30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241017 | 190800 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 4442 |
| 3 | 20241017 | 190700 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 4 | 20241017 | 190600 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 5 | 20241017 | 190500 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 6 | 20241017 | 190400 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 7 | 20241017 | 190300 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 8 | 20241017 | 190200 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 9 | 20241017 | 190100 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 10 | 20241017 | 190000 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 11 | 20241017 | 185900 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 12 | 20241017 | 185800 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 13 | 20241017 | 185700 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 14 | 20241017 | 185600 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 15 | 20241017 | 185500 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 16 | 20241017 | 185400 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 17 | 20241017 | 185300 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 18 | 20241017 | 185200 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 19 | 20241017 | 185100 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 20 | 20241017 | 185000 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 21 | 20241017 | 184900 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 22 | 20241017 | 184800 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 23 | 20241017 | 184700 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 24 | 20241017 | 184600 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 25 | 20241017 | 184500 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 26 | 20241017 | 184400 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 27 | 20241017 | 184300 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 28 | 20241017 | 184200 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 29 | 20241017 | 184100 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 30 | 20241017 | 184000 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 31 | 20241017 | 183900 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 32 | 20241017 | 183800 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 4442 |
| 33 | 20241017 | 183700 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 34 | 20241017 | 183600 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 35 | 20241017 | 183500 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 36 | 20241017 | 183400 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 37 | 20241017 | 183300 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 38 | 20241017 | 183200 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 39 | 20241017 | 183100 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 40 | 20241017 | 183000 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 41 | 20241017 | 182900 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 42 | 20241017 | 182800 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 43 | 20241017 | 182700 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 44 | 20241017 | 182600 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 45 | 20241017 | 182500 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 46 | 20241017 | 182400 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 47 | 20241017 | 182300 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 48 | 20241017 | 182200 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 49 | 20241017 | 182100 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 50 | 20241017 | 182000 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 51 | 20241017 | 181900 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 52 | 20241017 | 181800 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 53 | 20241017 | 181700 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 54 | 20241017 | 181600 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 55 | 20241017 | 181500 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 56 | 20241017 | 181400 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 57 | 20241017 | 181300 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 58 | 20241017 | 181200 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 59 | 20241017 | 181100 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 60 | 20241017 | 181000 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 61 | 20241017 | 180900 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 62 | 20241017 | 180800 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 4442 |
| 63 | 20241017 | 180700 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 64 | 20241017 | 180600 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 65 | 20241017 | 180500 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 66 | 20241017 | 180400 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 67 | 20241017 | 180300 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 68 | 20241017 | 180200 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 69 | 20241017 | 180100 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 70 | 20241017 | 180000 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 71 | 20241017 | 175900 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 72 | 20241017 | 175800 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 73 | 20241017 | 175700 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 74 | 20241017 | 175600 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 75 | 20241017 | 175500 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 