30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241014 | 190600 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 24054 |
| 3 | 20241014 | 190500 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 4 | 20241014 | 190400 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 5 | 20241014 | 190300 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 6 | 20241014 | 190200 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 7 | 20241014 | 190100 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 8 | 20241014 | 190000 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 9 | 20241014 | 185900 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 10 | 20241014 | 185800 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 11 | 20241014 | 185700 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 12 | 20241014 | 185600 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 13 | 20241014 | 185500 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 14 | 20241014 | 185400 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 15 | 20241014 | 185300 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 16 | 20241014 | 185200 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 17 | 20241014 | 185100 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 18 | 20241014 | 185000 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 19 | 20241014 | 184900 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 20 | 20241014 | 184800 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 21 | 20241014 | 184700 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 22 | 20241014 | 184600 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 23 | 20241014 | 184500 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 24 | 20241014 | 184400 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 25 | 20241014 | 184300 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 26 | 20241014 | 184200 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 27 | 20241014 | 184100 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 28 | 20241014 | 184000 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 29 | 20241014 | 183900 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 30 | 20241014 | 183800 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 31 | 20241014 | 183700 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 32 | 20241014 | 183600 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 24054 |
| 33 | 20241014 | 183500 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 34 | 20241014 | 183400 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 35 | 20241014 | 183300 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 36 | 20241014 | 183200 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 37 | 20241014 | 183100 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 38 | 20241014 | 183000 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 39 | 20241014 | 182900 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 40 | 20241014 | 182800 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 41 | 20241014 | 182700 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 42 | 20241014 | 182600 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 43 | 20241014 | 182500 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 44 | 20241014 | 182400 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 45 | 20241014 | 182300 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 46 | 20241014 | 182200 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 47 | 20241014 | 182100 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 48 | 20241014 | 182000 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 49 | 20241014 | 181900 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 50 | 20241014 | 181800 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 51 | 20241014 | 181700 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 52 | 20241014 | 181600 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 53 | 20241014 | 181500 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 54 | 20241014 | 181400 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 55 | 20241014 | 181300 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 56 | 20241014 | 181200 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 57 | 20241014 | 181100 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 58 | 20241014 | 181000 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 59 | 20241014 | 180900 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 60 | 20241014 | 180800 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 61 | 20241014 | 180700 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 62 | 20241014 | 180600 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 24054 |
| 63 | 20241014 | 180500 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 64 | 20241014 | 180400 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 65 | 20241014 | 180300 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 66 | 20241014 | 180200 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 67 | 20241014 | 180100 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 68 | 20241014 | 180000 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 69 | 20241014 | 175900 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 70 | 20241014 | 175800 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 71 | 20241014 | 175700 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 72 | 20241014 | 175600 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 73 | 20241014 | 175500 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 74 | 20241014 | 175400 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 75 | 20241014 | 175300 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 76 | 20241014 | 175200 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 77 | 20241014 | 175100 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 78 | 20241014 | 175000 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 79 | 20241014 | 174900 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 80 | 20241014 | 174800 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 81 | 20241014 | 174700 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 82 | 20241014 | 174600 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 83 | 20241014 | 174500 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 84 | 20241014 | 174400 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 85 | 20241014 | 174300 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 86 | 20241014 | 174200 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 87 | 20241014 | 174100 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 88 | 20241014 | 174000 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 89 | 20241014 | 173900 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 90 | 20241014 | 173800 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 91 | 20241014 | 173700 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 92 | 20241014 | 173600 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 24054 |
| 93 | 20241014 | 173500 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 94 | 20241014 | 173400 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 95 | 20241014 | 173300 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 96 | 20241014 | 173200 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 97 | 20241014 | 173100 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 98 | 20241014 | 173000 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 99 | 20241014 | 172900 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 100 | 20241014 | 172800 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 101 | 20241014 | 172700 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 102 | 20241014 | 172600 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 103 | 20241014 | 172500 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 104 | 20241014 | 172400 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 105 | 20241014 | 172300 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 106 | 20241014 | 172200 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 107 | 20241014 | 172100 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 108 | 20241014 | 172000 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 109 | 20241014 | 171900 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 110 | 20241014 | 171800 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 111 | 20241014 | 171700 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 112 | 20241014 | 171600 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 113 | 20241014 | 171500 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 114 | 20241014 | 171400 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 115 | 20241014 | 171300 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 116 | 20241014 | 171200 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 117 | 20241014 | 171100 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 118 | 20241014 | 171000 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 119 | 20241014 | 170900 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 120 | 20241014 | 170800 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 121 | 20241014 | 170700 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 122 | 20241014 | 170600 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 24054 |
| 123 | 20241014 | 170500 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 124 | 20241014 | 170400 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 125 | 20241014 | 170300 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 126 | 20241014 | 170200 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 127 | 20241014 | 170100 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 128 | 20241014 | 170000 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 129 | 20241014 | 165900 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 130 | 20241014 | 165800 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 131 | 20241014 | 165700 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 132 | 20241014 | 165600 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 133 | 20241014 | 165500 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 134 | 20241014 | 165400 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 135 | 20241014 | 165300 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 136 | 20241014 | 165200 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 137 | 20241014 | 165100 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 138 | 20241014 | 165000 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 139 | 20241014 | 164900 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 140 | 20241014 | 164800 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 141 | 20241014 | 164700 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 142 | 20241014 | 164600 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 143 | 20241014 | 164500 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 144 | 20241014 | 164400 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 145 | 20241014 | 164300 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 146 | 20241014 | 164200 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 147 | 20241014 | 164100 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 148 | 20241014 | 164000 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 149 | 20241014 | 163900 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 150 | 20241014 | 163800 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 151 | 20241014 | 163700 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 152 | 20241014 | 163600 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 24054 |
