31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241017 | 194200 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 4100 |
| 3 | 20241017 | 194100 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20241017 | 194000 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20241017 | 193900 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20241017 | 193800 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20241017 | 193700 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20241017 | 193600 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20241017 | 193500 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20241017 | 193400 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20241017 | 193300 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20241017 | 193200 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20241017 | 193100 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20241017 | 193000 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20241017 | 192900 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20241017 | 192800 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20241017 | 192700 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20241017 | 192600 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20241017 | 192500 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20241017 | 192400 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20241017 | 192300 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20241017 | 192200 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20241017 | 192100 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20241017 | 192000 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20241017 | 191900 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20241017 | 191800 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20241017 | 191700 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20241017 | 191600 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20241017 | 191500 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20241017 | 191400 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20241017 | 191300 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20241017 | 191200 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 4100 |
| 33 | 20241017 | 191100 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20241017 | 191000 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20241017 | 190900 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20241017 | 190800 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20241017 | 190700 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20241017 | 190600 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20241017 | 190500 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20241017 | 190400 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20241017 | 190300 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20241017 | 190200 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20241017 | 190100 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20241017 | 190000 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20241017 | 185900 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20241017 | 185800 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20241017 | 185700 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20241017 | 185600 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20241017 | 185500 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20241017 | 185400 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20241017 | 185300 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20241017 | 185200 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20241017 | 185100 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20241017 | 185000 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20241017 | 184900 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20241017 | 184800 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20241017 | 184700 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20241017 | 184600 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20241017 | 184500 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20241017 | 184400 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20241017 | 184300 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20241017 | 184200 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 4100 |
| 63 | 20241017 | 184100 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20241017 | 184000 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20241017 | 183900 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20241017 | 183800 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20241017 | 183700 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20241017 | 183600 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20241017 | 183500 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20241017 | 183400 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20241017 | 183300 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20241017 | 183200 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20241017 | 183100 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20241017 | 183000 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20241017 | 182900 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20241017 | 182800 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20241017 | 182700 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20241017 | 182600 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20241017 | 182500 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20241017 | 182400 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20241017 | 182300 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20241017 | 182200 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20241017 | 182100 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20241017 | 182000 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20241017 | 181900 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20241017 | 181800 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20241017 | 181700 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20241017 | 181600 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20241017 | 181500 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20241017 | 181400 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20241017 | 181300 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20241017 | 181200 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 4100 |