76 | 20241017 | 175400 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 77 | 20241017 | 175300 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 78 | 20241017 | 175200 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 79 | 20241017 | 175100 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 80 | 20241017 | 175000 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 81 | 20241017 | 174900 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 82 | 20241017 | 174800 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 83 | 20241017 | 174700 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 84 | 20241017 | 174600 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 85 | 20241017 | 174500 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 86 | 20241017 | 174400 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 87 | 20241017 | 174300 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 88 | 20241017 | 174200 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 89 | 20241017 | 174100 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 90 | 20241017 | 174000 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 91 | 20241017 | 173900 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 92 | 20241017 | 173800 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 4442 |
| 93 | 20241017 | 173700 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 94 | 20241017 | 173600 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 95 | 20241017 | 173500 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 96 | 20241017 | 173400 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 97 | 20241017 | 173300 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 98 | 20241017 | 173200 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 99 | 20241017 | 173100 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 100 | 20241017 | 173000 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 101 | 20241017 | 172900 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 102 | 20241017 | 172800 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 103 | 20241017 | 172700 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 104 | 20241017 | 172600 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 105 | 20241017 | 172500 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 106 | 20241017 | 172400 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 107 | 20241017 | 172300 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 108 | 20241017 | 172200 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 109 | 20241017 | 172100 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 110 | 20241017 | 172000 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 111 | 20241017 | 171900 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 112 | 20241017 | 171800 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 113 | 20241017 | 171700 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 114 | 20241017 | 171600 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 115 | 20241017 | 171500 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 116 | 20241017 | 171400 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 117 | 20241017 | 171300 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 118 | 20241017 | 171200 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 119 | 20241017 | 171100 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 120 | 20241017 | 171000 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 121 | 20241017 | 170900 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 122 | 20241017 | 170800 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 4442 |
| 123 | 20241017 | 170700 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 124 | 20241017 | 170600 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 125 | 20241017 | 170500 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 126 | 20241017 | 170400 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 127 | 20241017 | 170300 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 128 | 20241017 | 170200 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 129 | 20241017 | 170100 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 130 | 20241017 | 170000 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 131 | 20241017 | 165900 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 132 | 20241017 | 165800 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 133 | 20241017 | 165700 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 134 | 20241017 | 165600 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 135 | 20241017 | 165500 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 136 | 20241017 | 165400 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 137 | 20241017 | 165300 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 138 | 20241017 | 165200 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 139 | 20241017 | 165100 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 140 | 20241017 | 165000 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 141 | 20241017 | 164900 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 142 | 20241017 | 164800 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 143 | 20241017 | 164700 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 144 | 20241017 | 164600 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 145 | 20241017 | 164500 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 146 | 20241017 | 164400 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 147 | 20241017 | 164300 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 148 | 20241017 | 164200 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 149 | 20241017 | 164100 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 150 | 20241017 | 164000 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 151 | 20241017 | 163900 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 152 | 20241017 | 163800 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 4442 |