| 153 | 20241014 | 163500 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 154 | 20241014 | 163400 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 155 | 20241014 | 163300 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 156 | 20241014 | 163200 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 157 | 20241014 | 163100 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 158 | 20241014 | 163000 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 159 | 20241014 | 162900 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 160 | 20241014 | 162800 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 161 | 20241014 | 162700 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 162 | 20241014 | 162600 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 163 | 20241014 | 162500 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 164 | 20241014 | 162400 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 165 | 20241014 | 162300 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 166 | 20241014 | 162200 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 167 | 20241014 | 162100 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 168 | 20241014 | 162000 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 169 | 20241014 | 161900 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 170 | 20241014 | 161800 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 171 | 20241014 | 161700 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 172 | 20241014 | 161600 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 173 | 20241014 | 161500 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 174 | 20241014 | 161400 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 175 | 20241014 | 161300 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 176 | 20241014 | 161200 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 177 | 20241014 | 161100 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 178 | 20241014 | 161000 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 179 | 20241014 | 160900 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 180 | 20241014 | 160800 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 181 | 20241014 | 160700 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 182 | 20241014 | 160600 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 24054 |
| 183 | 20241014 | 160500 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 184 | 20241014 | 160400 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 185 | 20241014 | 160300 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 186 | 20241014 | 160200 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 187 | 20241014 | 160100 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 188 | 20241014 | 160000 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 189 | 20241014 | 155900 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 190 | 20241014 | 155800 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 191 | 20241014 | 155700 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 192 | 20241014 | 155600 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 193 | 20241014 | 155500 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 194 | 20241014 | 155400 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 195 | 20241014 | 155300 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 196 | 20241014 | 155200 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 197 | 20241014 | 155100 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 198 | 20241014 | 155000 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 199 | 20241014 | 154900 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 200 | 20241014 | 154800 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 201 | 20241014 | 154700 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 202 | 20241014 | 154600 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 203 | 20241014 | 154500 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 204 | 20241014 | 154400 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 205 | 20241014 | 154300 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 206 | 20241014 | 154200 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 207 | 20241014 | 154100 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 208 | 20241014 | 154000 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 209 | 20241014 | 153900 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 210 | 20241014 | 153800 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 211 | 20241014 | 153700 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 212 | 20241014 | 153600 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 24054 |
| 213 | 20241014 | 153500 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 214 | 20241014 | 153400 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 215 | 20241014 | 153300 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 216 | 20241014 | 153200 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 217 | 20241014 | 153100 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 218 | 20241014 | 153000 | 3580203780 | 4140 | 4140 | 4140 | 4140 | 24054 |
| 219 | 20241014 | 152900 | 3480620220 | 4105 | 4105 | 4105 | 4105 | 0 |
| 220 | 20241014 | 152800 | 3480620220 | 4105 | 4105 | 4105 | 4105 | 0 |
| 221 | 20241014 | 152700 | 3480620220 | 4105 | 4105 | 4105 | 4105 | 0 |
| 222 | 20241014 | 152600 | 3480620220 | 4105 | 4105 | 4105 | 4105 | 0 |
| 223 | 20241014 | 152500 | 3480620220 | 4105 | 4105 | 4105 | 4105 | 0 |