| 93 | 20241017 | 181100 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20241017 | 181000 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20241017 | 180900 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20241017 | 180800 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20241017 | 180700 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20241017 | 180600 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20241017 | 180500 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20241017 | 180400 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20241017 | 180300 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20241017 | 180200 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20241017 | 180100 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20241017 | 180000 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20241017 | 175900 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20241017 | 175800 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20241017 | 175700 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20241017 | 175600 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20241017 | 175500 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20241017 | 175400 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20241017 | 175300 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20241017 | 175200 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20241017 | 175100 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20241017 | 175000 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20241017 | 174900 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20241017 | 174800 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20241017 | 174700 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20241017 | 174600 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20241017 | 174500 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20241017 | 174400 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20241017 | 174300 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20241017 | 174200 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 4100 |
| 123 | 20241017 | 174100 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20241017 | 174000 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20241017 | 173900 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20241017 | 173800 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20241017 | 173700 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20241017 | 173600 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20241017 | 173500 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20241017 | 173400 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20241017 | 173300 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20241017 | 173200 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20241017 | 173100 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20241017 | 173000 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20241017 | 172900 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20241017 | 172800 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20241017 | 172700 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20241017 | 172600 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20241017 | 172500 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20241017 | 172400 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20241017 | 172300 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20241017 | 172200 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20241017 | 172100 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20241017 | 172000 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20241017 | 171900 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20241017 | 171800 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20241017 | 171700 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20241017 | 171600 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20241017 | 171500 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20241017 | 171400 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20241017 | 171300 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20241017 | 171200 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 4100 |
| 153 | 20241017 | 171100 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20241017 | 171000 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20241017 | 170900 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20241017 | 170800 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20241017 | 170700 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20241017 | 170600 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20241017 | 170500 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20241017 | 170400 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20241017 | 170300 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20241017 | 170200 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20241017 | 170100 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20241017 | 170000 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20241017 | 165900 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20241017 | 165800 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20241017 | 165700 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20241017 | 165600 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20241017 | 165500 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20241017 | 165400 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20241017 | 165300 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20241017 | 165200 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20241017 | 165100 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20241017 | 165000 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20241017 | 164900 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20241017 | 164800 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20241017 | 164700 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20241017 | 164600 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20241017 | 164500 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20241017 | 164400 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20241017 | 164300 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20241017 | 164200 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 4100 |
| 183 | 20241017 | 164100 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20241017 | 164000 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20241017 | 163900 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20241017 | 163800 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20241017 | 163700 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20241017 | 163600 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20241017 | 163500 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20241017 | 163400 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20241017 | 163300 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20241017 | 163200 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20241017 | 163100 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20241017 | 163000 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20241017 | 162900 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 196 | 20241017 | 162800 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 197 | 20241017 | 162700 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 198 | 20241017 | 162600 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 199 | 20241017 | 162500 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 200 | 20241017 | 162400 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 201 | 20241017 | 162300 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 202 | 20241017 | 162200 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 203 | 20241017 | 162100 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 204 | 20241017 | 162000 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 205 | 20241017 | 161900 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 206 | 20241017 | 161800 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 207 | 20241017 | 161700 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 208 | 20241017 | 161600 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 209 | 20241017 | 161500 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 210 | 20241017 | 161400 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 211 | 20241017 | 161300 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 212 | 20241017 | 161200 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 4100 |
| 213 | 20241017 | 161100 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 214 | 20241017 | 161000 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 215 | 20241017 | 160900 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 216 | 20241017 | 160800 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 217 | 20241017 | 160700 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 218 | 20241017 | 160600 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 219 | 20241017 | 160500 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 220 | 20241017 | 160400 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 221 | 20241017 | 160300 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 222 | 20241017 | 160200 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 223 | 20241017 | 160100 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 224 | 20241017 | 160000 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 225 | 20241017 | 155900 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 226 | 20241017 | 155800 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 227 | 20241017 | 155700 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 228 | 20241017 | 155600 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 229 | 20241017 | 155500 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 230 | 20241017 | 155400 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 231 | 20241017 | 155300 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 232 | 20241017 | 155200 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 233 | 20241017 | 155100 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 234 | 20241017 | 155000 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 235 | 20241017 | 154900 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 236 | 20241017 | 154800 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 237 | 20241017 | 154700 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 238 | 20241017 | 154600 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 239 | 20241017 | 154500 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 240 | 20241017 | 154400 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 241 | 20241017 | 154300 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 242 | 20241017 | 154200 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 4100 |