| 153 | 20241017 | 163700 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 154 | 20241017 | 163600 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 155 | 20241017 | 163500 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 156 | 20241017 | 163400 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 157 | 20241017 | 163300 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 158 | 20241017 | 163200 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 159 | 20241017 | 163100 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 160 | 20241017 | 163000 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 161 | 20241017 | 162900 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 162 | 20241017 | 162800 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 163 | 20241017 | 162700 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 164 | 20241017 | 162600 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 165 | 20241017 | 162500 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 166 | 20241017 | 162400 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 167 | 20241017 | 162300 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 168 | 20241017 | 162200 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 169 | 20241017 | 162100 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 170 | 20241017 | 162000 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 171 | 20241017 | 161900 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 172 | 20241017 | 161800 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 173 | 20241017 | 161700 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 174 | 20241017 | 161600 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 175 | 20241017 | 161500 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 176 | 20241017 | 161400 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 177 | 20241017 | 161300 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 178 | 20241017 | 161200 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 179 | 20241017 | 161100 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 180 | 20241017 | 161000 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 181 | 20241017 | 160900 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 182 | 20241017 | 160800 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 4442 |
| 183 | 20241017 | 160700 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 184 | 20241017 | 160600 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 185 | 20241017 | 160500 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 186 | 20241017 | 160400 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 187 | 20241017 | 160300 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 188 | 20241017 | 160200 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 189 | 20241017 | 160100 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 190 | 20241017 | 160000 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 191 | 20241017 | 155900 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 192 | 20241017 | 155800 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 193 | 20241017 | 155700 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 194 | 20241017 | 155600 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 195 | 20241017 | 155500 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 196 | 20241017 | 155400 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 197 | 20241017 | 155300 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 198 | 20241017 | 155200 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 199 | 20241017 | 155100 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 200 | 20241017 | 155000 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 201 | 20241017 | 154900 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 202 | 20241017 | 154800 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 203 | 20241017 | 154700 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 204 | 20241017 | 154600 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 205 | 20241017 | 154500 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 206 | 20241017 | 154400 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 207 | 20241017 | 154300 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 208 | 20241017 | 154200 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 209 | 20241017 | 154100 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 210 | 20241017 | 154000 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 211 | 20241017 | 153900 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 212 | 20241017 | 153800 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 4442 |
| 213 | 20241017 | 153700 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 214 | 20241017 | 153600 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 215 | 20241017 | 153500 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 216 | 20241017 | 153400 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 217 | 20241017 | 153300 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 218 | 20241017 | 153200 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 219 | 20241017 | 153100 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 220 | 20241017 | 153000 | 3961850380 | 6520 | 6520 | 6520 | 6520 | 4442 |
| 221 | 20241017 | 152900 | 3932888540 | 6440 | 6440 | 6440 | 6440 | 0 |
| 222 | 20241017 | 152800 | 3932888540 | 6440 | 6440 | 6440 | 6440 | 0 |