| 224 | 20241014 | 152400 | 3480620220 | 4105 | 4105 | 4105 | 4105 | 0 |
| 225 | 20241014 | 152300 | 3480620220 | 4105 | 4105 | 4105 | 4105 | 0 |
| 226 | 20241014 | 152200 | 3480620220 | 4105 | 4105 | 4105 | 4105 | 0 |
| 227 | 20241014 | 152100 | 3480620220 | 4105 | 4105 | 4105 | 4105 | 0 |
| 228 | 20241014 | 152000 | 3480620220 | 4105 | 4105 | 4105 | 4105 | 0 |
| 229 | 20241014 | 151900 | 3480620220 | 4105 | 4075 | 4120 | 4075 | 10310 |
| 230 | 20241014 | 151800 | 3438312820 | 4075 | 4030 | 4075 | 4030 | 1653 |
| 231 | 20241014 | 151700 | 3431600510 | 4030 | 4010 | 4030 | 4010 | 2461 |
| 232 | 20241014 | 151600 | 3421689065 | 4010 | 3985 | 4010 | 3985 | 2269 |
| 233 | 20241014 | 151500 | 3412608455 | 4000 | 3975 | 4000 | 3975 | 1921 |
| 234 | 20241014 | 151400 | 3404956585 | 3975 | 3965 | 3975 | 3965 | 1579 |
| 235 | 20241014 | 151300 | 3398694015 | 3965 | 3970 | 3975 | 3965 | 1293 |
| 236 | 20241014 | 151200 | 3393561175 | 3975 | 3980 | 3980 | 3975 | 501 |
| 237 | 20241014 | 151100 | 3391568895 | 3980 | 3985 | 3985 | 3980 | 312 |
| 238 | 20241014 | 151000 | 3390327080 | 3990 | 3970 | 3990 | 3970 | 755 |
| 239 | 20241014 | 150900 | 3387321630 | 3970 | 3975 | 3995 | 3965 | 213 |
| 240 | 20241014 | 150800 | 3386475025 | 3970 | 3960 | 3970 | 3960 | 101 |
| 241 | 20241014 | 150700 | 3386075055 | 3955 | 3945 | 3955 | 3945 | 844 |
| 242 | 20241014 | 150600 | 3382740350 | 3950 | 3955 | 3955 | 3935 | 4131 |
| 243 | 20241014 | 150500 | 3366428785 | 3955 | 3960 | 3965 | 3950 | 3139 |
| 244 | 20241014 | 150400 | 3354021430 | 3955 | 3970 | 3970 | 3950 | 15159 |
| 245 | 20241014 | 150300 | 3294009720 | 3970 | 4010 | 4010 | 3955 | 14288 |
| 246 | 20241014 | 150200 | 3236999915 | 4010 | 4030 | 4030 | 4010 | 3627 |
| 247 | 20241014 | 150100 | 3222415150 | 4030 | 4030 | 4030 | 4030 | 0 |
| 248 | 20241014 | 150000 | 3222415150 | 4030 | 4035 | 4035 | 4030 | 1134 |
| 249 | 20241014 | 145900 | 3217844740 | 4030 | 4030 | 4030 | 4030 | 0 |
| 250 | 20241014 | 145800 | 3217844740 | 4030 | 4030 | 4030 | 4030 | 0 |
| 251 | 20241014 | 145700 | 3217844740 | 4030 | 4030 | 4030 | 4030 | 116 |
| 252 | 20241014 | 145600 | 3217377260 | 4030 | 4035 | 4035 | 4030 | 1008 |
| 253 | 20241014 | 145500 | 3213310180 | 4035 | 4025 | 4035 | 4025 | 3510 |
| 254 | 20241014 | 145400 | 3199161735 | 4030 | 4030 | 4030 | 4030 | 2 |
| 255 | 20241014 | 145300 | 3199153675 | 4030 | 4025 | 4030 | 4025 | 1837 |
| 256 | 20241014 | 145200 | 3191759205 | 4030 | 4035 | 4035 | 4030 | 795 |
| 257 | 20241014 | 145100 | 3188552020 | 4035 | 4030 | 4035 | 4030 | 97 |
| 258 | 20241014 | 145000 | 3188160630 | 4030 | 4045 | 4045 | 4030 | 890 |
| 259 | 20241014 | 144900 | 3184567620 | 4045 | 4045 | 4045 | 4045 | 1625 |
| 260 | 20241014 | 144800 | 3177994495 | 4045 | 4025 | 4045 | 4025 | 1843 |
| 261 | 20241014 | 144700 | 3170553315 | 4025 | 4025 | 4025 | 4025 | 0 |
| 262 | 20241014 | 144600 | 3170553315 | 4025 | 4025 | 4025 | 4025 | 352 |
| 263 | 20241014 | 144500 | 3169136515 | 4025 | 4020 | 4025 | 4020 | 150 |
| 264 | 20241014 | 144400 | 3168533265 | 4025 | 4025 | 4025 | 4025 | 3786 |
| 265 | 20241014 | 144300 | 3153294615 | 4025 | 4030 | 4030 | 4025 | 455 |
| 266 | 20241014 | 144200 | 3151462965 | 4035 | 4035 | 4035 | 4035 | 10 |
| 267 | 20241014 | 144100 | 3151422615 | 4035 | 4035 | 4035 | 4035 | 110 |
| 268 | 20241014 | 144000 | 3150978765 | 4020 | 4030 | 4030 | 4020 | 1000 |
| 269 | 20241014 | 143900 | 3146953950 | 4030 | 4035 | 4035 | 4030 | 1851 |
| 270 | 20241014 | 143800 | 3139493485 | 4020 | 4020 | 4020 | 4020 | 35 |
| 271 | 20241014 | 143700 | 3139352785 | 4020 | 4030 | 4030 | 4010 | 2603 |
| 272 | 20241014 | 143600 | 3128898585 | 4030 | 4055 | 4055 | 4030 | 4241 |
| 273 | 20241014 | 143500 | 3111758765 | 4060 | 4065 | 4065 | 4060 | 27952 |
| 274 | 20241014 | 143400 | 2998265565 | 4065 | 4085 | 4085 | 4065 | 4877 |
| 275 | 20241014 | 143300 | 2978391630 | 4095 | 4085 | 4095 | 4085 | 23 |
| 276 | 20241014 | 143200 | 2978297485 | 4095 | 4095 | 4095 | 4095 | 10 |
| 277 | 20241014 | 143100 | 2978256535 | 4095 | 4085 | 4095 | 4085 | 584 |
| 278 | 20241014 | 143000 | 2975870875 | 4085 | 4085 | 4085 | 4080 | 273 |
| 279 | 20241014 | 142900 | 2974756210 | 4080 | 4085 | 4085 | 4080 | 172 |
| 280 | 20241014 | 142800 | 2974054350 | 4100 | 4080 | 4100 | 4080 | 551 |
| 281 | 20241014 | 142700 | 2971795270 | 4100 | 4095 | 4100 | 4095 | 64 |
| 282 | 20241014 | 142600 | 2971533060 | 4095 | 4080 | 4100 | 4075 | 189 |
| 283 | 20241014 | 142500 | 2970761820 | 4100 | 4100 | 4100 | 4100 | 0 |
| 284 | 20241014 | 142400 | 2970761820 | 4100 | 4100 | 4100 | 4075 | 163 |
| 285 | 20241014 | 142300 | 2970097145 | 4100 | 4100 | 4100 | 4070 | 8 |
| 286 | 20241014 | 142200 | 2970064390 | 4070 | 4080 | 4100 | 4070 | 786 |
| 287 | 20241014 | 142100 | 2966860225 | 4080 | 4100 | 4105 | 4080 | 953 |
| 288 | 20241014 | 142000 | 2962959690 | 4100 | 4100 | 4100 | 4100 | 0 |
| 289 | 20241014 | 141900 | 2962959690 | 4100 | 4100 | 4105 | 4095 | 402 |
| 290 | 20241014 | 141800 | 2961311235 | 4090 | 4085 | 4100 | 4085 | 6511 |
| 291 | 20241014 | 141700 | 2934712075 | 4085 | 4065 | 4085 | 4065 | 5004 |
| 292 | 20241014 | 141600 | 2914298645 | 4070 | 4070 | 4070 | 4070 | 0 |
| 293 | 20241014 | 141500 | 2914298645 | 4070 | 4070 | 4070 | 4070 | 97 |
| 294 | 20241014 | 141400 | 2913903855 | 4070 | 4070 | 4070 | 4070 | 80 |
| 295 | 20241014 | 141300 | 2913578255 | 4070 | 4070 | 4070 | 4070 | 1 |
| 296 | 20241014 | 141200 | 2913574185 | 4065 | 4065 | 4065 | 4065 | 1 |
| 297 | 20241014 | 141100 | 2913570120 | 4065 | 4065 | 4065 | 4060 | 1951 |
| 298 | 20241014 | 141000 | 2905642500 | 4070 | 4070 | 4070 | 4070 | 1 |
| 299 | 20241014 | 140900 | 2905638430 | 4070 | 4070 | 4070 | 4070 | 0 |
| 300 | 20241014 | 140800 | 2905638430 | 4070 | 4070 | 4070 | 4070 | 2 |
