | 2285 | 2285 | 237 |
| 438 | 20241011 | 121500 | 763346970 | 2285 | 2285 | 2285 | 2285 | 65 |
| 439 | 20241011 | 121400 | 763198445 | 2285 | 2280 | 2285 | 2280 | 31 |
| 440 | 20241011 | 121300 | 763127760 | 2280 | 2285 | 2285 | 2280 | 3510 |
| 441 | 20241011 | 121200 | 755124910 | 2285 | 2285 | 2285 | 2285 | 10 |
| 442 | 20241011 | 121100 | 755102060 | 2285 | 2285 | 2285 | 2280 | 2531 |
| 443 | 20241011 | 121000 | 749328320 | 2285 | 2285 | 2285 | 2285 | 0 |
| 444 | 20241011 | 120900 | 749328320 | 2285 | 2285 | 2285 | 2285 | 182 |
| 445 | 20241011 | 120800 | 748912450 | 2290 | 2290 | 2290 | 2290 | 800 |
| 446 | 20241011 | 120700 | 747080450 | 2290 | 2290 | 2290 | 2290 | 1 |
| 447 | 20241011 | 120600 | 747078160 | 2285 | 2290 | 2290 | 2285 | 269 |
| 448 | 20241011 | 120500 | 746463395 | 2290 | 2290 | 2290 | 2290 | 2 |
| 449 | 20241011 | 120400 | 746458815 | 2285 | 2290 | 2290 | 2285 | 439 |
| 450 | 20241011 | 120300 | 745455445 | 2285 | 2290 | 2290 | 2285 | 547 |
| 451 | 20241011 | 120200 | 744205525 | 2290 | 2290 | 2290 | 2290 | 1 |
| 452 | 20241011 | 120100 | 744203235 | 2290 | 2290 | 2290 | 2290 | 1 |
| 453 | 20241011 | 120000 | 744200945 | 2295 | 2295 | 2295 | 2295 | 1 |
| 454 | 20241011 | 115900 | 744198650 | 2290 | 2290 | 2290 | 2290 | 394 |
| 455 | 20241011 | 115800 | 743296390 | 2290 | 2290 | 2290 | 2290 | 37 |
| 456 | 20241011 | 115700 | 743211660 | 2295 | 2295 | 2295 | 2295 | 15 |
| 457 | 20241011 | 115600 | 743177235 | 2295 | 2295 | 2295 | 2295 | 0 |
| 458 | 20241011 | 115500 | 743177235 | 2295 | 2295 | 2295 | 2295 | 1 |
| 459 | 20241011 | 115400 | 743174940 | 2280 | 2295 | 2295 | 2280 | 87 |
| 460 | 20241011 | 115300 | 742976565 | 2280 | 2280 | 2280 | 2280 | 0 |
| 461 | 20241011 | 115200 | 742976565 | 2280 | 2295 | 2295 | 2280 | 1001 |
| 462 | 20241011 | 115100 | 740693820 | 2295 | 2295 | 2295 | 2295 | 48 |
| 463 | 20241011 | 115000 | 740583660 | 2295 | 2295 | 2295 | 2295 | 0 |
| 464 | 20241011 | 114900 | 740583660 | 2295 | 2295 | 2300 | 2295 | 102 |
| 465 | 20241011 | 114800 | 740349170 | 2295 | 2295 | 2295 | 2295 | 0 |
| 466 | 20241011 | 114700 | 740349170 | 2295 | 2285 | 2295 | 2285 | 132 |
| 467 | 20241011 | 114600 | 740046780 | 2285 | 2285 | 2285 | 2285 | 6781 |
| 468 | 20241011 | 114500 | 724552195 | 2285 | 2285 | 2285 | 2285 | 20 |
| 469 | 20241011 | 114400 | 724506495 | 2290 | 2290 | 2290 | 2290 | 70 |
| 470 | 20241011 | 114300 | 724346195 | 2290 | 2290 | 2290 | 2290 | 0 |
| 471 | 20241011 | 114200 | 724346195 | 2290 | 2290 | 2290 | 2290 | 0 |
| 472 | 20241011 | 114100 | 724346195 | 2290 | 2290 | 2290 | 2290 | 100 |
| 473 | 20241011 | 114000 | 724117195 | 2290 | 2290 | 2290 | 2290 | 5 |
| 474 | 20241011 | 113900 | 724105745 | 2280 | 2280 | 2280 | 2280 | 2 |
| 475 | 20241011 | 113800 | 724101185 | 2280 | 2295 | 2295 | 2280 | 501 |
| 476 | 20241011 | 113700 | 722958890 | 2295 | 2290 | 2295 | 2290 | 34 |