| 223 | 20241017 | 152700 | 3932888540 | 6440 | 6440 | 6440 | 6440 | 0 |
| 224 | 20241017 | 152600 | 3932888540 | 6440 | 6440 | 6440 | 6440 | 0 |
| 225 | 20241017 | 152500 | 3932888540 | 6440 | 6440 | 6440 | 6440 | 0 |
| 226 | 20241017 | 152400 | 3932888540 | 6440 | 6440 | 6440 | 6440 | 0 |
| 227 | 20241017 | 152300 | 3932888540 | 6440 | 6440 | 6440 | 6440 | 0 |
| 228 | 20241017 | 152200 | 3932888540 | 6440 | 6440 | 6440 | 6440 | 0 |
| 229 | 20241017 | 152100 | 3932888540 | 6440 | 6440 | 6440 | 6440 | 0 |
| 230 | 20241017 | 152000 | 3932888540 | 6440 | 6440 | 6440 | 6440 | 0 |
| 231 | 20241017 | 151900 | 3932888540 | 6440 | 6460 | 6460 | 6440 | 2535 |
| 232 | 20241017 | 151800 | 3916541450 | 6440 | 6440 | 6440 | 6440 | 44 |
| 233 | 20241017 | 151700 | 3916258090 | 6430 | 6440 | 6440 | 6430 | 2783 |
| 234 | 20241017 | 151600 | 3898340660 | 6440 | 6480 | 6480 | 6440 | 7015 |
| 235 | 20241017 | 151500 | 3853015040 | 6470 | 6470 | 6470 | 6470 | 0 |
| 236 | 20241017 | 151400 | 3853015040 | 6470 | 6480 | 6480 | 6470 | 888 |
| 237 | 20241017 | 151300 | 3847268990 | 6480 | 6480 | 6480 | 6480 | 416 |
| 238 | 20241017 | 151200 | 3844573310 | 6500 | 6470 | 6500 | 6470 | 1087 |
| 239 | 20241017 | 151100 | 3837533530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 240 | 20241017 | 151000 | 3837533530 | 6470 | 6480 | 6480 | 6470 | 295 |
| 241 | 20241017 | 150900 | 3835622380 | 6480 | 6480 | 6480 | 6480 | 1885 |
| 242 | 20241017 | 150800 | 3823407580 | 6480 | 6490 | 6490 | 6480 | 329 |
| 243 | 20241017 | 150700 | 3821275650 | 6500 | 6500 | 6500 | 6500 | 518 |
| 244 | 20241017 | 150600 | 3817908650 | 6500 | 6500 | 6500 | 6500 | 1 |
| 245 | 20241017 | 150500 | 3817902150 | 6480 | 6480 | 6480 | 6480 | 32 |
| 246 | 20241017 | 150400 | 3817694790 | 6480 | 6510 | 6510 | 6480 | 60 |
| 247 | 20241017 | 150300 | 3817305810 | 6480 | 6500 | 6500 | 6480 | 626 |
| 248 | 20241017 | 150200 | 3813243430 | 6490 | 6500 | 6500 | 6490 | 1547 |
| 249 | 20241017 | 150100 | 3803199250 | 6500 | 6500 | 6500 | 6500 | 30 |
| 250 | 20241017 | 150000 | 3803004250 | 6500 | 6510 | 6510 | 6500 | 125 |
| 251 | 20241017 | 145900 | 3802191620 | 6510 | 6510 | 6510 | 6510 | 1 |
| 252 | 20241017 | 145800 | 3802185110 | 6500 | 6500 | 6500 | 6490 | 496 |
| 253 | 20241017 | 145700 | 3798961130 | 6490 | 6490 | 6490 | 6490 | 14 |
| 254 | 20241017 | 145600 | 3798870270 | 6500 | 6510 | 6510 | 6490 | 657 |
| 255 | 20241017 | 145500 | 3794605940 | 6510 | 6500 | 6510 | 6500 | 2856 |
| 256 | 20241017 | 145400 | 3776041930 | 6480 | 6480 | 6480 | 6480 | 0 |
| 257 | 20241017 | 145300 | 3776041930 | 6480 | 6500 | 6500 | 6480 | 40 |
| 258 | 20241017 | 145200 | 3775782510 | 6510 | 6510 | 6510 | 6510 | 0 |
| 259 | 20241017 | 145100 | 3775782510 | 6510 | 6510 | 6510 | 6510 | 573 |
| 260 | 20241017 | 145000 | 3772052280 | 6510 | 6510 | 6510 | 6510 | 0 |
| 261 | 20241017 | 144900 | 3772052280 | 6510 | 6500 | 6510 | 6500 | 251 |
| 262 | 20241017 | 144800 | 3770420530 | 6500 | 6500 | 6500 | 6500 | 1 |
| 263 | 20241017 | 144700 | 3770414030 | 6480 | 6480 | 6480 | 6480 | 0 |
| 264 | 20241017 | 144600 | 3770414030 | 6480 | 6480 | 6480 | 6480 | 319 |
| 265 | 20241017 | 144500 | 3768346910 | 6490 | 6490 | 6490 | 6490 | 141 |
| 266 | 20241017 | 144400 | 3767431820 | 6510 | 6510 | 6510 | 6510 | 0 |
| 267 | 20241017 | 144300 | 3767431820 | 6510 | 6520 | 6520 | 6510 | 21 |
| 268 | 20241017 | 144200 | 3767295100 | 6510 | 6510 | 6510 | 6510 | 0 |
| 269 | 20241017 | 144100 | 3767295100 | 6510 | 6510 | 6510 | 6510 | 0 |
| 270 | 20241017 | 144000 | 3767295100 | 6510 | 6510 | 6510 | 6510 | 151 |
| 271 | 20241017 | 143900 | 3766312090 | 6500 | 6510 | 6510 | 6500 | 41 |
| 272 | 20241017 | 143800 | 3766045380 | 6510 | 6510 | 6510 | 6510 | 1 |
| 273 | 20241017 | 143700 | 3766038870 | 6510 | 6480 | 6510 | 6480 | 56 |
| 274 | 20241017 | 143600 | 3765675870 | 6480 | 6510 | 6510 | 6480 | 11 |
| 275 | 20241017 | 143500 | 3765604350 | 6500 | 6500 | 6500 | 6500 | 503 |
| 276 | 20241017 | 143400 | 3762334850 | 6500 | 6500 | 6500 | 6500 | 4 |
| 277 | 20241017 | 143300 | 3762308850 | 6500 | 6500 | 6500 | 6500 | 971 |
| 278 | 20241017 | 143200 | 3755997350 | 6500 | 6500 | 6500 | 6500 | 0 |
| 279 | 20241017 | 143100 | 3755997350 | 6500 | 6500 | 6500 | 6500 | 5 |
| 280 | 20241017 | 143000 | 3755964850 | 6500 | 6480 | 6500 | 6480 | 593 |
| 281 | 20241017 | 142900 | 3752112090 | 6480 | 6480 | 6480 | 6480 | 0 |
| 282 | 20241017 | 142800 | 3752112090 | 6480 | 6480 | 6480 | 6480 | 0 |
| 283 | 20241017 | 142700 | 3752112090 | 6480 | 6480 | 6480 | 6480 | 0 |
| 284 | 20241017 | 142600 | 3752112090 | 6480 | 6480 | 6480 | 6480 | 791 |
| 285 | 20241017 | 142500 | 3746986410 | 6490 | 6490 | 6490 | 6490 | 60 |
| 286 | 20241017 | 142400 | 3746597010 | 6500 | 6500 | 6500 | 6500 | 1 |
| 287 | 20241017 | 142300 | 3746590510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 288 | 20241017 | 142200 | 3746590510 | 6500 | 6500 | 6500 | 6500 | 494 |
| 289 | 20241017 | 142100 | 3743379510 | 6480 | 6490 | 6490 | 6480 | 17 |
| 290 | 20241017 | 142000 | 3743269320 | 6490 | 6490 | 6490 | 6490 | 0 |
| 291 | 20241017 | 141900 | 3743269320 | 6490 | 6490 | 6490 | 6490 | 0 |
| 292 | 20241017 | 141800 | 3743269320 | 6490 | 6490 | 6490 | 6490 | 0 |
| 293 | 20241017 | 141700 | 3743269320 | 6490 | 6490 | 6490 | 6490 | 5 |
| 294 | 20241017 | 141600 | 3743236870 | 6490 | 6490 | 6490 | 6490 | 0 |
| 295 | 20241017 | 141500 | 3743236870 | 6490 | 6490 | 6490 | 6490 | 0 |
| 296 | 20241017 | 141400 | 3743236870 | 6490 | 6500 | 6500 | 6490 | 109 |
| 297 | 20241017 | 141300 | 3742529410 | 6490 | 6490 | 6490 | 6490 | 2 |
| 298 | 20241017 | 141200 | 3742516430 | 6490 | 6490 | 6490 | 6490 | 0 |
| 299 | 20241017 | 141100 | 3742516430 | 6490 | 6500 | 6500 | 6490 | 102 |
| 300 | 20241017 | 141000 | 3741854440 | 6480 | 6480 | 6480 | 6480 | 14 |