| 301 | 20241014 | 140700 | 2905630290 | 4080 | 4065 | 4080 | 4060 | 1888 |
| 302 | 20241014 | 140600 | 2897964515 | 4065 | 4065 | 4065 | 4065 | 1021 |
| 303 | 20241014 | 140500 | 2893814150 | 4060 | 4070 | 4070 | 4060 | 234 |
| 304 | 20241014 | 140400 | 2892862960 | 4070 | 4065 | 4070 | 4065 | 678 |
| 305 | 20241014 | 140300 | 2890106070 | 4065 | 4085 | 4085 | 4065 | 315 |
| 306 | 20241014 | 140200 | 2888820915 | 4065 | 4070 | 4070 | 4065 | 770 |
| 307 | 20241014 | 140100 | 2885690465 | 4070 | 4070 | 4070 | 4070 | 0 |
| 308 | 20241014 | 140000 | 2885690465 | 4070 | 4070 | 4070 | 4070 | 272 |
| 309 | 20241014 | 135900 | 2884583425 | 4065 | 4070 | 4070 | 4065 | 50 |
| 310 | 20241014 | 135800 | 2884380165 | 4065 | 4070 | 4070 | 4065 | 217 |
| 311 | 20241014 | 135700 | 2883498010 | 4080 | 4080 | 4080 | 4070 | 55 |
| 312 | 20241014 | 135600 | 2883273710 | 4065 | 4065 | 4065 | 4065 | 38 |
| 313 | 20241014 | 135500 | 2883119240 | 4065 | 4080 | 4080 | 4065 | 349 |
| 314 | 20241014 | 135400 | 2881699950 | 4080 | 4080 | 4080 | 4075 | 1029 |
| 315 | 20241014 | 135300 | 2877502035 | 4060 | 4070 | 4085 | 4060 | 488 |
| 316 | 20241014 | 135200 | 2875517750 | 4070 | 4065 | 4070 | 4060 | 2096 |
| 317 | 20241014 | 135100 | 2866998280 | 4065 | 4060 | 4070 | 4060 | 191 |
| 318 | 20241014 | 135000 | 2866221635 | 4070 | 4065 | 4070 | 4060 | 87 |
| 319 | 20241014 | 134900 | 2865867615 | 4065 | 4065 | 4065 | 4065 | 1090 |
| 320 | 20241014 | 134800 | 2861436765 | 4065 | 4065 | 4065 | 4065 | 13 |
| 321 | 20241014 | 134700 | 2861383920 | 4065 | 4065 | 4065 | 4065 | 66 |
| 322 | 20241014 | 134600 | 2861115630 | 4065 | 4060 | 4065 | 4060 | 148 |
| 323 | 20241014 | 134500 | 2860514460 | 4055 | 4060 | 4060 | 4055 | 124 |
| 324 | 20241014 | 134400 | 2860011210 | 4055 | 4045 | 4055 | 4045 | 2162 |
| 325 | 20241014 | 134300 | 2851260435 | 4035 | 4045 | 4045 | 4035 | 209 |
| 326 | 20241014 | 134200 | 2850417060 | 4045 | 4035 | 4045 | 4035 | 5 |
| 327 | 20241014 | 134100 | 2850396855 | 4035 | 4035 | 4035 | 4035 | 1 |
| 328 | 20241014 | 134000 | 2850392820 | 4060 | 4060 | 4060 | 4060 | 148 |
| 329 | 20241014 | 133900 | 2849791940 | 4055 | 4055 | 4055 | 4055 | 0 |
| 330 | 20241014 | 133800 | 2849791940 | 4055 | 4055 | 4055 | 4055 | 9 |
| 331 | 20241014 | 133700 | 2849755445 | 4055 | 4050 | 4055 | 4050 | 1379 |
| 332 | 20241014 | 133600 | 2844165680 | 4040 | 4030 | 4040 | 4030 | 394 |
| 333 | 20241014 | 133500 | 2842574850 | 4030 | 4030 | 4030 | 4030 | 1 |
| 334 | 20241014 | 133400 | 2842570820 | 4030 | 4020 | 4030 | 4015 | 450 |
| 335 | 20241014 | 133300 | 2840762270 | 4020 | 4020 | 4020 | 4020 | 70 |
| 336 | 20241014 | 133200 | 2840480870 | 4015 | 4015 | 4015 | 4015 | 150 |
| 337 | 20241014 | 133100 | 2839878620 | 4015 | 4015 | 4015 | 4015 | 356 |
| 338 | 20241014 | 133000 | 2838449280 | 4015 | 4010 | 4015 | 4010 | 922 |
| 339 | 20241014 | 132900 | 2834752000 | 4010 | 4015 | 4015 | 4010 | 1711 |
| 340 | 20241014 | 132800 | 2827886985 | 4015 | 4020 | 4020 | 4010 | 4090 |
| 341 | 20241014 | 132700 | 2811484230 | 4015 | 4035 | 4035 | 4010 | 4128 |
| 342 | 20241014 | 132600 | 2794885540 | 4040 | 4040 | 4040 | 4040 | 31 |
| 343 | 20241014 | 132500 | 2794760300 | 4040 | 4040 | 4040 | 4040 | 895 |
| 344 | 20241014 | 132400 | 2791144500 | 4040 | 4040 | 4040 | 4040 | 21 |
| 345 | 20241014 | 132300 | 2791059660 | 4050 | 4045 | 4050 | 4040 | 1120 |
| 346 | 20241014 | 132200 | 2786530250 | 4045 | 4045 | 4045 | 4045 | 0 |
| 347 | 20241014 | 132100 | 2786530250 | 4045 | 4050 | 4050 | 4045 | 1383 |
| 348 | 20241014 | 132000 | 2780931580 | 4055 | 4050 | 4055 | 4050 | 50 |
| 349 | 20241014 | 131900 | 2780729070 | 4050 | 4050 | 4050 | 4050 | 351 |
| 350 | 20241014 | 131800 | 2779307520 | 4050 | 4065 | 4065 | 4050 | 5340 |
| 351 | 20241014 | 131700 | 2757645610 | 4060 | 4065 | 4065 | 4060 | 90 |
| 352 | 20241014 | 131600 | 2757280130 | 4065 | 4075 | 4090 | 4065 | 1113 |
| 353 | 20241014 | 131500 | 2752755665 | 4065 | 4065 | 4065 | 4060 | 1776 |
| 354 | 20241014 | 131400 | 2745537055 | 4065 | 4075 | 4075 | 4065 | 61 |
| 355 | 20241014 | 131300 | 2745289080 | 4060 | 4060 | 4060 | 4060 | 851 |
| 356 | 20241014 | 131200 | 2741834020 | 4055 | 4055 | 4055 | 4055 | 0 |
| 357 | 20241014 | 131100 | 2741834020 | 4055 | 4090 | 4090 | 4050 | 10004 |
| 358 | 20241014 | 131000 | 2701194970 | 4095 | 4090 | 4095 | 4090 | 412 |
| 359 | 20241014 | 130900 | 2699509885 | 4090 | 4090 | 4090 | 4080 | 609 |
| 360 | 20241014 | 130800 | 2697019315 | 4080 | 4080 | 4080 | 4080 | 1100 |
| 361 | 20241014 | 130700 | 2692531315 | 4080 | 4080 | 4080 | 4080 | 0 |
| 362 | 20241014 | 130600 | 2692531315 | 4080 | 4080 | 4080 | 4080 | 70 |
| 363 | 20241014 | 130500 | 2692245715 | 4080 | 4080 | 4080 | 4080 | 130 |
| 364 | 20241014 | 130400 | 2691715315 | 4080 | 4080 | 4080 | 4080 | 495 |
| 365 | 20241014 | 130300 | 2689695715 | 4080 | 4095 | 4095 | 4080 | 636 |
| 366 | 20241014 | 130200 | 2687095540 | 4100 | 4100 | 4100 | 4100 | 242 |
| 367 | 20241014 | 130100 | 2686103340 | 4095 | 4075 | 4095 | 4075 | 1872 |
| 368 | 20241014 | 130000 | 2678461190 | 4075 | 4080 | 4080 | 4075 | 963 |
| 369 | 20241014 | 125900 | 2674536960 | 4080 | 4095 | 4095 | 4080 | 2293 |
| 370 | 20241014 | 125800 | 2665173875 | 4095 | 4095 | 4095 | 4095 | 81 |
| 371 | 20241014 | 125700 | 2664842180 | 4095 | 4115 | 4115 | 4095 | 280 |
| 372 | 20241014 | 125600 | 2663692560 | 4120 | 4115 | 4120 | 4115 | 422 |
| 373 | 20241014 | 125500 | 2661954815 | 4115 | 4090 | 4115 | 4090 | 978 |
| 374 | 20241014 | 125400 | 2657951520 | 4090 | 4090 | 4095 | 4090 | 843 |
| 375 | 20241014 | 125300 | 2654503150 | 4090 | 4090 | 4090 | 4090 | 243 |
| 376 | 20241014 | 125200 | 2653509280 | 4100 | 4095 | 4100 | 4095 | 554 |
| 377 | 20241014 | 125100 | 2651238120 | 4095 | 4100 | 4100 | 4095 | 200 |