| 243 | 20241017 | 154100 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 244 | 20241017 | 154000 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 245 | 20241017 | 153900 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 246 | 20241017 | 153800 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 247 | 20241017 | 153700 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 248 | 20241017 | 153600 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 249 | 20241017 | 153500 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 250 | 20241017 | 153400 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 251 | 20241017 | 153300 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 252 | 20241017 | 153200 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 253 | 20241017 | 153100 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 254 | 20241017 | 153000 | 1188759320 | 6940 | 6940 | 6940 | 6940 | 4100 |
| 255 | 20241017 | 152900 | 1160305320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 256 | 20241017 | 152800 | 1160305320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 257 | 20241017 | 152700 | 1160305320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 258 | 20241017 | 152600 | 1160305320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 259 | 20241017 | 152500 | 1160305320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 260 | 20241017 | 152400 | 1160305320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 261 | 20241017 | 152300 | 1160305320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 262 | 20241017 | 152200 | 1160305320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 263 | 20241017 | 152100 | 1160305320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 264 | 20241017 | 152000 | 1160305320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 265 | 20241017 | 151900 | 1160305320 | 6920 | 6910 | 6920 | 6910 | 12 |
| 266 | 20241017 | 151800 | 1160222380 | 6910 | 6900 | 6910 | 6900 | 229 |
| 267 | 20241017 | 151700 | 1158640990 | 6910 | 6910 | 6910 | 6910 | 70 |
| 268 | 20241017 | 151600 | 1158157290 | 6920 | 6900 | 6920 | 6900 | 24 |
| 269 | 20241017 | 151500 | 1157991650 | 6920 | 6910 | 6920 | 6910 | 1539 |
| 270 | 20241017 | 151400 | 1147343260 | 6910 | 6920 | 6920 | 6910 | 48 |
| 271 | 20241017 | 151300 | 1147011390 | 6920 | 6920 | 6920 | 6920 | 204 |
| 272 | 20241017 | 151200 | 1145599710 | 6920 | 6900 | 6920 | 6900 | 625 |
| 273 | 20241017 | 151100 | 1141285210 | 6900 | 6900 | 6900 | 6900 | 1019 |
| 274 | 20241017 | 151000 | 1134254110 | 6900 | 6900 | 6900 | 6900 | 45 |
| 275 | 20241017 | 150900 | 1133943610 | 6860 | 6890 | 6890 | 6860 | 3983 |
| 276 | 20241017 | 150800 | 1106573690 | 6890 | 6900 | 6920 | 6890 | 863 |
| 277 | 20241017 | 150700 | 1100625600 | 6920 | 6890 | 6920 | 6890 | 3 |
| 278 | 20241017 | 150600 | 1100604900 | 6890 | 6890 | 6890 | 6890 | 329 |
| 279 | 20241017 | 150500 | 1098338090 | 6890 | 6890 | 6890 | 6890 | 589 |
| 280 | 20241017 | 150400 | 1094279880 | 6890 | 6910 | 6910 | 6890 | 1554 |
| 281 | 20241017 | 150300 | 1083560170 | 6910 | 6900 | 6910 | 6900 | 645 |
| 282 | 20241017 | 150200 | 1079103720 | 6900 | 6910 | 6910 | 6900 | 390 |
| 283 | 20241017 | 150100 | 1076409680 | 6910 | 6900 | 6910 | 6900 | 105 |
| 284 | 20241017 | 150000 | 1075684720 | 6900 | 6920 | 6920 | 6900 | 597 |
| 285 | 20241017 | 145900 | 1071561620 | 6910 | 6910 | 6910 | 6910 | 400 |
| 286 | 20241017 | 145800 | 1068797620 | 6910 | 6900 | 6910 | 6900 | 1509 |
| 287 | 20241017 | 145700 | 1058383360 | 6920 | 6920 | 6920 | 6900 | 1518 |
| 288 | 20241017 | 145600 | 1047901110 | 6970 | 6970 | 6970 | 6970 | 0 |
| 289 | 20241017 | 145500 | 1047901110 | 6970 | 6970 | 6970 | 6970 | 0 |
| 290 | 20241017 | 145400 | 1047901110 | 6970 | 6960 | 6970 | 6960 | 500 |
| 291 | 20241017 | 145300 | 1044416600 | 6970 | 6970 | 6970 | 6970 | 1 |
| 292 | 20241017 | 145200 | 1044409630 | 6910 | 6970 | 6970 | 6910 | 3004 |
| 293 | 20241017 | 145100 | 1023597580 | 6970 | 6950 | 6970 | 6950 | 220 |
| 294 | 20241017 | 145000 | 1022064420 | 6950 | 6960 | 6970 | 6950 | 75 |
| 295 | 20241017 | 144900 | 1021542900 | 6960 | 6960 | 6960 | 6960 | 30 |
| 296 | 20241017 | 144800 | 1021334100 | 6970 | 6970 | 6970 | 6970 | 0 |
| 297 | 20241017 | 144700 | 1021334100 | 6970 | 6960 | 6970 | 6960 | 175 |
| 298 | 20241017 | 144600 | 1020116090 | 6960 | 6950 | 6960 | 6950 | 54 |
| 299 | 20241017 | 144500 | 1019740750 | 6960 | 6960 | 6960 | 6960 | 2 |
| 300 | 20241017 | 144400 | 1019726830 | 6960 | 6970 | 6970 | 6960 | 27 |
| 301 | 20241017 | 144300 | 1019538840 | 6970 | 6970 | 6970 | 6950 | 88 |
| 302 | 20241017 | 144200 | 1018926860 | 6950 | 6970 | 6970 | 6950 | 174 |
| 303 | 20241017 | 144100 | 1017716960 | 6970 | 6970 | 6970 | 6970 | 0 |
| 304 | 20241017 | 144000 | 1017716960 | 6970 | 6950 | 6970 | 6950 | 4 |
| 305 | 20241017 | 143900 | 1017689140 | 6950 | 6980 | 6980 | 6950 | 150 |
| 306 | 20241017 | 143800 | 1016642260 | 6960 | 6960 | 6980 | 6960 | 50 |
| 307 | 20241017 | 143700 | 1016294240 | 6980 | 6980 | 6980 | 6980 | 0 |
| 308 | 20241017 | 143600 | 1016294240 | 6980 | 6960 | 6980 | 6960 | 120 |
| 309 | 20241017 | 143500 | 1015458880 | 6960 | 6960 | 6960 | 6960 | 1 |
| 310 | 20241017 | 143400 | 1015451920 | 6940 | 6930 | 6940 | 6930 | 179 |
| 311 | 20241017 | 143300 | 1014211350 | 6930 | 6930 | 6930 | 6920 | 733 |
| 312 | 20241017 | 143200 | 1009137660 | 6930 | 6930 | 6930 | 6930 | 55 |
| 313 | 20241017 | 143100 | 1008756510 | 6930 | 6920 | 6930 | 6920 | 57 |
| 314 | 20241017 | 143000 | 1008361530 | 6920 | 6920 | 6920 | 6920 | 140 |
| 315 | 20241017 | 142900 | 1007392730 | 6930 | 6930 | 6930 | 6930 | 200 |
| 316 | 20241017 | 142800 | 1006006730 | 6920 | 6920 | 6920 | 6920 | 100 |
| 317 | 20241017 | 142700 | 1005314730 | 6930 | 6930 | 6930 | 6930 | 0 |
| 318 | 20241017 | 142600 | 1005314730 | 6930 | 6930 | 6930 | 6930 | 0 |
| 319 | 20241017 | 142500 | 1005314730 | 6930 | 6920 | 6930 | 6910 | 510 |
| 320 | 20241017 | 142400 | 1001790520 | 6920 | 6920 | 6920 | 6920 | 750 |
| 321 | 20241017 | 142300 | 996600520 | 6930 | 6930 | 6930 | 6930 | 20 |