| 301 | 20241017 | 140900 | 3741763720 | 6480 | 6510 | 6510 | 6480 | 17 |
| 302 | 20241017 | 140800 | 3741653080 | 6480 | 6480 | 6480 | 6480 | 372 |
| 303 | 20241017 | 140700 | 3739242520 | 6480 | 6480 | 6480 | 6480 | 0 |
| 304 | 20241017 | 140600 | 3739242520 | 6480 | 6500 | 6500 | 6480 | 1214 |
| 305 | 20241017 | 140500 | 3731366340 | 6500 | 6490 | 6500 | 6490 | 70 |
| 306 | 20241017 | 140400 | 3730911380 | 6490 | 6490 | 6490 | 6490 | 0 |
| 307 | 20241017 | 140300 | 3730911380 | 6490 | 6490 | 6490 | 6490 | 230 |
| 308 | 20241017 | 140200 | 3729418680 | 6480 | 6490 | 6490 | 6480 | 216 |
| 309 | 20241017 | 140100 | 3728017000 | 6480 | 6480 | 6480 | 6480 | 66 |
| 310 | 20241017 | 140000 | 3727589320 | 6470 | 6470 | 6470 | 6470 | 0 |
| 311 | 20241017 | 135900 | 3727589320 | 6470 | 6480 | 6480 | 6470 | 308 |
| 312 | 20241017 | 135800 | 3725594700 | 6480 | 6470 | 6480 | 6470 | 166 |
| 313 | 20241017 | 135700 | 3724519540 | 6480 | 6510 | 6510 | 6480 | 6861 |
| 314 | 20241017 | 135600 | 3680012710 | 6520 | 6510 | 6520 | 6510 | 66 |
| 315 | 20241017 | 135500 | 3679582470 | 6520 | 6520 | 6520 | 6520 | 5 |
| 316 | 20241017 | 135400 | 3679549870 | 6520 | 6520 | 6520 | 6520 | 0 |
| 317 | 20241017 | 135300 | 3679549870 | 6520 | 6520 | 6520 | 6520 | 0 |
| 318 | 20241017 | 135200 | 3679549870 | 6520 | 6500 | 6520 | 6500 | 4 |
| 319 | 20241017 | 135100 | 3679523840 | 6500 | 6500 | 6500 | 6500 | 21 |
| 320 | 20241017 | 135000 | 3679387340 | 6520 | 6520 | 6520 | 6520 | 0 |
| 321 | 20241017 | 134900 | 3679387340 | 6520 | 6520 | 6520 | 6520 | 0 |
| 322 | 20241017 | 134800 | 3679387340 | 6520 | 6520 | 6520 | 6520 | 1 |
| 323 | 20241017 | 134700 | 3679380820 | 6490 | 6490 | 6490 | 6490 | 0 |
| 324 | 20241017 | 134600 | 3679380820 | 6490 | 6490 | 6490 | 6490 | 0 |
| 325 | 20241017 | 134500 | 3679380820 | 6490 | 6510 | 6520 | 6490 | 716 |
| 326 | 20241017 | 134400 | 3674725420 | 6500 | 6500 | 6500 | 6500 | 500 |
| 327 | 20241017 | 134300 | 3671475420 | 6490 | 6490 | 6490 | 6490 | 0 |
| 328 | 20241017 | 134200 | 3671475420 | 6490 | 6490 | 6490 | 6490 | 0 |
| 329 | 20241017 | 134100 | 3671475420 | 6490 | 6490 | 6490 | 6490 | 0 |
| 330 | 20241017 | 134000 | 3671475420 | 6490 | 6490 | 6490 | 6490 | 6 |
| 331 | 20241017 | 133900 | 3671436480 | 6500 | 6500 | 6500 | 6500 | 505 |
| 332 | 20241017 | 133800 | 3668153980 | 6500 | 6500 | 6500 | 6500 | 0 |
| 333 | 20241017 | 133700 | 3668153980 | 6500 | 6500 | 6500 | 6500 | 83 |
| 334 | 20241017 | 133600 | 3667614480 | 6510 | 6510 | 6510 | 6510 | 0 |
| 335 | 20241017 | 133500 | 3667614480 | 6510 | 6510 | 6510 | 6510 | 0 |
| 336 | 20241017 | 133400 | 3667614480 | 6510 | 6520 | 6520 | 6510 | 120 |
| 337 | 20241017 | 133300 | 3666833130 | 6520 | 6520 | 6520 | 6520 | 0 |
| 338 | 20241017 | 133200 | 3666833130 | 6520 | 6510 | 6520 | 6510 | 51 |
| 339 | 20241017 | 133100 | 3666501110 | 6520 | 6510 | 6520 | 6510 | 2 |
| 340 | 20241017 | 133000 | 3666488080 | 6500 | 6500 | 6500 | 6500 | 0 |
| 341 | 20241017 | 132900 | 3666488080 | 6500 | 6500 | 6500 | 6500 | 5 |
| 342 | 20241017 | 132800 | 3666455580 | 6490 | 6490 | 6490 | 6490 | 1 |
| 343 | 20241017 | 132700 | 3666449090 | 6510 | 6510 | 6510 | 6510 | 299 |
| 344 | 20241017 | 132600 | 3664502600 | 6510 | 6490 | 6510 | 6490 | 70 |
| 345 | 20241017 | 132500 | 3664048020 | 6490 | 6490 | 6490 | 6490 | 525 |
| 346 | 20241017 | 132400 | 3660640770 | 6490 | 6490 | 6490 | 6490 | 540 |
| 347 | 20241017 | 132300 | 3657136170 | 6500 | 6500 | 6500 | 6500 | 0 |
| 348 | 20241017 | 132200 | 3657136170 | 6500 | 6500 | 6500 | 6500 | 0 |
| 349 | 20241017 | 132100 | 3657136170 | 6500 | 6510 | 6510 | 6500 | 111 |
| 350 | 20241017 | 132000 | 3656414650 | 6500 | 6490 | 6500 | 6490 | 104 |
| 351 | 20241017 | 131900 | 3655739220 | 6490 | 6490 | 6490 | 6490 | 48 |
| 352 | 20241017 | 131800 | 3655427700 | 6500 | 6500 | 6500 | 6500 | 0 |
| 353 | 20241017 | 131700 | 3655427700 | 6500 | 6490 | 6500 | 6490 | 112 |
| 354 | 20241017 | 131600 | 3654700700 | 6500 | 6490 | 6500 | 6490 | 301 |
| 355 | 20241017 | 131500 | 3652746690 | 6490 | 6490 | 6490 | 6490 | 345 |
| 356 | 20241017 | 131400 | 3650507640 | 6490 | 6490 | 6490 | 6490 | 780 |
| 357 | 20241017 | 131300 | 3645445440 | 6500 | 6490 | 6500 | 6490 | 338 |
| 358 | 20241017 | 131200 | 3643251120 | 6490 | 6500 | 6500 | 6490 | 291 |
| 359 | 20241017 | 131100 | 3641362520 | 6490 | 6510 | 6510 | 6490 | 1171 |
| 360 | 20241017 | 131000 | 3633752410 | 6520 | 6520 | 6520 | 6520 | 0 |
| 361 | 20241017 | 130900 | 3633752410 | 6520 | 6510 | 6520 | 6510 | 426 |
| 362 | 20241017 | 130800 | 3630976970 | 6510 | 6510 | 6510 | 6510 | 0 |
| 363 | 20241017 | 130700 | 3630976970 | 6510 | 6510 | 6510 | 6510 | 335 |
| 364 | 20241017 | 130600 | 3628796120 | 6510 | 6510 | 6510 | 6510 | 6 |
| 365 | 20241017 | 130500 | 3628757060 | 6510 | 6510 | 6510 | 6510 | 0 |
| 366 | 20241017 | 130400 | 3628757060 | 6510 | 6510 | 6510 | 6510 | 183 |
| 367 | 20241017 | 130300 | 3627565730 | 6510 | 6520 | 6520 | 6510 | 664 |
| 368 | 20241017 | 130200 | 3623239800 | 6510 | 6510 | 6510 | 6510 | 330 |
| 369 | 20241017 | 130100 | 3621091500 | 6510 | 6510 | 6510 | 6510 | 534 |
| 370 | 20241017 | 130000 | 3617615160 | 6500 | 6500 | 6500 | 6500 | 30 |
| 371 | 20241017 | 125900 | 3617420160 | 6500 | 6520 | 6520 | 6500 | 1184 |
| 372 | 20241017 | 125800 | 3609717910 | 6520 | 6520 | 6520 | 6520 | 28 |
| 373 | 20241017 | 125700 | 3609535350 | 6520 | 6520 | 6520 | 6520 | 44 |
| 374 | 20241017 | 125600 | 3609248470 | 6520 | 6520 | 6520 | 6520 | 0 |
| 375 | 20241017 | 125500 | 3609248470 | 6520 | 6520 | 6520 | 6520 | 0 |
| 376 | 20241017 | 125400 | 3609248470 | 6520 | 6520 | 6520 | 6520 | 500 |
| 377 | 20241017 | 125300 | 3605988470 | 6520 | 6520 | 6520 | 6520 | 30 |