| 378 | 20241014 | 125000 | 2650418270 | 4100 | 4100 | 4100 | 4100 | 809 |
| 379 | 20241014 | 124900 | 2647101370 | 4100 | 4100 | 4100 | 4100 | 97 |
| 380 | 20241014 | 124800 | 2646703670 | 4100 | 4100 | 4100 | 4100 | 132 |
| 381 | 20241014 | 124700 | 2646162470 | 4100 | 4110 | 4110 | 4100 | 189 |
| 382 | 20241014 | 124600 | 2645386320 | 4115 | 4105 | 4115 | 4100 | 382 |
| 383 | 20241014 | 124500 | 2643815400 | 4110 | 4100 | 4110 | 4100 | 1211 |
| 384 | 20241014 | 124400 | 2638842440 | 4080 | 4105 | 4105 | 4080 | 787 |
| 385 | 20241014 | 124300 | 2635625985 | 4090 | 4095 | 4110 | 4090 | 706 |
| 386 | 20241014 | 124200 | 2632736935 | 4090 | 4110 | 4115 | 4085 | 923 |
| 387 | 20241014 | 124100 | 2628944255 | 4110 | 4075 | 4110 | 4070 | 5294 |
| 388 | 20241014 | 124000 | 2607355845 | 4070 | 4075 | 4085 | 4070 | 3433 |
| 389 | 20241014 | 123900 | 2593354315 | 4075 | 4085 | 4090 | 4075 | 1840 |
| 390 | 20241014 | 123800 | 2585844955 | 4085 | 4125 | 4125 | 4085 | 6756 |
| 391 | 20241014 | 123700 | 2558140190 | 4130 | 4125 | 4130 | 4125 | 191 |
| 392 | 20241014 | 123600 | 2557352110 | 4130 | 4130 | 4130 | 4125 | 418 |
| 393 | 20241014 | 123500 | 2555625820 | 4130 | 4150 | 4150 | 4130 | 1882 |
| 394 | 20241014 | 123400 | 2547816350 | 4150 | 4120 | 4150 | 4120 | 548 |
| 395 | 20241014 | 123300 | 2545545505 | 4110 | 4105 | 4115 | 4105 | 910 |
| 396 | 20241014 | 123200 | 2541805500 | 4105 | 4110 | 4115 | 4100 | 5839 |
| 397 | 20241014 | 123100 | 2517810795 | 4105 | 4125 | 4125 | 4100 | 3928 |
| 398 | 20241014 | 123000 | 2501655665 | 4125 | 4150 | 4150 | 4125 | 2731 |
| 399 | 20241014 | 122900 | 2490376660 | 4150 | 4170 | 4170 | 4150 | 2117 |
| 400 | 20241014 | 122800 | 2481590210 | 4170 | 4195 | 4195 | 4170 | 4552 |
| 401 | 20241014 | 122700 | 2462540215 | 4200 | 4180 | 4200 | 4175 | 7596 |
| 402 | 20241014 | 122600 | 2430703725 | 4180 | 4210 | 4215 | 4180 | 16295 |
| 403 | 20241014 | 122500 | 2362244105 | 4215 | 4195 | 4215 | 4180 | 11918 |
| 404 | 20241014 | 122400 | 2312151715 | 4195 | 4150 | 4205 | 4145 | 25685 |
| 405 | 20241014 | 122300 | 2204467470 | 4150 | 4135 | 4160 | 4130 | 7392 |
| 406 | 20241014 | 122200 | 2173835495 | 4130 | 4115 | 4130 | 4100 | 1585 |
| 407 | 20241014 | 122100 | 2167301820 | 4085 | 4120 | 4120 | 4085 | 11549 |
| 408 | 20241014 | 122000 | 2119920205 | 4120 | 4080 | 4120 | 4080 | 4563 |
| 409 | 20241014 | 121900 | 2101226850 | 4085 | 4085 | 4085 | 4080 | 114 |
| 410 | 20241014 | 121800 | 2100761450 | 4085 | 4085 | 4085 | 4080 | 1261 |
| 411 | 20241014 | 121700 | 2095612265 | 4085 | 4085 | 4085 | 4085 | 1363 |
| 412 | 20241014 | 121600 | 2090044410 | 4085 | 4085 | 4085 | 4085 | 192 |
| 413 | 20241014 | 121500 | 2089260090 | 4085 | 4075 | 4085 | 4070 | 5005 |
| 414 | 20241014 | 121400 | 2068841500 | 4080 | 4070 | 4080 | 4070 | 1059 |
| 415 | 20241014 | 121300 | 2064530800 | 4070 | 4070 | 4075 | 4070 | 2272 |
| 416 | 20241014 | 121200 | 2055282405 | 4075 | 4070 | 4075 | 4065 | 1731 |
| 417 | 20241014 | 121100 | 2048238690 | 4075 | 4065 | 4075 | 4065 | 174 |
| 418 | 20241014 | 121000 | 2047531115 | 4075 | 4050 | 4075 | 4045 | 2203 |
| 419 | 20241014 | 120900 | 2038577055 | 4055 | 4015 | 4055 | 4015 | 1936 |
| 420 | 20241014 | 120800 | 2030771085 | 4015 | 4055 | 4055 | 4000 | 5944 |
| 421 | 20241014 | 120700 | 2006803835 | 4085 | 4055 | 4085 | 4050 | 235 |
| 422 | 20241014 | 120600 | 2005848690 | 4055 | 4120 | 4120 | 4055 | 8629 |
| 423 | 20241014 | 120500 | 1970454155 | 4120 | 4080 | 4120 | 4065 | 10613 |
| 424 | 20241014 | 120400 | 1926972030 | 4085 | 4050 | 4085 | 4050 | 1877 |
| 425 | 20241014 | 120300 | 1919324580 | 4050 | 4015 | 4080 | 4015 | 8230 |
| 426 | 20241014 | 120200 | 1885967085 | 4015 | 4000 | 4015 | 4000 | 4110 |
| 427 | 20241014 | 120100 | 1869524115 | 4000 | 3980 | 4000 | 3980 | 2431 |
| 428 | 20241014 | 120000 | 1859819700 | 3980 | 3970 | 3980 | 3970 | 8 |
| 429 | 20241014 | 115900 | 1859787930 | 3970 | 3970 | 3970 | 3970 | 10 |
| 430 | 20241014 | 115800 | 1859748230 | 3970 | 3970 | 3970 | 3970 | 0 |
| 431 | 20241014 | 115700 | 1859748230 | 3970 | 3970 | 3970 | 3970 | 45 |
| 432 | 20241014 | 115600 | 1859569580 | 3975 | 3975 | 3975 | 3975 | 2 |
| 433 | 20241014 | 115500 | 1859561630 | 3980 | 3980 | 3980 | 3980 | 12 |
| 434 | 20241014 | 115400 | 1859513870 | 3980 | 3980 | 3980 | 3980 | 252 |
| 435 | 20241014 | 115300 | 1858510910 | 3980 | 3935 | 3980 | 3935 | 477 |
| 436 | 20241014 | 115200 | 1856615685 | 3960 | 3940 | 3960 | 3940 | 953 |
| 437 | 20241014 | 115100 | 1852851875 | 3940 | 3945 | 3945 | 3940 | 661 |
| 438 | 20241014 | 115000 | 1850244965 | 3940 | 3940 | 3940 | 3940 | 90 |
| 439 | 20241014 | 114900 | 1849890365 | 3940 | 3940 | 3940 | 3940 | 1 |
| 440 | 20241014 | 114800 | 1849886425 | 3935 | 3940 | 3940 | 3935 | 10 |
| 441 | 20241014 | 114700 | 1849847030 | 3940 | 3940 | 3940 | 3940 | 3 |
| 442 | 20241014 | 114600 | 1849835210 | 3940 | 3940 | 3940 | 3940 | 2 |
| 443 | 20241014 | 114500 | 1849827330 | 3940 | 3945 | 3945 | 3940 | 684 |
| 444 | 20241014 | 114400 | 1847130955 | 3945 | 3945 | 3945 | 3945 | 1 |
| 445 | 20241014 | 114300 | 1847127010 | 3950 | 3950 | 3950 | 3950 | 0 |
| 446 | 20241014 | 114200 | 1847127010 | 3950 | 3955 | 3955 | 3950 | 227 |
| 447 | 20241014 | 114100 | 1846229240 | 3955 | 3965 | 3965 | 3955 | 1824 |
| 448 | 20241014 | 114000 | 1839007675 | 3965 | 3965 | 3965 | 3965 | 213 |
| 449 | 20241014 | 113900 | 1838163130 | 3960 | 3965 | 3965 | 3955 | 1004 |
| 450 | 20241014 | 113800 | 1834191435 | 3960 | 3960 | 3960 | 3960 | 88 |
| 451 | 20241014 | 113700 | 1833842955 | 3960 | 3950 | 3960 | 3950 | 1190 |
| 452 | 20241014 | 113600 | 1829139525 | 3945 | 3945 | 3945 | 3945 | 241 |
| 453 | 20241014 | 113500 | 1828188780 | 3950 | 3950 | 3950 | 3950 | 19 |
| 454 | 20241014 | 113400 | 1828113730 | 3950 | 3950 | 3950 | 3950 | 0 |
