32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241010 | 190700 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 2660 |
| 3 | 20241010 | 190600 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 4 | 20241010 | 190500 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 5 | 20241010 | 190400 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 6 | 20241010 | 190300 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 7 | 20241010 | 190200 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 8 | 20241010 | 190100 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 9 | 20241010 | 190000 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 10 | 20241010 | 185900 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 11 | 20241010 | 185800 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 12 | 20241010 | 185700 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 13 | 20241010 | 185600 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 14 | 20241010 | 185500 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 15 | 20241010 | 185400 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 16 | 20241010 | 185300 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 17 | 20241010 | 185200 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 18 | 20241010 | 185100 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 19 | 20241010 | 185000 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 20 | 20241010 | 184900 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 21 | 20241010 | 184800 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 22 | 20241010 | 184700 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 23 | 20241010 | 184600 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 24 | 20241010 | 184500 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 25 | 20241010 | 184400 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 26 | 20241010 | 184300 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 27 | 20241010 | 184200 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 28 | 20241010 | 184100 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 29 | 20241010 | 184000 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 30 | 20241010 | 183900 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 31 | 20241010 | 183800 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 32 | 20241010 | 183700 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 2660 |
| 33 | 20241010 | 183600 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 34 | 20241010 | 183500 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 35 | 20241010 | 183400 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 36 | 20241010 | 183300 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 37 | 20241010 | 183200 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 38 | 20241010 | 183100 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 39 | 20241010 | 183000 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 40 | 20241010 | 182900 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 41 | 20241010 | 182800 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 42 | 20241010 | 182700 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 43 | 20241010 | 182600 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 44 | 20241010 | 182500 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 45 | 20241010 | 182400 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 46 | 20241010 | 182300 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 47 | 20241010 | 182200 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 48 | 20241010 | 182100 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 49 | 20241010 | 182000 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 50 | 20241010 | 181900 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 51 | 20241010 | 181800 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 52 | 20241010 | 181700 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 53 | 20241010 | 181600 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 54 | 20241010 | 181500 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 55 | 20241010 | 181400 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 56 | 20241010 | 181300 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 57 | 20241010 | 181200 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 58 | 20241010 | 181100 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 59 | 20241010 | 181000 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 60 | 20241010 | 180900 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 61 | 20241010 | 180800 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 62 | 20241010 | 180700 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 2660 |
| 63 | 20241010 | 180600 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 64 | 20241010 | 180500 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 65 | 20241010 | 180400 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 66 | 20241010 | 180300 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 67 | 20241010 | 180200 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 68 | 20241010 | 180100 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 69 | 20241010 | 180000 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 70 | 20241010 | 175900 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 71 | 20241010 | 175800 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 72 | 20241010 | 175700 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 73 | 20241010 | 175600 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 74 | 20241010 | 175500 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 75 | 20241010 | 175400 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 76 | 20241010 | 175300 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 77 | 20241010 | 175200 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 78 | 20241010 | 175100 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 79 | 20241010 | 175000 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 80 | 20241010 | 174900 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 81 | 20241010 | 174800 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 82 | 20241010 | 174700 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 83 | 20241010 | 174600 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 84 | 20241010 | 174500 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 85 | 20241010 | 174400 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 86 | 20241010 | 174300 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 87 | 20241010 | 174200 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 88 | 20241010 | 174100 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 89 | 20241010 | 174000 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 90 | 20241010 | 173900 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 91 | 20241010 | 173800 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 92 | 20241010 | 173700 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 2660 |
| 93 | 20241010 | 173600 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 94 | 20241010 | 173500 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 95 | 20241010 | 173400 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 96 | 20241010 | 173300 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 97 | 20241010 | 173200 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 98 | 20241010 | 173100 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 99 | 20241010 | 173000 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 100 | 20241010 | 172900 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 101 | 20241010 | 172800 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 102 | 20241010 | 172700 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 103 | 20241010 | 172600 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 104 | 20241010 | 172500 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 105 | 20241010 | 172400 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 106 | 20241010 | 172300 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 107 | 20241010 | 172200 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 108 | 20241010 | 172100 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 109 | 20241010 | 172000 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 110 | 20241010 | 171900 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 111 | 20241010 | 171800 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 112 | 20241010 | 171700 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 113 | 20241010 | 171600 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 114 | 20241010 | 171500 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 115 | 20241010 | 171400 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 116 | 20241010 | 171300 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 117 | 20241010 | 171200 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 118 | 20241010 | 171100 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 119 | 20241010 | 171000 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 120 | 20241010 | 170900 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 121 | 20241010 | 170800 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 122 | 20241010 | 170700 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 2660 |