| 378 | 20241017 | 125200 | 3605792870 | 6520 | 6520 | 6520 | 6520 | 12 |
| 379 | 20241017 | 125100 | 3605714630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 380 | 20241017 | 125000 | 3605714630 | 6510 | 6520 | 6520 | 6510 | 4 |
| 381 | 20241017 | 124900 | 3605688580 | 6520 | 6520 | 6520 | 6520 | 0 |
| 382 | 20241017 | 124800 | 3605688580 | 6520 | 6520 | 6520 | 6520 | 0 |
| 383 | 20241017 | 124700 | 3605688580 | 6520 | 6530 | 6530 | 6520 | 440 |
| 384 | 20241017 | 124600 | 3602819760 | 6520 | 6520 | 6520 | 6520 | 5 |
| 385 | 20241017 | 124500 | 3602787160 | 6520 | 6520 | 6520 | 6520 | 0 |
| 386 | 20241017 | 124400 | 3602787160 | 6520 | 6520 | 6520 | 6520 | 0 |
| 387 | 20241017 | 124300 | 3602787160 | 6520 | 6520 | 6520 | 6520 | 63 |
| 388 | 20241017 | 124200 | 3602376400 | 6520 | 6520 | 6520 | 6520 | 0 |
| 389 | 20241017 | 124100 | 3602376400 | 6520 | 6520 | 6520 | 6520 | 57 |
| 390 | 20241017 | 124000 | 3602004760 | 6530 | 6520 | 6530 | 6520 | 121 |
| 391 | 20241017 | 123900 | 3601215830 | 6520 | 6520 | 6520 | 6520 | 0 |
| 392 | 20241017 | 123800 | 3601215830 | 6520 | 6510 | 6520 | 6510 | 17 |
| 393 | 20241017 | 123700 | 3601105140 | 6510 | 6510 | 6510 | 6510 | 5 |
| 394 | 20241017 | 123600 | 3601072590 | 6510 | 6510 | 6510 | 6510 | 10 |
| 395 | 20241017 | 123500 | 3601007490 | 6520 | 6520 | 6520 | 6520 | 0 |
| 396 | 20241017 | 123400 | 3601007490 | 6520 | 6520 | 6520 | 6520 | 0 |
| 397 | 20241017 | 123300 | 3601007490 | 6520 | 6520 | 6520 | 6520 | 0 |
| 398 | 20241017 | 123200 | 3601007490 | 6520 | 6520 | 6520 | 6520 | 0 |
| 399 | 20241017 | 123100 | 3601007490 | 6520 | 6500 | 6520 | 6500 | 94 |
| 400 | 20241017 | 123000 | 3600396470 | 6500 | 6500 | 6500 | 6500 | 10 |
| 401 | 20241017 | 122900 | 3600331470 | 6520 | 6510 | 6520 | 6510 | 120 |
| 402 | 20241017 | 122800 | 3599549920 | 6510 | 6500 | 6510 | 6500 | 263 |
| 403 | 20241017 | 122700 | 3597838940 | 6500 | 6500 | 6500 | 6500 | 77 |
| 404 | 20241017 | 122600 | 3597338440 | 6510 | 6500 | 6510 | 6500 | 302 |
| 405 | 20241017 | 122500 | 3595375420 | 6490 | 6490 | 6490 | 6490 | 0 |
| 406 | 20241017 | 122400 | 3595375420 | 6490 | 6500 | 6500 | 6490 | 1300 |
| 407 | 20241017 | 122300 | 3586936420 | 6520 | 6520 | 6520 | 6520 | 1 |
| 408 | 20241017 | 122200 | 3586929900 | 6520 | 6510 | 6520 | 6490 | 1600 |
| 409 | 20241017 | 122100 | 3576532660 | 6530 | 6530 | 6530 | 6530 | 0 |
| 410 | 20241017 | 122000 | 3576532660 | 6530 | 6530 | 6530 | 6530 | 0 |
| 411 | 20241017 | 121900 | 3576532660 | 6530 | 6530 | 6530 | 6530 | 0 |
| 412 | 20241017 | 121800 | 3576532660 | 6530 | 6520 | 6530 | 6520 | 205 |
| 413 | 20241017 | 121700 | 3575194040 | 6500 | 6500 | 6500 | 6500 | 0 |
| 414 | 20241017 | 121600 | 3575194040 | 6500 | 6500 | 6500 | 6500 | 62 |
| 415 | 20241017 | 121500 | 3574791040 | 6490 | 6490 | 6490 | 6490 | 0 |
| 416 | 20241017 | 121400 | 3574791040 | 6490 | 6520 | 6530 | 6490 | 46 |
| 417 | 20241017 | 121300 | 3574492160 | 6490 | 6490 | 6490 | 6490 | 75 |
| 418 | 20241017 | 121200 | 3574005410 | 6490 | 6490 | 6500 | 6490 | 181 |
| 419 | 20241017 | 121100 | 3572830650 | 6490 | 6490 | 6490 | 6490 | 248 |
| 420 | 20241017 | 121000 | 3571221130 | 6490 | 6490 | 6530 | 6490 | 135 |
| 421 | 20241017 | 120900 | 3570344940 | 6490 | 6490 | 6500 | 6490 | 394 |
| 422 | 20241017 | 120800 | 3567787190 | 6490 | 6500 | 6500 | 6490 | 101 |
| 423 | 20241017 | 120700 | 3567131640 | 6500 | 6510 | 6510 | 6500 | 1088 |
| 424 | 20241017 | 120600 | 3560054400 | 6510 | 6510 | 6510 | 6510 | 86 |
| 425 | 20241017 | 120500 | 3559494540 | 6510 | 6520 | 6520 | 6510 | 326 |
| 426 | 20241017 | 120400 | 3557372220 | 6510 | 6510 | 6510 | 6510 | 0 |
| 427 | 20241017 | 120300 | 3557372220 | 6510 | 6530 | 6530 | 6510 | 1075 |
| 428 | 20241017 | 120200 | 3550371890 | 6510 | 6510 | 6510 | 6510 | 187 |
| 429 | 20241017 | 120100 | 3549154520 | 6510 | 6510 | 6510 | 6510 | 286 |
| 430 | 20241017 | 120000 | 3547292660 | 6510 | 6550 | 6550 | 6510 | 205 |
| 431 | 20241017 | 115900 | 3545958070 | 6560 | 6520 | 6560 | 6510 | 265 |
| 432 | 20241017 | 115800 | 3544231820 | 6520 | 6550 | 6550 | 6520 | 2394 |
| 433 | 20241017 | 115700 | 3528609110 | 6550 | 6560 | 6560 | 6550 | 281 |
| 434 | 20241017 | 115600 | 3526765820 | 6560 | 6560 | 6560 | 6560 | 249 |
| 435 | 20241017 | 115500 | 3525132380 | 6560 | 6570 | 6570 | 6560 | 94 |
| 436 | 20241017 | 115400 | 3524515630 | 6590 | 6590 | 6590 | 6570 | 53 |
| 437 | 20241017 | 115300 | 3524166430 | 6590 | 6590 | 6590 | 6590 | 0 |
| 438 | 20241017 | 115200 | 3524166430 | 6590 | 6620 | 6620 | 6590 | 327 |
| 439 | 20241017 | 115100 | 3522011190 | 6620 | 6590 | 6620 | 6590 | 243 |
| 440 | 20241017 | 115000 | 3520407210 | 6610 | 6610 | 6610 | 6610 | 1 |
| 441 | 20241017 | 114900 | 3520400600 | 6590 | 6590 | 6610 | 6590 | 108 |
| 442 | 20241017 | 114800 | 3519688800 | 6590 | 6590 | 6620 | 6590 | 939 |
| 443 | 20241017 | 114700 | 3513483700 | 6590 | 6580 | 6610 | 6580 | 1282 |
| 444 | 20241017 | 114600 | 3505013830 | 6580 | 6570 | 6580 | 6570 | 436 |
| 445 | 20241017 | 114500 | 3502147690 | 6570 | 6560 | 6570 | 6540 | 148 |
| 446 | 20241017 | 114400 | 3501176860 | 6560 | 6550 | 6560 | 6540 | 192 |
| 447 | 20241017 | 114300 | 3499917860 | 6540 | 6540 | 6540 | 6530 | 924 |
| 448 | 20241017 | 114200 | 3493874920 | 6530 | 6520 | 6540 | 6520 | 1811 |
| 449 | 20241017 | 114100 | 3482056850 | 6530 | 6540 | 6550 | 6530 | 1201 |
| 450 | 20241017 | 114000 | 3474209280 | 6530 | 6540 | 6540 | 6530 | 341 |
| 451 | 20241017 | 113900 | 3471980550 | 6540 | 6530 | 6540 | 6530 | 467 |
| 452 | 20241017 | 113800 | 3468927950 | 6530 | 6540 | 6540 | 6530 | 587 |
| 453 | 20241017 | 113700 | 3465091980 | 6540 | 6540 | 6540 | 6540 | 16 |
| 454 | 20241017 | 113600 | 3464987340 | 6560 | 6530 | 6560 | 6530 | 99 |