| 322 | 20241017 | 142200 | 996461920 | 6930 | 6930 | 6930 | 6930 | 5 |
| 323 | 20241017 | 142100 | 996427270 | 6930 | 6920 | 6930 | 6920 | 400 |
| 324 | 20241017 | 142000 | 993658270 | 6930 | 6930 | 6930 | 6930 | 0 |
| 325 | 20241017 | 141900 | 993658270 | 6930 | 6920 | 6930 | 6920 | 37 |
| 326 | 20241017 | 141800 | 993402210 | 6930 | 6920 | 6930 | 6920 | 415 |
| 327 | 20241017 | 141700 | 990529630 | 6930 | 6920 | 6930 | 6920 | 61 |
| 328 | 20241017 | 141600 | 990107210 | 6930 | 6940 | 6940 | 6930 | 203 |
| 329 | 20241017 | 141500 | 988700120 | 6940 | 6940 | 6940 | 6940 | 1 |
| 330 | 20241017 | 141400 | 988693180 | 6940 | 6940 | 6940 | 6940 | 0 |
| 331 | 20241017 | 141300 | 988693180 | 6940 | 6920 | 6940 | 6920 | 13 |
| 332 | 20241017 | 141200 | 988603100 | 6940 | 6920 | 6940 | 6920 | 23 |
| 333 | 20241017 | 141100 | 988443520 | 6920 | 6920 | 6940 | 6920 | 187 |
| 334 | 20241017 | 141000 | 987149380 | 6920 | 6940 | 6940 | 6920 | 890 |
| 335 | 20241017 | 140900 | 980985350 | 6950 | 6950 | 6950 | 6950 | 0 |
| 336 | 20241017 | 140800 | 980985350 | 6950 | 6950 | 6950 | 6950 | 0 |
| 337 | 20241017 | 140700 | 980985350 | 6950 | 6950 | 6950 | 6950 | 100 |
| 338 | 20241017 | 140600 | 980290350 | 6950 | 6950 | 6950 | 6940 | 211 |
| 339 | 20241017 | 140500 | 978825400 | 6950 | 6940 | 6950 | 6940 | 187 |
| 340 | 20241017 | 140400 | 977527610 | 6940 | 6940 | 6940 | 6940 | 3 |
| 341 | 20241017 | 140300 | 977506790 | 6940 | 6940 | 6940 | 6940 | 1 |
| 342 | 20241017 | 140200 | 977499850 | 6940 | 6930 | 6940 | 6930 | 321 |
| 343 | 20241017 | 140100 | 975275310 | 6920 | 6930 | 6930 | 6920 | 53 |
| 344 | 20241017 | 140000 | 974908520 | 6930 | 6930 | 6930 | 6930 | 0 |
| 345 | 20241017 | 135900 | 974908520 | 6930 | 6930 | 6930 | 6930 | 0 |
| 346 | 20241017 | 135800 | 974908520 | 6930 | 6930 | 6930 | 6930 | 1 |
| 347 | 20241017 | 135700 | 974901590 | 6910 | 6910 | 6910 | 6910 | 2 |
| 348 | 20241017 | 135600 | 974887770 | 6910 | 6910 | 6910 | 6910 | 11 |
| 349 | 20241017 | 135500 | 974811760 | 6900 | 6910 | 6910 | 6900 | 400 |
| 350 | 20241017 | 135400 | 972051260 | 6900 | 6900 | 6900 | 6900 | 500 |
| 351 | 20241017 | 135300 | 968601260 | 6900 | 6910 | 6910 | 6900 | 4198 |
| 352 | 20241017 | 135200 | 939632370 | 6920 | 6920 | 6920 | 6910 | 732 |
| 353 | 20241017 | 135100 | 934570530 | 6910 | 6920 | 6920 | 6910 | 1179 |
| 354 | 20241017 | 135000 | 926419900 | 6920 | 6920 | 6920 | 6910 | 3640 |
| 355 | 20241017 | 134900 | 901249260 | 6930 | 6940 | 6940 | 6930 | 360 |
| 356 | 20241017 | 134800 | 898753460 | 6930 | 6930 | 6930 | 6930 | 865 |
| 357 | 20241017 | 134700 | 892759010 | 6940 | 6940 | 6940 | 6940 | 128 |
| 358 | 20241017 | 134600 | 891870690 | 6950 | 6950 | 6950 | 6950 | 30 |
| 359 | 20241017 | 134500 | 891662190 | 6940 | 6940 | 6940 | 6940 | 237 |
| 360 | 20241017 | 134400 | 890017410 | 6960 | 6950 | 6960 | 6940 | 160 |
| 361 | 20241017 | 134300 | 888906740 | 6960 | 6950 | 6960 | 6950 | 624 |
| 362 | 20241017 | 134200 | 884569920 | 6950 | 6950 | 6950 | 6950 | 10 |
| 363 | 20241017 | 134100 | 884500420 | 6950 | 6960 | 6960 | 6950 | 108 |
| 364 | 20241017 | 134000 | 883749810 | 6960 | 6960 | 6960 | 6960 | 62 |
| 365 | 20241017 | 133900 | 883318290 | 6960 | 6960 | 6960 | 6960 | 30 |
| 366 | 20241017 | 133800 | 883109490 | 6960 | 6960 | 6960 | 6960 | 5 |
| 367 | 20241017 | 133700 | 883074690 | 6960 | 6960 | 6960 | 6960 | 260 |
| 368 | 20241017 | 133600 | 881265090 | 6960 | 6960 | 6960 | 6960 | 121 |
| 369 | 20241017 | 133500 | 880422930 | 6960 | 6960 | 6960 | 6960 | 260 |
| 370 | 20241017 | 133400 | 878613330 | 6960 | 6960 | 6960 | 6960 | 55 |
| 371 | 20241017 | 133300 | 878230530 | 6950 | 6950 | 6950 | 6950 | 908 |
| 372 | 20241017 | 133200 | 871919930 | 6960 | 6960 | 6960 | 6960 | 4 |
| 373 | 20241017 | 133100 | 871892090 | 6960 | 6960 | 6960 | 6960 | 50 |
| 374 | 20241017 | 133000 | 871544090 | 6960 | 6960 | 6960 | 6960 | 51 |
| 375 | 20241017 | 132900 | 871189130 | 6960 | 6960 | 6960 | 6940 | 63 |
| 376 | 20241017 | 132800 | 870751050 | 6930 | 6930 | 6930 | 6930 | 332 |
| 377 | 20241017 | 132700 | 868450290 | 6930 | 6930 | 6930 | 6920 | 2473 |
| 378 | 20241017 | 132600 | 851322400 | 6930 | 6950 | 6950 | 6930 | 61 |
| 379 | 20241017 | 132500 | 850898470 | 6950 | 6940 | 6950 | 6930 | 4053 |
| 380 | 20241017 | 132400 | 822796980 | 6950 | 6950 | 6950 | 6950 | 69 |
| 381 | 20241017 | 132300 | 822317430 | 6960 | 6960 | 6960 | 6960 | 1 |
| 382 | 20241017 | 132200 | 822310470 | 6970 | 6970 | 6970 | 6970 | 3 |
| 383 | 20241017 | 132100 | 822289560 | 6970 | 6940 | 6970 | 6940 | 2002 |
| 384 | 20241017 | 132000 | 808395650 | 6940 | 6970 | 6970 | 6940 | 224 |
| 385 | 20241017 | 131900 | 806840930 | 6970 | 6940 | 6970 | 6940 | 182 |
| 386 | 20241017 | 131800 | 805577220 | 6940 | 6980 | 6980 | 6930 | 371 |
| 387 | 20241017 | 131700 | 803002100 | 6940 | 6940 | 6940 | 6940 | 1 |
| 388 | 20241017 | 131600 | 802995160 | 6940 | 6950 | 6950 | 6940 | 2624 |
| 389 | 20241017 | 131500 | 784781770 | 6990 | 6990 | 6990 | 6990 | 0 |
| 390 | 20241017 | 131400 | 784781770 | 6990 | 6980 | 6990 | 6980 | 200 |
| 391 | 20241017 | 131300 | 783383800 | 6940 | 6950 | 6950 | 6940 | 1605 |
| 392 | 20241017 | 131200 | 772237760 | 6950 | 6960 | 6960 | 6950 | 2132 |
| 393 | 20241017 | 131100 | 757412820 | 6970 | 6990 | 6990 | 6970 | 4105 |
| 394 | 20241017 | 131000 | 728789740 | 6990 | 6990 | 6990 | 6990 | 986 |
| 395 | 20241017 | 130900 | 721897600 | 6990 | 6990 | 6990 | 6990 | 90 |
| 396 | 20241017 | 130800 | 721268500 | 6990 | 6990 | 6990 | 6980 | 2746 |
| 397 | 20241017 | 130700 | 702078970 | 7000 | 7000 | 7000 | 7000 | 524 |
| 398 | 20241017 | 130600 | 698410970 | 7000 | 7010 | 7010 | 7000 | 1687 |
| 399 | 20241017 | 130500 | 686601420 | 7010 | 7020 | 7030 | 7010 | 3632 |
| 400 | 20241017 | 130400 | 661113430 | 7060 | 7020 | 7060 | 7020 | 1023 |
| 401 | 20241017 | 130300 | 653920730 | 7060 | 7060 | 7060 | 7060 | 0 |
| 402 | 20241017 | 130200 | 653920730 | 7060 | 7030 | 7060 | 7020 | 401 |