| 455 | 20241014 | 113300 | 1828113730 | 3950 | 3950 | 3950 | 3940 | 283 |
| 456 | 20241014 | 113200 | 1826995890 | 3950 | 3950 | 3950 | 3950 | 584 |
| 457 | 20241014 | 113100 | 1824689090 | 3940 | 3940 | 3940 | 3940 | 72 |
| 458 | 20241014 | 113000 | 1824405410 | 3940 | 3940 | 3940 | 3940 | 7 |
| 459 | 20241014 | 112900 | 1824377830 | 3940 | 3945 | 3945 | 3940 | 609 |
| 460 | 20241014 | 112800 | 1821978245 | 3945 | 3940 | 3945 | 3940 | 377 |
| 461 | 20241014 | 112700 | 1820491200 | 3940 | 3945 | 3945 | 3940 | 834 |
| 462 | 20241014 | 112600 | 1817203440 | 3945 | 3950 | 3950 | 3945 | 1328 |
| 463 | 20241014 | 112500 | 1811961060 | 3950 | 3960 | 3960 | 3950 | 810 |
| 464 | 20241014 | 112400 | 1808758750 | 3960 | 3965 | 3965 | 3955 | 369 |
| 465 | 20241014 | 112300 | 1807298400 | 3975 | 3975 | 3975 | 3975 | 111 |
| 466 | 20241014 | 112200 | 1806857175 | 3980 | 4000 | 4000 | 3980 | 865 |
| 467 | 20241014 | 112100 | 1803411985 | 3985 | 3995 | 4000 | 3980 | 3031 |
| 468 | 20241014 | 112000 | 1791315245 | 3995 | 3970 | 4010 | 3970 | 9769 |
| 469 | 20241014 | 111900 | 1752316885 | 3970 | 3920 | 3970 | 3915 | 15574 |
| 470 | 20241014 | 111800 | 1690749590 | 3920 | 3915 | 3920 | 3915 | 633 |
| 471 | 20241014 | 111700 | 1688269865 | 3915 | 3905 | 3915 | 3905 | 1083 |
| 472 | 20241014 | 111600 | 1684030565 | 3905 | 3905 | 3905 | 3905 | 258 |
| 473 | 20241014 | 111500 | 1683023075 | 3905 | 3895 | 3905 | 3895 | 253 |
| 474 | 20241014 | 111400 | 1682037610 | 3885 | 3900 | 3900 | 3885 | 252 |
| 475 | 20241014 | 111300 | 1681057540 | 3895 | 3895 | 3895 | 3895 | 57 |
| 476 | 20241014 | 111200 | 1680835525 | 3900 | 3900 | 3900 | 3900 | 21 |
| 477 | 20241014 | 111100 | 1680753625 | 3905 | 3905 | 3905 | 3905 | 0 |
| 478 | 20241014 | 111000 | 1680753625 | 3905 | 3895 | 3905 | 3895 | 395 |
| 479 | 20241014 | 110900 | 1679214380 | 3895 | 3895 | 3895 | 3895 | 0 |
| 480 | 20241014 | 110800 | 1679214380 | 3895 | 3895 | 3895 | 3895 | 0 |
| 481 | 20241014 | 110700 | 1679214380 | 3895 | 3895 | 3895 | 3895 | 26 |
| 482 | 20241014 | 110600 | 1679113110 | 3895 | 3895 | 3895 | 3895 | 0 |
| 483 | 20241014 | 110500 | 1679113110 | 3895 | 3895 | 3895 | 3895 | 2 |
| 484 | 20241014 | 110400 | 1679105320 | 3895 | 3890 | 3895 | 3885 | 26 |
| 485 | 20241014 | 110300 | 1679004250 | 3895 | 3895 | 3895 | 3895 | 88 |
| 486 | 20241014 | 110200 | 1678661490 | 3895 | 3900 | 3905 | 3895 | 448 |
| 487 | 20241014 | 110100 | 1676913150 | 3900 | 3900 | 3900 | 3900 | 11 |
| 488 | 20241014 | 110000 | 1676870250 | 3895 | 3890 | 3895 | 3885 | 1427 |
| 489 | 20241014 | 105900 | 1671318140 | 3890 | 3890 | 3890 | 3885 | 344 |
| 490 | 20241014 | 105800 | 1669980200 | 3895 | 3895 | 3895 | 3895 | 29 |
| 491 | 20241014 | 105700 | 1669867245 | 3895 | 3895 | 3895 | 3895 | 321 |
| 492 | 20241014 | 105600 | 1668616950 | 3895 | 3895 | 3895 | 3895 | 0 |
| 493 | 20241014 | 105500 | 1668616950 | 3895 | 3880 | 3895 | 3880 | 61 |
| 494 | 20241014 | 105400 | 1668380255 | 3890 | 3875 | 3890 | 3875 | 1101 |
| 495 | 20241014 | 105300 | 1664110865 | 3875 | 3875 | 3875 | 3875 | 3200 |
| 496 | 20241014 | 105200 | 1651710865 | 3875 | 3875 | 3875 | 3875 | 1 |
| 497 | 20241014 | 105100 | 1651706990 | 3875 | 3880 | 3880 | 3875 | 1056 |
| 498 | 20241014 | 105000 | 1647614810 | 3880 | 3880 | 3885 | 3875 | 402 |
| 499 | 20241014 | 104900 | 1646053120 | 3880 | 3880 | 3880 | 3880 | 13 |
| 500 | 20241014 | 104800 | 1646002680 | 3875 | 3870 | 3875 | 3860 | 832 |
| 501 | 20241014 | 104700 | 1642784765 | 3870 | 3875 | 3875 | 3860 | 1600 |
| 502 | 20241014 | 104600 | 1636599850 | 3875 | 3875 | 3875 | 3875 | 20 |
| 503 | 20241014 | 104500 | 1636522350 | 3860 | 3880 | 3880 | 3860 | 567 |
| 504 | 20241014 | 104400 | 1634332240 | 3865 | 3865 | 3865 | 3865 | 1090 |
| 505 | 20241014 | 104300 | 1630119390 | 3865 | 3865 | 3865 | 3865 | 93 |
| 506 | 20241014 | 104200 | 1629759945 | 3860 | 3890 | 3890 | 3860 | 2284 |
| 507 | 20241014 | 104100 | 1620904615 | 3890 | 3885 | 3890 | 3885 | 1172 |
| 508 | 20241014 | 104000 | 1616349310 | 3885 | 3885 | 3885 | 3885 | 101 |
| 509 | 20241014 | 103900 | 1615956925 | 3885 | 3885 | 3885 | 3885 | 155 |
| 510 | 20241014 | 103800 | 1615354750 | 3885 | 3880 | 3885 | 3865 | 1721 |
| 511 | 20241014 | 103700 | 1608701600 | 3890 | 3890 | 3890 | 3890 | 8 |
| 512 | 20241014 | 103600 | 1608670480 | 3890 | 3890 | 3890 | 3870 | 1002 |
| 513 | 20241014 | 103500 | 1604792630 | 3870 | 3870 | 3870 | 3870 | 1 |
| 514 | 20241014 | 103400 | 1604788760 | 3880 | 3880 | 3880 | 3880 | 1 |
| 515 | 20241014 | 103300 | 1604784880 | 3885 | 3885 | 3885 | 3885 | 273 |
| 516 | 20241014 | 103200 | 1603724275 | 3870 | 3875 | 3875 | 3870 | 46 |
| 517 | 20241014 | 103100 | 1603546190 | 3870 | 3895 | 3895 | 3870 | 119 |
| 518 | 20241014 | 103000 | 1603085590 | 3900 | 3875 | 3900 | 3870 | 201 |
| 519 | 20241014 | 102900 | 1602307680 | 3870 | 3880 | 3900 | 3870 | 1951 |
| 520 | 20241014 | 102800 | 1594742960 | 3880 | 3880 | 3880 | 3880 | 935 |
| 521 | 20241014 | 102700 | 1591115160 | 3880 | 3880 | 3880 | 3880 | 500 |
| 522 | 20241014 | 102600 | 1589175160 | 3880 | 3885 | 3885 | 3880 | 894 |
| 523 | 20241014 | 102500 | 1585705925 | 3880 | 3880 | 3880 | 3880 | 749 |
| 524 | 20241014 | 102400 | 1582799805 | 3885 | 3885 | 3885 | 3885 | 3 |
| 525 | 20241014 | 102300 | 1582788150 | 3885 | 3890 | 3890 | 3885 | 818 |
| 526 | 20241014 | 102200 | 1579609030 | 3885 | 3885 | 3890 | 3885 | 412 |
| 527 | 20241014 | 102100 | 1578008195 | 3885 | 3900 | 3900 | 3885 | 4042 |
| 528 | 20241014 | 102000 | 1562290290 | 3905 | 3905 | 3905 | 3900 | 1029 |
| 529 | 20241014 | 101900 | 1558272400 | 3905 | 3905 | 3905 | 3900 | 605 |
| 530 | 20241014 | 101800 | 1555909885 | 3905 | 3885 | 3905 | 3885 | 2264 |
| 531 | 20241014 | 101700 | 1547089805 | 3890 | 3885 | 3890 | 3880 | 413 |