| 455 | 20241017 | 113500 | 3464339210 | 6530 | 6530 | 6530 | 6530 | 23 |
| 456 | 20241017 | 113400 | 3464189020 | 6530 | 6530 | 6530 | 6530 | 221 |
| 457 | 20241017 | 113300 | 3462745890 | 6520 | 6530 | 6530 | 6520 | 709 |
| 458 | 20241017 | 113200 | 3458120290 | 6530 | 6550 | 6550 | 6530 | 934 |
| 459 | 20241017 | 113100 | 3452021010 | 6550 | 6530 | 6550 | 6530 | 106 |
| 460 | 20241017 | 113000 | 3451326790 | 6550 | 6530 | 6550 | 6530 | 771 |
| 461 | 20241017 | 112900 | 3446281030 | 6530 | 6530 | 6540 | 6520 | 1864 |
| 462 | 20241017 | 112800 | 3434109210 | 6540 | 6530 | 6550 | 6530 | 1492 |
| 463 | 20241017 | 112700 | 3424355530 | 6550 | 6530 | 6550 | 6530 | 982 |
| 464 | 20241017 | 112600 | 3417937320 | 6550 | 6630 | 6630 | 6510 | 12125 |
| 465 | 20241017 | 112500 | 3338400050 | 6640 | 6700 | 6700 | 6640 | 8375 |
| 466 | 20241017 | 112400 | 3282516040 | 6690 | 6730 | 6730 | 6690 | 3165 |
| 467 | 20241017 | 112300 | 3261290430 | 6720 | 6730 | 6740 | 6710 | 1311 |
| 468 | 20241017 | 112200 | 3252479610 | 6740 | 6740 | 6750 | 6720 | 1015 |
| 469 | 20241017 | 112100 | 3245640400 | 6750 | 6750 | 6750 | 6730 | 1605 |
| 470 | 20241017 | 112000 | 3234816200 | 6730 | 6740 | 6750 | 6720 | 1230 |
| 471 | 20241017 | 111900 | 3226533950 | 6720 | 6710 | 6740 | 6710 | 386 |
| 472 | 20241017 | 111800 | 3223938820 | 6740 | 6710 | 6740 | 6710 | 373 |
| 473 | 20241017 | 111700 | 3221431950 | 6730 | 6730 | 6730 | 6710 | 577 |
| 474 | 20241017 | 111600 | 3217552200 | 6710 | 6730 | 6730 | 6700 | 2712 |
| 475 | 20241017 | 111500 | 3199352400 | 6710 | 6730 | 6730 | 6710 | 1617 |
| 476 | 20241017 | 111400 | 3188485320 | 6720 | 6720 | 6730 | 6720 | 2314 |
| 477 | 20241017 | 111300 | 3172923380 | 6730 | 6760 | 6760 | 6720 | 2668 |
| 478 | 20241017 | 111200 | 3154960530 | 6750 | 6760 | 6770 | 6750 | 1132 |
| 479 | 20241017 | 111100 | 3147309980 | 6750 | 6740 | 6770 | 6740 | 1349 |
| 480 | 20241017 | 111000 | 3138196580 | 6750 | 6740 | 6750 | 6740 | 1088 |
| 481 | 20241017 | 110900 | 3130858050 | 6750 | 6740 | 6760 | 6740 | 715 |
| 482 | 20241017 | 110800 | 3126031580 | 6760 | 6750 | 6770 | 6740 | 965 |
| 483 | 20241017 | 110700 | 3119511560 | 6760 | 6760 | 6760 | 6730 | 373 |
| 484 | 20241017 | 110600 | 3116993190 | 6730 | 6720 | 6760 | 6720 | 827 |
| 485 | 20241017 | 110500 | 3111412770 | 6750 | 6700 | 6750 | 6700 | 572 |
| 486 | 20241017 | 110400 | 3107564260 | 6720 | 6720 | 6730 | 6690 | 1127 |
| 487 | 20241017 | 110300 | 3099998790 | 6700 | 6700 | 6720 | 6700 | 787 |
| 488 | 20241017 | 110200 | 3094722640 | 6710 | 6700 | 6710 | 6690 | 437 |
| 489 | 20241017 | 110100 | 3091793080 | 6710 | 6730 | 6750 | 6700 | 5206 |
| 490 | 20241017 | 110000 | 3056765340 | 6740 | 6760 | 6760 | 6730 | 1640 |
| 491 | 20241017 | 105900 | 3045708610 | 6750 | 6750 | 6780 | 6750 | 3984 |
| 492 | 20241017 | 105800 | 3018779580 | 6770 | 6750 | 6780 | 6720 | 6495 |
| 493 | 20241017 | 105700 | 2974903980 | 6770 | 6780 | 6790 | 6750 | 1386 |
| 494 | 20241017 | 105600 | 2965520780 | 6770 | 6690 | 6780 | 6690 | 1987 |
| 495 | 20241017 | 105500 | 2952101460 | 6740 | 6710 | 6740 | 6680 | 8749 |
| 496 | 20241017 | 105400 | 2893340190 | 6720 | 6720 | 6720 | 6700 | 698 |
| 497 | 20241017 | 105300 | 2888658100 | 6700 | 6700 | 6720 | 6700 | 716 |
| 498 | 20241017 | 105200 | 2883853080 | 6720 | 6700 | 6720 | 6700 | 475 |
| 499 | 20241017 | 105100 | 2880666720 | 6720 | 6720 | 6720 | 6700 | 417 |
| 500 | 20241017 | 105000 | 2877868640 | 6710 | 6680 | 6720 | 6680 | 1582 |
| 501 | 20241017 | 104900 | 2867244830 | 6710 | 6720 | 6720 | 6680 | 4254 |
| 502 | 20241017 | 104800 | 2838793760 | 6690 | 6700 | 6720 | 6690 | 1850 |
| 503 | 20241017 | 104700 | 2826376130 | 6710 | 6730 | 6740 | 6700 | 3355 |
| 504 | 20241017 | 104600 | 2803819570 | 6740 | 6720 | 6750 | 6720 | 3329 |
| 505 | 20241017 | 104500 | 2781387610 | 6740 | 6690 | 6740 | 6690 | 1016 |
| 506 | 20241017 | 104400 | 2774573040 | 6700 | 6680 | 6710 | 6680 | 1295 |
| 507 | 20241017 | 104300 | 2765907510 | 6710 | 6710 | 6710 | 6680 | 878 |
| 508 | 20241017 | 104200 | 2760028190 | 6690 | 6730 | 6730 | 6680 | 5154 |
| 509 | 20241017 | 104100 | 2725525270 | 6710 | 6670 | 6740 | 6670 | 4312 |
| 510 | 20241017 | 104000 | 2696587590 | 6700 | 6620 | 6720 | 6610 | 2031 |
| 511 | 20241017 | 103900 | 2683068120 | 6610 | 6580 | 6620 | 6570 | 3999 |
| 512 | 20241017 | 103800 | 2656683770 | 6600 | 6670 | 6690 | 6570 | 6432 |
| 513 | 20241017 | 103700 | 2614082810 | 6690 | 6710 | 6740 | 6670 | 2322 |
| 514 | 20241017 | 103600 | 2598537780 | 6740 | 6730 | 6760 | 6700 | 5416 |
| 515 | 20241017 | 103500 | 2562066560 | 6720 | 6710 | 6730 | 6690 | 775 |
| 516 | 20241017 | 103400 | 2556864600 | 6690 | 6650 | 6720 | 6640 | 3025 |
| 517 | 20241017 | 103300 | 2536671740 | 6670 | 6680 | 6680 | 6640 | 2900 |
| 518 | 20241017 | 103200 | 2517368700 | 6660 | 6690 | 6700 | 6660 | 1160 |
| 519 | 20241017 | 103100 | 2509623420 | 6660 | 6720 | 6720 | 6650 | 5546 |
| 520 | 20241017 | 103000 | 2472492540 | 6720 | 6770 | 6770 | 6700 | 6316 |
| 521 | 20241017 | 102900 | 2429979220 | 6770 | 6780 | 6780 | 6730 | 3788 |
| 522 | 20241017 | 102800 | 2404397560 | 6750 | 6670 | 6800 | 6660 | 6204 |
| 523 | 20241017 | 102700 | 2362458880 | 6670 | 6670 | 6670 | 6660 | 157 |
| 524 | 20241017 | 102600 | 2361412590 | 6710 | 6670 | 6710 | 6660 | 257 |
| 525 | 20241017 | 102500 | 2359695470 | 6660 | 6650 | 6710 | 6650 | 1347 |
| 526 | 20241017 | 102400 | 2350713520 | 6650 | 6700 | 6740 | 6640 | 3848 |
| 527 | 20241017 | 102300 | 2324982620 | 6700 | 6770 | 6770 | 6700 | 8657 |
| 528 | 20241017 | 102200 | 2266712280 | 6760 | 6790 | 6790 | 6760 | 6460 |
| 529 | 20241017 | 102100 | 2222961460 | 6800 | 6780 | 6850 | 6750 | 8332 |
| 530 | 20241017 | 102000 | 2166213890 | 6790 | 6760 | 6790 | 6740 | 2915 |
| 531 | 20241017 | 101900 | 2146510150 | 6760 | 6820 | 6820 | 6750 | 3139 |