| 403 | 20241017 | 130100 | 651104670 | 7060 | 7060 | 7060 | 7060 | 66 |
| 404 | 20241017 | 130000 | 650638710 | 7060 | 7070 | 7070 | 7060 | 23 |
| 405 | 20241017 | 125900 | 650476130 | 7070 | 7030 | 7070 | 7030 | 3 |
| 406 | 20241017 | 125800 | 650455000 | 7030 | 7030 | 7030 | 7030 | 390 |
| 407 | 20241017 | 125700 | 647713300 | 7030 | 7040 | 7040 | 7030 | 546 |
| 408 | 20241017 | 125600 | 643872920 | 7070 | 7070 | 7070 | 7070 | 501 |
| 409 | 20241017 | 125500 | 640330850 | 7030 | 7030 | 7070 | 7030 | 257 |
| 410 | 20241017 | 125400 | 638524100 | 7080 | 7080 | 7080 | 7080 | 1 |
| 411 | 20241017 | 125300 | 638517020 | 7080 | 7040 | 7080 | 7030 | 79 |
| 412 | 20241017 | 125200 | 637961230 | 7040 | 7080 | 7080 | 7040 | 2 |
| 413 | 20241017 | 125100 | 637947110 | 7030 | 7080 | 7080 | 7030 | 4505 |
| 414 | 20241017 | 125000 | 606245710 | 7080 | 7050 | 7080 | 7050 | 268 |
| 415 | 20241017 | 124900 | 604356100 | 7080 | 7080 | 7080 | 7080 | 0 |
| 416 | 20241017 | 124800 | 604356100 | 7080 | 7080 | 7080 | 7080 | 0 |
| 417 | 20241017 | 124700 | 604356100 | 7080 | 7050 | 7080 | 7050 | 531 |
| 418 | 20241017 | 124600 | 600608710 | 7050 | 7050 | 7050 | 7050 | 17 |
| 419 | 20241017 | 124500 | 600488860 | 7050 | 7050 | 7050 | 7050 | 0 |
| 420 | 20241017 | 124400 | 600488860 | 7050 | 7050 | 7050 | 7050 | 0 |
| 421 | 20241017 | 124300 | 600488860 | 7050 | 7050 | 7050 | 7050 | 2 |
| 422 | 20241017 | 124200 | 600474760 | 7050 | 7050 | 7050 | 7050 | 0 |
| 423 | 20241017 | 124100 | 600474760 | 7050 | 7050 | 7050 | 7050 | 34 |
| 424 | 20241017 | 124000 | 600235060 | 7050 | 7050 | 7050 | 7050 | 108 |
| 425 | 20241017 | 123900 | 599473660 | 7050 | 7050 | 7050 | 7050 | 10 |
| 426 | 20241017 | 123800 | 599403160 | 7050 | 7050 | 7050 | 7050 | 11 |
| 427 | 20241017 | 123700 | 599325610 | 7050 | 7050 | 7050 | 7050 | 40 |
| 428 | 20241017 | 123600 | 599043610 | 7050 | 7050 | 7050 | 7050 | 418 |
| 429 | 20241017 | 123500 | 596096710 | 7050 | 7050 | 7050 | 7050 | 0 |
| 430 | 20241017 | 123400 | 596096710 | 7050 | 7050 | 7050 | 7050 | 190 |
| 431 | 20241017 | 123300 | 594757210 | 7060 | 7060 | 7060 | 7060 | 1 |
| 432 | 20241017 | 123200 | 594750150 | 7050 | 7050 | 7050 | 7050 | 28 |
| 433 | 20241017 | 123100 | 594552750 | 7060 | 7060 | 7060 | 7060 | 739 |
| 434 | 20241017 | 123000 | 589335410 | 7060 | 7060 | 7060 | 7060 | 0 |
| 435 | 20241017 | 122900 | 589335410 | 7060 | 7070 | 7070 | 7060 | 3 |
| 436 | 20241017 | 122800 | 589314210 | 7070 | 7070 | 7070 | 7060 | 310 |
| 437 | 20241017 | 122700 | 587125510 | 7070 | 7070 | 7070 | 7070 | 25 |
| 438 | 20241017 | 122600 | 586948760 | 7070 | 7070 | 7070 | 7070 | 2 |
| 439 | 20241017 | 122500 | 586934620 | 7070 | 7070 | 7070 | 7070 | 0 |
| 440 | 20241017 | 122400 | 586934620 | 7070 | 7070 | 7070 | 7070 | 12 |
| 441 | 20241017 | 122300 | 586849780 | 7070 | 7070 | 7070 | 7070 | 635 |
| 442 | 20241017 | 122200 | 582360330 | 7080 | 7080 | 7080 | 7080 | 0 |
| 443 | 20241017 | 122100 | 582360330 | 7080 | 7080 | 7080 | 7080 | 0 |
| 444 | 20241017 | 122000 | 582360330 | 7080 | 7080 | 7080 | 7080 | 0 |
| 445 | 20241017 | 121900 | 582360330 | 7080 | 7070 | 7080 | 7070 | 227 |
| 446 | 20241017 | 121800 | 580755210 | 7070 | 7080 | 7080 | 7070 | 26 |
| 447 | 20241017 | 121700 | 580571160 | 7070 | 7070 | 7070 | 7070 | 50 |
| 448 | 20241017 | 121600 | 580217660 | 7070 | 7070 | 7070 | 7070 | 881 |
| 449 | 20241017 | 121500 | 573988990 | 7070 | 7070 | 7070 | 7070 | 1319 |
| 450 | 20241017 | 121400 | 564663660 | 7070 | 7070 | 7070 | 7070 | 500 |
| 451 | 20241017 | 121300 | 561128660 | 7070 | 7070 | 7070 | 7070 | 0 |
| 452 | 20241017 | 121200 | 561128660 | 7070 | 7070 | 7070 | 7070 | 0 |
| 453 | 20241017 | 121100 | 561128660 | 7070 | 7060 | 7070 | 7060 | 11 |
| 454 | 20241017 | 121000 | 561050990 | 7060 | 7060 | 7060 | 7060 | 70 |
| 455 | 20241017 | 120900 | 560556790 | 7070 | 7070 | 7070 | 7070 | 344 |
| 456 | 20241017 | 120800 | 558124710 | 7070 | 7070 | 7070 | 7070 | 176 |
| 457 | 20241017 | 120700 | 556880390 | 7070 | 7060 | 7070 | 7060 | 482 |
| 458 | 20241017 | 120600 | 553473960 | 7060 | 7050 | 7070 | 7050 | 508 |
| 459 | 20241017 | 120500 | 549887430 | 7060 | 7050 | 7060 | 7050 | 151 |
| 460 | 20241017 | 120400 | 548822870 | 7060 | 7060 | 7060 | 7060 | 764 |
| 461 | 20241017 | 120300 | 543429030 | 7060 | 7060 | 7060 | 7060 | 1 |
| 462 | 20241017 | 120200 | 543421970 | 7060 | 7060 | 7060 | 7060 | 50 |
| 463 | 20241017 | 120100 | 543068970 | 7050 | 7050 | 7050 | 7050 | 354 |
| 464 | 20241017 | 120000 | 540573270 | 7060 | 7050 | 7060 | 7050 | 107 |
| 465 | 20241017 | 115900 | 539818910 | 7050 | 7050 | 7050 | 7050 | 0 |
| 466 | 20241017 | 115800 | 539818910 | 7050 | 7050 | 7050 | 7050 | 1 |
| 467 | 20241017 | 115700 | 539811860 | 7050 | 7050 | 7050 | 7050 | 119 |
| 468 | 20241017 | 115600 | 538972910 | 7060 | 7060 | 7060 | 7060 | 0 |
| 469 | 20241017 | 115500 | 538972910 | 7060 | 7050 | 7060 | 7050 | 36 |
| 470 | 20241017 | 115400 | 538719100 | 7050 | 7050 | 7050 | 7050 | 0 |
| 471 | 20241017 | 115300 | 538719100 | 7050 | 7050 | 7050 | 7050 | 32 |
| 472 | 20241017 | 115200 | 538493500 | 7050 | 7050 | 7050 | 7050 | 0 |
| 473 | 20241017 | 115100 | 538493500 | 7050 | 7060 | 7070 | 7050 | 23 |
| 474 | 20241017 | 115000 | 538331100 | 7060 | 7040 | 7060 | 7040 | 2 |
| 475 | 20241017 | 114900 | 538317000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 476 | 20241017 | 114800 | 538317000 | 7060 | 7040 | 7060 | 7040 | 72 |
| 477 | 20241017 | 114700 | 537810100 | 7060 | 7060 | 7060 | 7060 | 0 |
| 478 | 20241017 | 114600 | 537810100 | 7060 | 7040 | 7060 | 7030 | 904 |
| 479 | 20241017 | 114500 | 531449460 | 7040 | 7050 | 7050 | 7040 | 691 |
| 480 | 20241017 | 114400 | 526579580 | 7060 | 7060 | 7060 | 7060 | 403 |
| 481 | 20241017 | 114300 | 523734400 | 7080 | 7080 | 7080 | 7080 | 4 |
| 482 | 20241017 | 114200 | 523706080 | 7070 | 7070 | 7070 | 7070 | 0 |
| 483 | 20241017 | 114100 | 523706080 | 7070 | 7090 | 7090 | 7060 | 413 |