| 477 | 20241011 | 113600 | 722881020 | 2295 | 2280 | 2295 | 2280 | 3 |
| 478 | 20241011 | 113500 | 722874165 | 2285 | 2285 | 2285 | 2285 | 667 |
| 479 | 20241011 | 113400 | 721350070 | 2290 | 2285 | 2290 | 2285 | 116 |
| 480 | 20241011 | 113300 | 721084550 | 2285 | 2285 | 2285 | 2285 | 0 |
| 481 | 20241011 | 113200 | 721084550 | 2285 | 2290 | 2290 | 2285 | 535 |
| 482 | 20241011 | 113100 | 719860200 | 2285 | 2285 | 2285 | 2285 | 1 |
| 483 | 20241011 | 113000 | 719857915 | 2290 | 2290 | 2290 | 2290 | 5 |
| 484 | 20241011 | 112900 | 719846465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 485 | 20241011 | 112800 | 719846465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 486 | 20241011 | 112700 | 719846465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 487 | 20241011 | 112600 | 719846465 | 2290 | 2290 | 2290 | 2290 | 88 |
| 488 | 20241011 | 112500 | 719644945 | 2290 | 2290 | 2290 | 2290 | 4 |
| 489 | 20241011 | 112400 | 719635785 | 2290 | 2290 | 2290 | 2290 | 96 |
| 490 | 20241011 | 112300 | 719415945 | 2285 | 2285 | 2285 | 2285 | 1405 |
| 491 | 20241011 | 112200 | 716205520 | 2285 | 2285 | 2285 | 2285 | 0 |
| 492 | 20241011 | 112100 | 716205520 | 2285 | 2285 | 2285 | 2285 | 10 |
| 493 | 20241011 | 112000 | 716182670 | 2280 | 2285 | 2285 | 2280 | 917 |
| 494 | 20241011 | 111900 | 714088825 | 2280 | 2285 | 2285 | 2280 | 284 |
| 495 | 20241011 | 111800 | 713439900 | 2280 | 2280 | 2280 | 2280 | 170 |
| 496 | 20241011 | 111700 | 713052300 | 2275 | 2280 | 2285 | 2275 | 1701 |
| 497 | 20241011 | 111600 | 709177460 | 2275 | 2280 | 2280 | 2275 | 2787 |
| 498 | 20241011 | 111500 | 702823350 | 2280 | 2285 | 2285 | 2280 | 881 |
| 499 | 20241011 | 111400 | 700812990 | 2285 | 2285 | 2285 | 2285 | 2092 |
| 500 | 20241011 | 111300 | 696032770 | 2285 | 2290 | 2290 | 2285 | 1850 |
| 501 | 20241011 | 111200 | 691805515 | 2300 | 2300 | 2300 | 2300 | 1 |
| 502 | 20241011 | 111100 | 691803215 | 2300 | 2300 | 2300 | 2300 | 1 |
| 503 | 20241011 | 111000 | 691800915 | 2290 | 2290 | 2290 | 2290 | 632 |
| 504 | 20241011 | 110900 | 690353635 | 2300 | 2300 | 2300 | 2300 | 1 |
| 505 | 20241011 | 110800 | 690351335 | 2290 | 2300 | 2300 | 2290 | 1006 |
| 506 | 20241011 | 110700 | 688047535 | 2290 | 2290 | 2290 | 2290 | 0 |
| 507 | 20241011 | 110600 | 688047535 | 2290 | 2300 | 2300 | 2290 | 3797 |
| 508 | 20241011 | 110500 | 679338100 | 2295 | 2295 | 2295 | 2295 | 304 |
| 509 | 20241011 | 110400 | 678640420 | 2305 | 2290 | 2305 | 2290 | 89 |
| 510 | 20241011 | 110300 | 678436535 | 2310 | 2310 | 2310 | 2310 | 0 |
| 511 | 20241011 | 110200 | 678436535 | 2310 | 2310 | 2310 | 2310 | 0 |
| 512 | 20241011 | 110100 | 678436535 | 2310 | 2310 | 2310 | 2310 | 0 |
| 513 | 20241011 | 110000 | 678436535 | 2310 | 2310 | 2310 | 2310 | 0 |
| 514 | 20241011 | 105900 | 678436535 | 2310 | 2295 | 2310 | 2290 | 1108 |
| 515 | 20241011 | 105800 | 675898860 | 2295 | 2300 | 2300 | 2295 | 1500 |