| 532 | 20241014 | 101600 | 1545485845 | 3885 | 3885 | 3885 | 3885 | 339 |
| 533 | 20241014 | 101500 | 1544168830 | 3890 | 3870 | 3890 | 3870 | 881 |
| 534 | 20241014 | 101400 | 1540759230 | 3880 | 3875 | 3885 | 3875 | 2934 |
| 535 | 20241014 | 101300 | 1529387040 | 3875 | 3865 | 3875 | 3865 | 4008 |
| 536 | 20241014 | 101200 | 1513861470 | 3865 | 3875 | 3875 | 3865 | 32 |
| 537 | 20241014 | 101100 | 1513737630 | 3855 | 3860 | 3875 | 3855 | 1443 |
| 538 | 20241014 | 101000 | 1508170665 | 3860 | 3860 | 3875 | 3855 | 2232 |
| 539 | 20241014 | 100900 | 1499563245 | 3855 | 3860 | 3880 | 3855 | 8925 |
| 540 | 20241014 | 100800 | 1465081990 | 3860 | 3855 | 3860 | 3855 | 577 |
| 541 | 20241014 | 100700 | 1462855420 | 3860 | 3865 | 3865 | 3850 | 3033 |
| 542 | 20241014 | 100600 | 1451161710 | 3865 | 3855 | 3865 | 3850 | 8958 |
| 543 | 20241014 | 100500 | 1416628540 | 3865 | 3865 | 3865 | 3850 | 16092 |
| 544 | 20241014 | 100400 | 1354518315 | 3865 | 3885 | 3895 | 3865 | 23318 |
| 545 | 20241014 | 100300 | 1264206575 | 3885 | 3890 | 3895 | 3880 | 4413 |
| 546 | 20241014 | 100200 | 1247061715 | 3890 | 3895 | 3895 | 3890 | 11868 |
| 547 | 20241014 | 100100 | 1200894495 | 3895 | 3900 | 3900 | 3890 | 19473 |
| 548 | 20241014 | 100000 | 1124992865 | 3900 | 3915 | 3915 | 3900 | 6912 |
| 549 | 20241014 | 095900 | 1097985385 | 3915 | 3940 | 3940 | 3915 | 8119 |
| 550 | 20241014 | 095800 | 1066151540 | 3930 | 3930 | 3930 | 3930 | 147 |
| 551 | 20241014 | 095700 | 1065573830 | 3925 | 3930 | 3930 | 3925 | 571 |
| 552 | 20241014 | 095600 | 1063332645 | 3930 | 3925 | 3930 | 3925 | 462 |
| 553 | 20241014 | 095500 | 1061517215 | 3930 | 3925 | 3930 | 3925 | 300 |
| 554 | 20241014 | 095400 | 1060338375 | 3930 | 3925 | 3930 | 3925 | 410 |
| 555 | 20241014 | 095300 | 1058729015 | 3925 | 3925 | 3925 | 3925 | 636 |
| 556 | 20241014 | 095200 | 1056232715 | 3925 | 3925 | 3930 | 3925 | 1353 |
| 557 | 20241014 | 095100 | 1050921215 | 3925 | 3935 | 3935 | 3925 | 1001 |
| 558 | 20241014 | 095000 | 1046991280 | 3925 | 3930 | 3930 | 3925 | 1019 |
| 559 | 20241014 | 094900 | 1042989645 | 3925 | 3925 | 3925 | 3925 | 78 |
| 560 | 20241014 | 094800 | 1042683495 | 3925 | 3925 | 3925 | 3925 | 915 |
| 561 | 20241014 | 094700 | 1039092120 | 3945 | 3950 | 3950 | 3925 | 4040 |
| 562 | 20241014 | 094600 | 1023156920 | 3960 | 3960 | 3960 | 3950 | 1540 |
| 563 | 20241014 | 094500 | 1017066805 | 3980 | 3975 | 3980 | 3950 | 13041 |
| 564 | 20241014 | 094400 | 965458215 | 3975 | 3960 | 3975 | 3960 | 2580 |
| 565 | 20241014 | 094300 | 955232935 | 3960 | 3960 | 3960 | 3940 | 938 |
| 566 | 20241014 | 094200 | 951524365 | 3950 | 3935 | 3960 | 3935 | 2014 |
| 567 | 20241014 | 094100 | 943559415 | 3955 | 3935 | 3960 | 3935 | 3942 |
| 568 | 20241014 | 094000 | 928017555 | 3940 | 3925 | 3940 | 3925 | 1662 |
| 569 | 20241014 | 093900 | 921485445 | 3905 | 3890 | 3915 | 3890 | 8187 |
| 570 | 20241014 | 093800 | 889514625 | 3895 | 3890 | 3895 | 3890 | 2898 |
| 571 | 20241014 | 093700 | 878235985 | 3890 | 3895 | 3895 | 3890 | 3389 |
| 572 | 20241014 | 093600 | 865046190 | 3895 | 3900 | 3900 | 3895 | 1604 |
| 573 | 20241014 | 093500 | 858794860 | 3900 | 3915 | 3915 | 3900 | 689 |
| 574 | 20241014 | 093400 | 856105775 | 3920 | 3920 | 3920 | 3920 | 2 |
| 575 | 20241014 | 093300 | 856097935 | 3920 | 3920 | 3920 | 3920 | 54 |
| 576 | 20241014 | 093200 | 855886255 | 3890 | 3890 | 3920 | 3890 | 3250 |
| 577 | 20241014 | 093100 | 843215755 | 3890 | 3900 | 3900 | 3890 | 702 |
| 578 | 20241014 | 093000 | 840483315 | 3900 | 3900 | 3905 | 3890 | 1739 |
| 579 | 20241014 | 092900 | 833712205 | 3890 | 3905 | 3905 | 3890 | 1908 |
| 580 | 20241014 | 092800 | 826269950 | 3905 | 3910 | 3910 | 3905 | 349 |
| 581 | 20241014 | 092700 | 824905625 | 3935 | 3920 | 3935 | 3915 | 2898 |
| 582 | 20241014 | 092600 | 813546995 | 3920 | 3900 | 3920 | 3900 | 3327 |
| 583 | 20241014 | 092500 | 800523075 | 3905 | 3900 | 3910 | 3875 | 8723 |
| 584 | 20241014 | 092400 | 766612870 | 3900 | 3945 | 3945 | 3900 | 15415 |
| 585 | 20241014 | 092300 | 706292225 | 3920 | 3950 | 3950 | 3920 | 4365 |
| 586 | 20241014 | 092200 | 689172815 | 3950 | 3920 | 3950 | 3920 | 1047 |
| 587 | 20241014 | 092100 | 685055820 | 3920 | 3940 | 3940 | 3920 | 12700 |
| 588 | 20241014 | 092000 | 635178375 | 3940 | 3940 | 3950 | 3940 | 3032 |
| 589 | 20241014 | 091900 | 623231805 | 3940 | 3940 | 3940 | 3940 | 1106 |
| 590 | 20241014 | 091800 | 618874165 | 3940 | 3935 | 3940 | 3935 | 4049 |
| 591 | 20241014 | 091700 | 602923980 | 3935 | 3935 | 3950 | 3935 | 2717 |
| 592 | 20241014 | 091600 | 592227215 | 3950 | 3950 | 3955 | 3930 | 1095 |
| 593 | 20241014 | 091500 | 587911225 | 3960 | 3950 | 3960 | 3930 | 2556 |
| 594 | 20241014 | 091400 | 577854560 | 3950 | 3975 | 3975 | 3930 | 8639 |
| 595 | 20241014 | 091300 | 543836605 | 3975 | 3980 | 3980 | 3945 | 2225 |
| 596 | 20241014 | 091200 | 535047210 | 3950 | 3980 | 3985 | 3950 | 8602 |
| 597 | 20241014 | 091100 | 500889130 | 3980 | 4000 | 4000 | 3975 | 721 |
| 598 | 20241014 | 091000 | 498015185 | 3985 | 4000 | 4010 | 3985 | 3851 |
| 599 | 20241014 | 090900 | 482609970 | 4000 | 4005 | 4005 | 4000 | 198 |
| 600 | 20241014 | 090800 | 481817315 | 4005 | 3990 | 4015 | 3990 | 3844 |
| 601 | 20241014 | 090700 | 466417805 | 3950 | 3935 | 3955 | 3930 | 4962 |
| 602 | 20241014 | 090600 | 446839055 | 3945 | 3940 | 3945 | 3940 | 1103 |
| 603 | 20241014 | 090500 | 442492970 | 3940 | 3950 | 3950 | 3880 | 13160 |
| 604 | 20241014 | 090400 | 390985575 | 3950 | 3930 | 3960 | 3930 | 4555 |
| 605 | 20241014 | 090300 | 373024655 | 3955 | 4010 | 4010 | 3880 | 26637 |
| 606 | 20241014 | 090200 | 268086750 | 4020 | 4005 | 4020 | 4005 | 12450 |
| 607 | 20241014 | 090100 | 218152165 | 4005 | 3950 | 4005 | 3930 | 10695 |
| 608 | 20241014 | 090000 | 175774970 | 3935 | 3925 | 3945 | 3900 | 44782 |