| 484 | 20241017 | 114000 | 520788000 | 7080 | 7090 | 7090 | 7080 | 50 |
| 485 | 20241017 | 113900 | 520433700 | 7090 | 7090 | 7090 | 7090 | 8 |
| 486 | 20241017 | 113800 | 520376980 | 7100 | 7070 | 7100 | 7070 | 7 |
| 487 | 20241017 | 113700 | 520327310 | 7100 | 7100 | 7100 | 7100 | 4 |
| 488 | 20241017 | 113600 | 520298910 | 7110 | 7100 | 7110 | 7100 | 200 |
| 489 | 20241017 | 113500 | 518878490 | 7100 | 7090 | 7100 | 7070 | 141 |
| 490 | 20241017 | 113400 | 517879090 | 7100 | 7100 | 7100 | 7100 | 0 |
| 491 | 20241017 | 113300 | 517879090 | 7100 | 7100 | 7100 | 7100 | 400 |
| 492 | 20241017 | 113200 | 515039090 | 7100 | 7100 | 7100 | 7100 | 187 |
| 493 | 20241017 | 113100 | 513711390 | 7100 | 7100 | 7100 | 7100 | 221 |
| 494 | 20241017 | 113000 | 512142290 | 7100 | 7100 | 7100 | 7100 | 21 |
| 495 | 20241017 | 112900 | 511993190 | 7100 | 7080 | 7100 | 7080 | 581 |
| 496 | 20241017 | 112800 | 507874080 | 7080 | 7080 | 7080 | 7080 | 101 |
| 497 | 20241017 | 112700 | 507159000 | 7080 | 7080 | 7080 | 7080 | 0 |
| 498 | 20241017 | 112600 | 507159000 | 7080 | 7070 | 7080 | 7070 | 126 |
| 499 | 20241017 | 112500 | 506267180 | 7080 | 7080 | 7080 | 7080 | 1 |
| 500 | 20241017 | 112400 | 506260100 | 7080 | 7080 | 7080 | 7080 | 0 |
| 501 | 20241017 | 112300 | 506260100 | 7080 | 7060 | 7080 | 7060 | 792 |
| 502 | 20241017 | 112200 | 500662960 | 7060 | 7060 | 7060 | 7060 | 70 |
| 503 | 20241017 | 112100 | 500168760 | 7060 | 7070 | 7070 | 7060 | 230 |
| 504 | 20241017 | 112000 | 498542960 | 7070 | 7070 | 7070 | 7070 | 20 |
| 505 | 20241017 | 111900 | 498401560 | 7070 | 7070 | 7070 | 7070 | 5 |
| 506 | 20241017 | 111800 | 498366210 | 7070 | 7040 | 7070 | 7040 | 80 |
| 507 | 20241017 | 111700 | 497802980 | 7070 | 7070 | 7070 | 7070 | 100 |
| 508 | 20241017 | 111600 | 497095980 | 7070 | 7070 | 7070 | 7070 | 1 |
| 509 | 20241017 | 111500 | 497088910 | 7070 | 7040 | 7070 | 7040 | 31 |
| 510 | 20241017 | 111400 | 496870640 | 7070 | 7040 | 7070 | 7040 | 10 |
| 511 | 20241017 | 111300 | 496800080 | 7040 | 7050 | 7050 | 7040 | 112 |
| 512 | 20241017 | 111200 | 496010710 | 7070 | 7070 | 7070 | 7070 | 0 |
| 513 | 20241017 | 111100 | 496010710 | 7070 | 7070 | 7070 | 7070 | 0 |
| 514 | 20241017 | 111000 | 496010710 | 7070 | 7050 | 7070 | 7050 | 12 |
| 515 | 20241017 | 110900 | 495926090 | 7050 | 7050 | 7050 | 7050 | 0 |
| 516 | 20241017 | 110800 | 495926090 | 7050 | 7050 | 7050 | 7050 | 4 |
| 517 | 20241017 | 110700 | 495897890 | 7070 | 7070 | 7070 | 7070 | 0 |
| 518 | 20241017 | 110600 | 495897890 | 7070 | 7060 | 7070 | 7040 | 227 |
| 519 | 20241017 | 110500 | 494297080 | 7060 | 7060 | 7060 | 7060 | 3 |
| 520 | 20241017 | 110400 | 494275900 | 7060 | 7060 | 7060 | 7060 | 11 |
| 521 | 20241017 | 110300 | 494198240 | 7040 | 7040 | 7040 | 7040 | 1 |
| 522 | 20241017 | 110200 | 494191200 | 7060 | 7040 | 7060 | 7040 | 205 |
| 523 | 20241017 | 110100 | 492747900 | 7040 | 7060 | 7060 | 7040 | 266 |
| 524 | 20241017 | 110000 | 490870040 | 7060 | 7060 | 7060 | 7060 | 250 |
| 525 | 20241017 | 105900 | 489105040 | 7040 | 7060 | 7060 | 7040 | 53 |
| 526 | 20241017 | 105800 | 488731860 | 7070 | 7060 | 7070 | 7040 | 712 |
| 527 | 20241017 | 105700 | 483718470 | 7070 | 7070 | 7070 | 7070 | 30 |
| 528 | 20241017 | 105600 | 483506370 | 7070 | 7070 | 7070 | 7070 | 0 |
| 529 | 20241017 | 105500 | 483506370 | 7070 | 7070 | 7070 | 7070 | 204 |
| 530 | 20241017 | 105400 | 482064090 | 7060 | 7070 | 7070 | 7060 | 25 |
| 531 | 20241017 | 105300 | 481887570 | 7060 | 7060 | 7060 | 7060 | 50 |
| 532 | 20241017 | 105200 | 481534570 | 7080 | 7060 | 7080 | 7060 | 3 |
| 533 | 20241017 | 105100 | 481513370 | 7080 | 7080 | 7080 | 7080 | 174 |
| 534 | 20241017 | 105000 | 480281450 | 7080 | 7080 | 7080 | 7080 | 0 |
| 535 | 20241017 | 104900 | 480281450 | 7080 | 7080 | 7080 | 7080 | 10 |
| 536 | 20241017 | 104800 | 480210650 | 7080 | 7080 | 7080 | 7080 | 50 |
| 537 | 20241017 | 104700 | 479856650 | 7080 | 7080 | 7080 | 7080 | 10 |
| 538 | 20241017 | 104600 | 479785850 | 7080 | 7080 | 7080 | 7080 | 0 |
| 539 | 20241017 | 104500 | 479785850 | 7080 | 7070 | 7080 | 7070 | 65 |
| 540 | 20241017 | 104400 | 479325710 | 7070 | 7070 | 7070 | 7070 | 82 |
| 541 | 20241017 | 104300 | 478745970 | 7070 | 7070 | 7070 | 7070 | 0 |
| 542 | 20241017 | 104200 | 478745970 | 7070 | 7030 | 7070 | 7020 | 1166 |
| 543 | 20241017 | 104100 | 470549120 | 7070 | 7070 | 7070 | 7070 | 1 |
| 544 | 20241017 | 104000 | 470542050 | 7030 | 7040 | 7040 | 7030 | 600 |
| 545 | 20241017 | 103900 | 466322470 | 7070 | 7070 | 7070 | 7070 | 51 |
| 546 | 20241017 | 103800 | 465961900 | 7040 | 7050 | 7050 | 7040 | 20 |
| 547 | 20241017 | 103700 | 465821030 | 7040 | 7040 | 7040 | 7040 | 1 |
| 548 | 20241017 | 103600 | 465813990 | 7030 | 7030 | 7030 | 7030 | 3 |
| 549 | 20241017 | 103500 | 465792900 | 7020 | 7020 | 7020 | 7020 | 0 |
| 550 | 20241017 | 103400 | 465792900 | 7020 | 7050 | 7050 | 7020 | 186 |
| 551 | 20241017 | 103300 | 464484310 | 7040 | 7080 | 7080 | 7040 | 2000 |
| 552 | 20241017 | 103200 | 450398790 | 7090 | 7080 | 7090 | 7080 | 77 |
| 553 | 20241017 | 103100 | 449853580 | 7070 | 7070 | 7070 | 7070 | 708 |
| 554 | 20241017 | 103000 | 444848020 | 7080 | 7080 | 7080 | 7080 | 30 |
| 555 | 20241017 | 102900 | 444635620 | 7080 | 7070 | 7080 | 7070 | 34 |
| 556 | 20241017 | 102800 | 444395040 | 7080 | 7090 | 7090 | 7080 | 1001 |
| 557 | 20241017 | 102700 | 437297960 | 7090 | 7070 | 7090 | 7070 | 279 |
| 558 | 20241017 | 102600 | 435322230 | 7090 | 7090 | 7090 | 7090 | 980 |
| 559 | 20241017 | 102500 | 428374030 | 7090 | 7090 | 7090 | 7090 | 401 |
| 560 | 20241017 | 102400 | 425530940 | 7090 | 7090 | 7090 | 7090 | 164 |
| 561 | 20241017 | 102300 | 424368180 | 7090 | 7090 | 7090 | 7090 | 5 |
| 562 | 20241017 | 102200 | 424332730 | 7090 | 7090 | 7090 | 7090 | 101 |
| 563 | 20241017 | 102100 | 423616640 | 7070 | 7090 | 7090 | 7070 | 637 |
| 564 | 20241017 | 102000 | 419102690 | 7080 | 7090 | 7090 | 7080 | 159 |