| 516 | 20241011 | 105700 | 672453920 | 2310 | 2310 | 2310 | 2310 | 0 |
| 517 | 20241011 | 105600 | 672453920 | 2310 | 2300 | 2310 | 2300 | 22 |
| 518 | 20241011 | 105500 | 672403310 | 2310 | 2310 | 2310 | 2310 | 1 |
| 519 | 20241011 | 105400 | 672401000 | 2300 | 2300 | 2300 | 2300 | 0 |
| 520 | 20241011 | 105300 | 672401000 | 2300 | 2300 | 2300 | 2300 | 591 |
| 521 | 20241011 | 105200 | 671041700 | 2300 | 2310 | 2310 | 2295 | 590 |
| 522 | 20241011 | 105100 | 669685520 | 2300 | 2300 | 2300 | 2300 | 3838 |
| 523 | 20241011 | 105000 | 660858120 | 2300 | 2300 | 2300 | 2300 | 500 |
| 524 | 20241011 | 104900 | 659708120 | 2300 | 2300 | 2300 | 2300 | 777 |
| 525 | 20241011 | 104800 | 657921020 | 2300 | 2300 | 2300 | 2295 | 65 |
| 526 | 20241011 | 104700 | 657771525 | 2295 | 2295 | 2295 | 2295 | 210 |
| 527 | 20241011 | 104600 | 657289575 | 2295 | 2300 | 2300 | 2295 | 1405 |
| 528 | 20241011 | 104500 | 654065055 | 2300 | 2300 | 2300 | 2300 | 1738 |
| 529 | 20241011 | 104400 | 650067655 | 2305 | 2305 | 2305 | 2305 | 1093 |
| 530 | 20241011 | 104300 | 647548290 | 2305 | 2305 | 2305 | 2305 | 91 |
| 531 | 20241011 | 104200 | 647338535 | 2305 | 2305 | 2305 | 2305 | 0 |
| 532 | 20241011 | 104100 | 647338535 | 2305 | 2305 | 2305 | 2305 | 12 |
| 533 | 20241011 | 104000 | 647310875 | 2305 | 2305 | 2305 | 2305 | 110 |
| 534 | 20241011 | 103900 | 647057325 | 2305 | 2305 | 2305 | 2305 | 551 |
| 535 | 20241011 | 103800 | 645787270 | 2305 | 2300 | 2305 | 2300 | 449 |
| 536 | 20241011 | 103700 | 644752790 | 2305 | 2305 | 2305 | 2305 | 100 |
| 537 | 20241011 | 103600 | 644522290 | 2305 | 2315 | 2315 | 2305 | 1065 |
| 538 | 20241011 | 103500 | 642062445 | 2325 | 2310 | 2325 | 2310 | 31 |
| 539 | 20241011 | 103400 | 641990805 | 2305 | 2300 | 2305 | 2300 | 273 |
| 540 | 20241011 | 103300 | 641362235 | 2300 | 2300 | 2300 | 2300 | 1 |
| 541 | 20241011 | 103200 | 641359935 | 2295 | 2295 | 2295 | 2295 | 8 |
| 542 | 20241011 | 103100 | 641341575 | 2295 | 2295 | 2295 | 2295 | 995 |
| 543 | 20241011 | 103000 | 639058050 | 2295 | 2300 | 2300 | 2290 | 1339 |
| 544 | 20241011 | 102900 | 635986680 | 2310 | 2305 | 2310 | 2305 | 1179 |
| 545 | 20241011 | 102800 | 633269050 | 2300 | 2300 | 2300 | 2300 | 158 |
| 546 | 20241011 | 102700 | 632905650 | 2295 | 2300 | 2300 | 2295 | 1246 |
| 547 | 20241011 | 102600 | 630044175 | 2300 | 2300 | 2300 | 2300 | 51 |
| 548 | 20241011 | 102500 | 629926875 | 2300 | 2300 | 2300 | 2300 | 110 |
| 549 | 20241011 | 102400 | 629673875 | 2300 | 2300 | 2300 | 2300 | 452 |
| 550 | 20241011 | 102300 | 628634275 | 2300 | 2300 | 2315 | 2300 | 130 |
| 551 | 20241011 | 102200 | 628335260 | 2300 | 2320 | 2320 | 2300 | 3592 |
| 552 | 20241011 | 102100 | 620066025 | 2310 | 2320 | 2320 | 2310 | 973 |
| 553 | 20241011 | 102000 | 617818385 | 2310 | 2320 | 2320 | 2310 | 21 |
| 554 | 20241011 | 101900 | 617769765 | 2320 | 2310 | 2320 | 2310 | 484 |
| 555 | 20241011 | 101800 | 616647085 | 2320 | 2320 | 2320 | 2320 | 45 |