| 532 | 20241017 | 101800 | 2125247970 | 6760 | 6770 | 6820 | 6750 | 5637 |
| 533 | 20241017 | 101700 | 2087117540 | 6770 | 6790 | 6840 | 6740 | 6537 |
| 534 | 20241017 | 101600 | 2042707990 | 6790 | 6790 | 6860 | 6700 | 10797 |
| 535 | 20241017 | 101500 | 1969807760 | 6760 | 6780 | 6870 | 6740 | 13035 |
| 536 | 20241017 | 101400 | 1881203730 | 6750 | 6800 | 6870 | 6750 | 14310 |
| 537 | 20241017 | 101300 | 1783928040 | 6830 | 6580 | 6920 | 6570 | 26885 |
| 538 | 20241017 | 101200 | 1601050420 | 6590 | 6570 | 6600 | 6510 | 8524 |
| 539 | 20241017 | 101100 | 1545213240 | 6560 | 6570 | 6600 | 6560 | 2855 |
| 540 | 20241017 | 101000 | 1526434040 | 6560 | 6620 | 6620 | 6520 | 11233 |
| 541 | 20241017 | 100900 | 1452668370 | 6630 | 6670 | 6730 | 6610 | 14903 |
| 542 | 20241017 | 100800 | 1353514130 | 6670 | 6840 | 6890 | 6660 | 30239 |
| 543 | 20241017 | 100700 | 1149243450 | 6840 | 6990 | 6990 | 6800 | 61797 |
| 544 | 20241017 | 100600 | 719530220 | 6980 | 6980 | 6980 | 6980 | 0 |
| 545 | 20241017 | 100500 | 719530220 | 6980 | 6900 | 6980 | 6880 | 25244 |
| 546 | 20241017 | 100400 | 544254080 | 6910 | 6520 | 6920 | 6520 | 62003 |
| 547 | 20241017 | 100300 | 122878440 | 6510 | 6510 | 6510 | 6510 | 92 |
| 548 | 20241017 | 100200 | 122279520 | 6500 | 6500 | 6500 | 6500 | 1 |
| 549 | 20241017 | 100100 | 122273020 | 6520 | 6520 | 6520 | 6520 | 0 |
| 550 | 20241017 | 100000 | 122273020 | 6520 | 6520 | 6520 | 6520 | 0 |
| 551 | 20241017 | 095900 | 122273020 | 6520 | 6520 | 6520 | 6520 | 0 |
| 552 | 20241017 | 095800 | 122273020 | 6520 | 6480 | 6520 | 6480 | 2 |
| 553 | 20241017 | 095700 | 122260020 | 6520 | 6480 | 6520 | 6480 | 76 |
| 554 | 20241017 | 095600 | 121767300 | 6460 | 6460 | 6460 | 6460 | 0 |
| 555 | 20241017 | 095500 | 121767300 | 6460 | 6460 | 6460 | 6460 | 0 |
| 556 | 20241017 | 095400 | 121767300 | 6460 | 6500 | 6500 | 6460 | 1035 |
| 557 | 20241017 | 095300 | 115057620 | 6550 | 6550 | 6550 | 6550 | 76 |
| 558 | 20241017 | 095200 | 114559820 | 6540 | 6540 | 6540 | 6540 | 495 |
| 559 | 20241017 | 095100 | 111322520 | 6530 | 6530 | 6530 | 6500 | 228 |
| 560 | 20241017 | 095000 | 109835970 | 6530 | 6530 | 6530 | 6530 | 1 |
| 561 | 20241017 | 094900 | 109829440 | 6530 | 6520 | 6530 | 6520 | 43 |
| 562 | 20241017 | 094800 | 109548670 | 6520 | 6510 | 6520 | 6510 | 68 |
| 563 | 20241017 | 094700 | 109105890 | 6520 | 6520 | 6520 | 6520 | 1 |
| 564 | 20241017 | 094600 | 109099370 | 6530 | 6490 | 6530 | 6490 | 157 |
| 565 | 20241017 | 094500 | 108080400 | 6490 | 6500 | 6550 | 6490 | 237 |
| 566 | 20241017 | 094400 | 106541370 | 6570 | 6480 | 6570 | 6480 | 3 |
| 567 | 20241017 | 094300 | 106521760 | 6580 | 6540 | 6580 | 6480 | 3548 |
| 568 | 20241017 | 094200 | 83247770 | 6540 | 6530 | 6550 | 6520 | 410 |
| 569 | 20241017 | 094100 | 80567850 | 6540 | 6540 | 6540 | 6540 | 70 |
| 570 | 20241017 | 094000 | 80110050 | 6510 | 6510 | 6510 | 6510 | 309 |
| 571 | 20241017 | 093900 | 78098460 | 6560 | 6520 | 6560 | 6510 | 2389 |
| 572 | 20241017 | 093800 | 62544020 | 6560 | 6560 | 6580 | 6510 | 329 |
| 573 | 20241017 | 093700 | 60400700 | 6560 | 6610 | 6610 | 6510 | 587 |
| 574 | 20241017 | 093600 | 56556420 | 6600 | 6550 | 6600 | 6520 | 2181 |
| 575 | 20241017 | 093500 | 42184750 | 6540 | 6450 | 6540 | 6450 | 4502 |
| 576 | 20241017 | 093400 | 12931950 | 6450 | 6380 | 6450 | 6380 | 518 |
| 577 | 20241017 | 093300 | 9603270 | 6370 | 6370 | 6370 | 6370 | 20 |
| 578 | 20241017 | 093200 | 9475870 | 6370 | 6370 | 6370 | 6370 | 2 |
| 579 | 20241017 | 093100 | 9463130 | 6380 | 6380 | 6380 | 6380 | 1 |
| 580 | 20241017 | 093000 | 9456750 | 6380 | 6360 | 6380 | 6360 | 704 |
| 581 | 20241017 | 092900 | 4965990 | 6360 | 6360 | 6360 | 6360 | 1 |
| 582 | 20241017 | 092800 | 4959630 | 6310 | 6310 | 6310 | 6310 | 0 |
| 583 | 20241017 | 092700 | 4959630 | 6310 | 6310 | 6310 | 6310 | 0 |
| 584 | 20241017 | 092600 | 4959630 | 6310 | 6310 | 6310 | 6310 | 0 |
| 585 | 20241017 | 092500 | 4959630 | 6310 | 6310 | 6310 | 6310 | 0 |
| 586 | 20241017 | 092400 | 4959630 | 6310 | 6310 | 6310 | 6310 | 0 |
| 587 | 20241017 | 092300 | 4959630 | 6310 | 6310 | 6310 | 6310 | 8 |
| 588 | 20241017 | 092200 | 4909150 | 6320 | 6320 | 6320 | 6320 | 0 |
| 589 | 20241017 | 092100 | 4909150 | 6320 | 6320 | 6320 | 6320 | 0 |
| 590 | 20241017 | 092000 | 4909150 | 6320 | 6330 | 6330 | 6320 | 42 |
| 591 | 20241017 | 091900 | 4643700 | 6310 | 6310 | 6310 | 6310 | 0 |
| 592 | 20241017 | 091800 | 4643700 | 6310 | 6310 | 6310 | 6310 | 60 |
| 593 | 20241017 | 091700 | 4265100 | 6370 | 6370 | 6370 | 6370 | 1 |
| 594 | 20241017 | 091600 | 4258730 | 6370 | 6350 | 6370 | 6350 | 20 |
| 595 | 20241017 | 091500 | 4131600 | 6300 | 6300 | 6300 | 6300 | 0 |
| 596 | 20241017 | 091400 | 4131600 | 6300 | 6300 | 6300 | 6300 | 0 |
| 597 | 20241017 | 091300 | 4131600 | 6300 | 6300 | 6300 | 6300 | 0 |
| 598 | 20241017 | 091200 | 4131600 | 6300 | 6300 | 6300 | 6300 | 0 |
| 599 | 20241017 | 091100 | 4131600 | 6300 | 6300 | 6300 | 6300 | 0 |
| 600 | 20241017 | 091000 | 4131600 | 6300 | 6300 | 6300 | 6300 | 0 |
| 601 | 20241017 | 090900 | 4131600 | 6300 | 6300 | 6300 | 6300 | 0 |
| 602 | 20241017 | 090800 | 4131600 | 6300 | 6300 | 6300 | 6300 | 551 |
| 603 | 20241017 | 090700 | 660300 | 6300 | 6300 | 6300 | 6300 | 2 |
| 604 | 20241017 | 090600 | 647700 | 6350 | 6350 | 6350 | 6350 | 0 |
| 605 | 20241017 | 090500 | 647700 | 6350 | 6350 | 6350 | 6350 | 0 |
| 606 | 20241017 | 090400 | 647700 | 6350 | 6350 | 6350 | 6350 | 0 |
| 607 | 20241017 | 090300 | 647700 | 6350 | 6350 | 6350 | 6350 | 0 |
| 608 | 20241017 | 090200 | 647700 | 6350 | 6350 | 6350 | 6350 | 0 |
| 609 | 20241017 | 090100 | 647700 | 6350 | 6350 | 6350 | 6350 | 0 |
| 610 | 20241017 | 090000 | 647700 | 6350 | 6350 | 6350 | 6350 | 102 |