| 565 | 20241017 | 101900 | 417976030 | 7090 | 7070 | 7090 | 7060 | 1260 |
| 566 | 20241017 | 101800 | 409046670 | 7080 | 7080 | 7080 | 7080 | 0 |
| 567 | 20241017 | 101700 | 409046670 | 7080 | 7050 | 7080 | 7050 | 1000 |
| 568 | 20241017 | 101600 | 401982060 | 7050 | 7040 | 7050 | 7020 | 380 |
| 569 | 20241017 | 101500 | 399306970 | 7040 | 7040 | 7040 | 7040 | 0 |
| 570 | 20241017 | 101400 | 399306970 | 7040 | 7010 | 7040 | 7000 | 895 |
| 571 | 20241017 | 101300 | 393037060 | 7010 | 7040 | 7040 | 7010 | 503 |
| 572 | 20241017 | 101200 | 389510940 | 7010 | 7020 | 7050 | 7010 | 720 |
| 573 | 20241017 | 101100 | 384463670 | 7020 | 7050 | 7050 | 7020 | 33 |
| 574 | 20241017 | 101000 | 384231680 | 7050 | 7050 | 7050 | 7050 | 0 |
| 575 | 20241017 | 100900 | 384231680 | 7050 | 7050 | 7050 | 7050 | 0 |
| 576 | 20241017 | 100800 | 384231680 | 7050 | 7010 | 7050 | 7010 | 41 |
| 577 | 20241017 | 100700 | 383944230 | 7050 | 7050 | 7050 | 7050 | 10 |
| 578 | 20241017 | 100600 | 383873730 | 7050 | 7020 | 7050 | 7020 | 80 |
| 579 | 20241017 | 100500 | 383310630 | 7010 | 7040 | 7050 | 7010 | 630 |
| 580 | 20241017 | 100400 | 378886290 | 7040 | 7040 | 7040 | 7040 | 0 |
| 581 | 20241017 | 100300 | 378886290 | 7040 | 7040 | 7040 | 7040 | 2 |
| 582 | 20241017 | 100200 | 378872210 | 7040 | 7040 | 7040 | 7040 | 50 |
| 583 | 20241017 | 100100 | 378520210 | 7040 | 7040 | 7040 | 7040 | 1 |
| 584 | 20241017 | 100000 | 378513170 | 7010 | 7010 | 7010 | 7010 | 623 |
| 585 | 20241017 | 095900 | 374145940 | 7020 | 7020 | 7020 | 7020 | 334 |
| 586 | 20241017 | 095800 | 371801260 | 7020 | 7020 | 7020 | 7020 | 35 |
| 587 | 20241017 | 095700 | 371555560 | 7050 | 7020 | 7050 | 7020 | 283 |
| 588 | 20241017 | 095600 | 369561400 | 7050 | 7040 | 7050 | 7040 | 70 |
| 589 | 20241017 | 095500 | 369068240 | 7050 | 7020 | 7050 | 7020 | 15 |
| 590 | 20241017 | 095400 | 368962910 | 7020 | 7020 | 7020 | 7020 | 1 |
| 591 | 20241017 | 095300 | 368955890 | 7050 | 7050 | 7050 | 7050 | 990 |
| 592 | 20241017 | 095200 | 361976390 | 7060 | 7060 | 7060 | 7060 | 30 |
| 593 | 20241017 | 095100 | 361764590 | 7050 | 7050 | 7050 | 7050 | 0 |
| 594 | 20241017 | 095000 | 361764590 | 7050 | 7050 | 7050 | 7050 | 298 |
| 595 | 20241017 | 094900 | 359663690 | 7050 | 7050 | 7050 | 7050 | 0 |
| 596 | 20241017 | 094800 | 359663690 | 7050 | 7020 | 7050 | 7020 | 150 |
| 597 | 20241017 | 094700 | 358606890 | 7020 | 7020 | 7020 | 7020 | 300 |
| 598 | 20241017 | 094600 | 356500890 | 7010 | 7030 | 7030 | 7010 | 310 |
| 599 | 20241017 | 094500 | 354327640 | 7020 | 7020 | 7020 | 7020 | 2 |
| 600 | 20241017 | 094400 | 354313600 | 7020 | 7020 | 7020 | 7020 | 0 |
| 601 | 20241017 | 094300 | 354313600 | 7020 | 7020 | 7020 | 7020 | 153 |
| 602 | 20241017 | 094200 | 353239540 | 7020 | 7020 | 7020 | 7020 | 100 |
| 603 | 20241017 | 094100 | 352537540 | 7020 | 7020 | 7020 | 7020 | 510 |
| 604 | 20241017 | 094000 | 348957340 | 7020 | 7070 | 7070 | 7020 | 1101 |
| 605 | 20241017 | 093900 | 341220570 | 7070 | 7080 | 7080 | 7040 | 211 |
| 606 | 20241017 | 093800 | 339733790 | 7070 | 7070 | 7070 | 7040 | 271 |
| 607 | 20241017 | 093700 | 337820910 | 7030 | 7040 | 7050 | 7030 | 708 |
| 608 | 20241017 | 093600 | 332829640 | 7030 | 7030 | 7030 | 7030 | 0 |
| 609 | 20241017 | 093500 | 332829640 | 7030 | 7030 | 7030 | 7030 | 809 |
| 610 | 20241017 | 093400 | 327142370 | 7030 | 7030 | 7030 | 7030 | 4 |
| 611 | 20241017 | 093300 | 327114250 | 7030 | 7040 | 7040 | 7030 | 223 |
| 612 | 20241017 | 093200 | 325545910 | 7090 | 7050 | 7090 | 7050 | 524 |
| 613 | 20241017 | 093100 | 321839310 | 7090 | 7090 | 7090 | 7090 | 2 |
| 614 | 20241017 | 093000 | 321825130 | 7050 | 7060 | 7100 | 7050 | 360 |
| 615 | 20241017 | 092900 | 319284430 | 7060 | 7060 | 7060 | 7060 | 635 |
| 616 | 20241017 | 092800 | 314801330 | 7060 | 7100 | 7100 | 7060 | 1606 |
| 617 | 20241017 | 092700 | 303430410 | 7100 | 7110 | 7130 | 7100 | 901 |
| 618 | 20241017 | 092600 | 297019370 | 7070 | 7080 | 7100 | 7060 | 551 |
| 619 | 20241017 | 092500 | 293111710 | 7100 | 7100 | 7130 | 7040 | 2169 |
| 620 | 20241017 | 092400 | 277739830 | 7100 | 7080 | 7100 | 7050 | 155 |
| 621 | 20241017 | 092300 | 276645330 | 7080 | 7080 | 7100 | 7080 | 2253 |
| 622 | 20241017 | 092200 | 260656910 | 7080 | 7060 | 7080 | 7060 | 1732 |
| 623 | 20241017 | 092100 | 248407050 | 7030 | 7000 | 7030 | 7000 | 796 |
| 624 | 20241017 | 092000 | 242828080 | 7000 | 7000 | 7000 | 6980 | 204 |
| 625 | 20241017 | 091900 | 241402080 | 7000 | 6980 | 7000 | 6980 | 266 |
| 626 | 20241017 | 091800 | 239545360 | 6980 | 6980 | 6980 | 6980 | 0 |
| 627 | 20241017 | 091700 | 239545360 | 6980 | 7010 | 7010 | 6980 | 121 |
| 628 | 20241017 | 091600 | 238698180 | 7000 | 6990 | 7000 | 6990 | 709 |
| 629 | 20241017 | 091500 | 233738180 | 6980 | 6980 | 6980 | 6980 | 187 |
| 630 | 20241017 | 091400 | 232432920 | 6980 | 6970 | 6980 | 6970 | 305 |
| 631 | 20241017 | 091300 | 230304570 | 6980 | 6980 | 6980 | 6980 | 125 |
| 632 | 20241017 | 091200 | 229432070 | 6960 | 6970 | 6980 | 6960 | 587 |
| 633 | 20241017 | 091100 | 225344740 | 6980 | 6970 | 6980 | 6960 | 3420 |
| 634 | 20241017 | 091000 | 201507250 | 6980 | 6980 | 6980 | 6980 | 282 |
| 635 | 20241017 | 090900 | 199538890 | 6980 | 6970 | 6980 | 6940 | 4900 |
| 636 | 20241017 | 090800 | 165393020 | 6970 | 6970 | 6980 | 6970 | 2230 |
| 637 | 20241017 | 090700 | 149848430 | 6970 | 6990 | 7000 | 6970 | 3782 |
| 638 | 20241017 | 090600 | 123455990 | 6990 | 6980 | 6990 | 6980 | 673 |
| 639 | 20241017 | 090500 | 118752170 | 6990 | 7010 | 7010 | 6990 | 2309 |
| 640 | 20241017 | 090400 | 102589350 | 7000 | 7030 | 7030 | 7000 | 1972 |
| 641 | 20241017 | 090300 | 88757570 | 7020 | 7050 | 7050 | 7020 | 826 |
| 642 | 20241017 | 090200 | 82952250 | 7050 | 7030 | 7090 | 7020 | 2254 |
| 643 | 20241017 | 090100 | 67045300 | 7020 | 7080 | 7080 | 7010 | 415 |
| 644 | 20241017 | 090000 | 64116870 | 7080 | 6980 | 7080 | 6960 | 8572 |