| 556 | 20241011 | 101700 | 616542685 | 2320 | 2310 | 2320 | 2310 | 581 |
| 557 | 20241011 | 101600 | 615196490 | 2310 | 2310 | 2310 | 2310 | 20 |
| 558 | 20241011 | 101500 | 615150290 | 2310 | 2310 | 2310 | 2310 | 20 |
| 559 | 20241011 | 101400 | 615104090 | 2310 | 2315 | 2315 | 2310 | 317 |
| 560 | 20241011 | 101300 | 614371805 | 2310 | 2310 | 2315 | 2310 | 5 |
| 561 | 20241011 | 101200 | 614360250 | 2320 | 2315 | 2320 | 2310 | 865 |
| 562 | 20241011 | 101100 | 612361135 | 2315 | 2315 | 2315 | 2315 | 1666 |
| 563 | 20241011 | 101000 | 608504345 | 2315 | 2315 | 2330 | 2315 | 389 |
| 564 | 20241011 | 100900 | 607603500 | 2315 | 2325 | 2335 | 2315 | 2240 |
| 565 | 20241011 | 100800 | 602390900 | 2325 | 2325 | 2325 | 2325 | 0 |
| 566 | 20241011 | 100700 | 602390900 | 2325 | 2325 | 2325 | 2325 | 50 |
| 567 | 20241011 | 100600 | 602274650 | 2325 | 2315 | 2325 | 2315 | 164 |
| 568 | 20241011 | 100500 | 601894980 | 2320 | 2325 | 2325 | 2315 | 1739 |
| 569 | 20241011 | 100400 | 597864185 | 2315 | 2315 | 2325 | 2315 | 322 |
| 570 | 20241011 | 100300 | 597118685 | 2315 | 2330 | 2330 | 2315 | 743 |
| 571 | 20241011 | 100200 | 595397870 | 2325 | 2330 | 2330 | 2325 | 444 |
| 572 | 20241011 | 100100 | 594363835 | 2330 | 2325 | 2330 | 2325 | 2 |
| 573 | 20241011 | 100000 | 594359180 | 2330 | 2330 | 2330 | 2330 | 12 |
| 574 | 20241011 | 095900 | 594331220 | 2320 | 2320 | 2320 | 2320 | 0 |
| 575 | 20241011 | 095800 | 594331220 | 2320 | 2320 | 2335 | 2315 | 6142 |
| 576 | 20241011 | 095700 | 580043865 | 2320 | 2325 | 2325 | 2320 | 434 |
| 577 | 20241011 | 095600 | 579036535 | 2325 | 2325 | 2325 | 2320 | 306 |
| 578 | 20241011 | 095500 | 578325615 | 2325 | 2320 | 2325 | 2315 | 2517 |
| 579 | 20241011 | 095400 | 572473665 | 2325 | 2325 | 2335 | 2320 | 1210 |
| 580 | 20241011 | 095300 | 569652060 | 2315 | 2320 | 2320 | 2315 | 688 |
| 581 | 20241011 | 095200 | 568056435 | 2330 | 2320 | 2330 | 2320 | 775 |
| 582 | 20241011 | 095100 | 566257160 | 2320 | 2315 | 2320 | 2315 | 215 |
| 583 | 20241011 | 095000 | 565759135 | 2310 | 2310 | 2310 | 2310 | 17 |
| 584 | 20241011 | 094900 | 565719865 | 2315 | 2300 | 2315 | 2300 | 349 |
| 585 | 20241011 | 094800 | 564913680 | 2300 | 2300 | 2300 | 2300 | 11 |
| 586 | 20241011 | 094700 | 564888380 | 2300 | 2300 | 2300 | 2300 | 423 |
| 587 | 20241011 | 094600 | 563915480 | 2310 | 2320 | 2320 | 2300 | 13906 |
| 588 | 20241011 | 094500 | 531843505 | 2325 | 2330 | 2335 | 2325 | 25 |
| 589 | 20241011 | 094400 | 531785215 | 2320 | 2315 | 2320 | 2315 | 1394 |
| 590 | 20241011 | 094300 | 528551735 | 2315 | 2310 | 2315 | 2305 | 1979 |
| 591 | 20241011 | 094200 | 523981970 | 2310 | 2315 | 2315 | 2310 | 1047 |
| 592 | 20241011 | 094100 | 521563350 | 2310 | 2310 | 2315 | 2310 | 1978 |
| 593 | 20241011 | 094000 | 516994095 | 2315 | 2320 | 2320 | 2315 | 1687 |
| 594 | 20241011 | 093900 | 513082910 | 2325 | 2325 | 2330 | 2325 | 2250 |
| 595 | 20241011 | 093800 | 507849410 | 2320 | 2325 | 2325 | 2320 | 1975 |
| 596 | 20241011 | 093700 | 503257690 | 2325 | 2340 | 2340 | 2325 | 561 |
| 597 | 20241011 | 093600 | 501951285 | 2340 | 2340 | 2340 | 2325 | 371 |
| 598 | 20241011 | 093500 | 501084795 | 2345 | 2340 | 2345 | 2335 | 4718 |
| 599 | 20241011 | 093400 | 490035845 | 2340 | 2325 | 2340 | 2325 | 10705 |
| 600 | 20241011 | 093300 | 465085590 | 2325 | 2305 | 2325 | 2305 | 2544 |
| 601 | 20241011 | 093200 | 459178820 | 2325 | 2330 | 2330 | 2305 | 1546 |
| 602 | 20241011 | 093100 | 455604665 | 2330 | 2325 | 2330 | 2320 | 2342 |
| 603 | 20241011 | 093000 | 450152415 | 2330 | 2320 | 2330 | 2315 | 3166 |
| 604 | 20241011 | 092900 | 442811330 | 2330 | 2335 | 2335 | 2315 | 9572 |
| 605 | 20241011 | 092800 | 420497275 | 2320 | 2315 | 2355 | 2315 | 11799 |
| 606 | 20241011 | 092700 | 392922475 | 2315 | 2310 | 2320 | 2310 | 5656 |
| 607 | 20241011 | 092600 | 379825675 | 2310 | 2295 | 2310 | 2295 | 4271 |
| 608 | 20241011 | 092500 | 369984605 | 2300 | 2295 | 2305 | 2295 | 2652 |
| 609 | 20241011 | 092400 | 363893660 | 2285 | 2285 | 2290 | 2285 | 2954 |
| 610 | 20241011 | 092300 | 357136240 | 2280 | 2275 | 2280 | 2275 | 89 |
| 611 | 20241011 | 092200 | 356933475 | 2275 | 2280 | 2285 | 2275 | 1303 |
| 612 | 20241011 | 092100 | 353959290 | 2275 | 2275 | 2280 | 2270 | 3921 |
| 613 | 20241011 | 092000 | 345045165 | 2280 | 2280 | 2280 | 2280 | 440 |
| 614 | 20241011 | 091900 | 344041965 | 2280 | 2280 | 2280 | 2280 | 2387 |
| 615 | 20241011 | 091800 | 338599605 | 2280 | 2285 | 2285 | 2280 | 1635 |
| 616 | 20241011 | 091700 | 334866740 | 2285 | 2285 | 2285 | 2280 | 1313 |
| 617 | 20241011 | 091600 | 331866585 | 2285 | 2280 | 2285 | 2280 | 164 |
| 618 | 20241011 | 091500 | 331492400 | 2280 | 2280 | 2280 | 2275 | 1034 |
| 619 | 20241011 | 091400 | 329135630 | 2285 | 2275 | 2285 | 2275 | 1652 |
| 620 | 20241011 | 091300 | 325364070 | 2275 | 2265 | 2285 | 2265 | 8676 |
| 621 | 20241011 | 091200 | 305575670 | 2265 | 2275 | 2275 | 2265 | 2649 |
| 622 | 20241011 | 091100 | 299566775 | 2270 | 2265 | 2270 | 2260 | 11978 |
| 623 | 20241011 | 091000 | 272475485 | 2265 | 2270 | 2280 | 2265 | 10091 |
| 624 | 20241011 | 090900 | 249573175 | 2270 | 2280 | 2280 | 2270 | 8254 |
| 625 | 20241011 | 090800 | 230812475 | 2280 | 2305 | 2305 | 2265 | 2659 |
| 626 | 20241011 | 090700 | 224766000 | 2305 | 2275 | 2305 | 2270 | 14987 |
| 627 | 20241011 | 090600 | 190598000 | 2275 | 2300 | 2300 | 2275 | 9773 |
| 628 | 20241011 | 090500 | 168303115 | 2280 | 2280 | 2300 | 2280 | 5044 |
| 629 | 20241011 | 090400 | 156801860 | 2285 | 2290 | 2300 | 2265 | 8389 |
| 630 | 20241011 | 090300 | 137657815 | 2275 | 2295 | 2300 | 2275 | 9478 |
| 631 | 20241011 | 090200 | 115961035 | 2295 | 2300 | 2305 | 2295 | 7244 |
| 632 | 20241011 | 090100 | 99299475 | 2300 | 2335 | 2335 | 2300 | 18868 |
| 633 | 20241011 | 090000 | 55539690 | 2335 | 2365 | 2365 | 2330 | 23498 |