| 123 | 20241010 | 170600 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 124 | 20241010 | 170500 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 125 | 20241010 | 170400 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 126 | 20241010 | 170300 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 127 | 20241010 | 170200 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 128 | 20241010 | 170100 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 129 | 20241010 | 170000 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 130 | 20241010 | 165900 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 131 | 20241010 | 165800 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 132 | 20241010 | 165700 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 133 | 20241010 | 165600 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 134 | 20241010 | 165500 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 135 | 20241010 | 165400 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 136 | 20241010 | 165300 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 137 | 20241010 | 165200 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 138 | 20241010 | 165100 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 139 | 20241010 | 165000 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 140 | 20241010 | 164900 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 141 | 20241010 | 164800 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 142 | 20241010 | 164700 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 143 | 20241010 | 164600 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 144 | 20241010 | 164500 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 145 | 20241010 | 164400 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 146 | 20241010 | 164300 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 147 | 20241010 | 164200 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 148 | 20241010 | 164100 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 149 | 20241010 | 164000 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 150 | 20241010 | 163900 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 151 | 20241010 | 163800 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 152 | 20241010 | 163700 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 2660 |
| 153 | 20241010 | 163600 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 154 | 20241010 | 163500 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 155 | 20241010 | 163400 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 156 | 20241010 | 163300 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 157 | 20241010 | 163200 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 158 | 20241010 | 163100 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 159 | 20241010 | 163000 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 160 | 20241010 | 162900 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 161 | 20241010 | 162800 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 162 | 20241010 | 162700 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 163 | 20241010 | 162600 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 164 | 20241010 | 162500 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 165 | 20241010 | 162400 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 166 | 20241010 | 162300 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 167 | 20241010 | 162200 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 168 | 20241010 | 162100 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 169 | 20241010 | 162000 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 170 | 20241010 | 161900 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 171 | 20241010 | 161800 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 172 | 20241010 | 161700 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 173 | 20241010 | 161600 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 174 | 20241010 | 161500 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 175 | 20241010 | 161400 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 176 | 20241010 | 161300 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 177 | 20241010 | 161200 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 178 | 20241010 | 161100 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 179 | 20241010 | 161000 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 180 | 20241010 | 160900 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 181 | 20241010 | 160800 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 182 | 20241010 | 160700 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 2660 |
| 183 | 20241010 | 160600 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 184 | 20241010 | 160500 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 185 | 20241010 | 160400 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 186 | 20241010 | 160300 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 187 | 20241010 | 160200 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 188 | 20241010 | 160100 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 189 | 20241010 | 160000 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 190 | 20241010 | 155900 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 191 | 20241010 | 155800 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 192 | 20241010 | 155700 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 193 | 20241010 | 155600 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 194 | 20241010 | 155500 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 195 | 20241010 | 155400 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 196 | 20241010 | 155300 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 197 | 20241010 | 155200 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 198 | 20241010 | 155100 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 199 | 20241010 | 155000 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 200 | 20241010 | 154900 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 201 | 20241010 | 154800 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 202 | 20241010 | 154700 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 203 | 20241010 | 154600 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 204 | 20241010 | 154500 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 205 | 20241010 | 154400 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 206 | 20241010 | 154300 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 207 | 20241010 | 154200 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 208 | 20241010 | 154100 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 209 | 20241010 | 154000 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 210 | 20241010 | 153900 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 211 | 20241010 | 153800 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 212 | 20241010 | 153700 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 2660 |
| 213 | 20241010 | 153600 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 214 | 20241010 | 153500 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 215 | 20241010 | 153400 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 216 | 20241010 | 153300 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 217 | 20241010 | 153200 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 218 | 20241010 | 153100 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 0 |
| 219 | 20241010 | 153000 | 2708701520 | 13920 | 13920 | 13920 | 13920 | 2660 |
| 220 | 20241010 | 152900 | 2671674320 | 13900 | 13900 | 13900 | 13900 | 0 |
| 221 | 20241010 | 152800 | 2671674320 | 13900 | 13900 | 13900 | 13900 | 0 |
| 222 | 20241010 | 152700 | 2671674320 | 13900 | 13900 | 13900 | 13900 | 0 |
| 223 | 20241010 | 152600 | 2671674320 | 13900 | 13900 | 13900 | 13900 | 0 |
| 224 | 20241010 | 152500 | 2671674320 | 13900 | 13900 | 13900 | 13900 | 0 |
| 225 | 20241010 | 152400 | 2671674320 | 13900 | 13900 | 13900 | 13900 | 0 |
| 226 | 20241010 | 152300 | 2671674320 | 13900 | 13900 | 13900 | 13900 | 0 |
| 227 | 20241010 | 152200 | 2671674320 | 13900 | 13900 | 13900 | 13900 | 0 |
| 228 | 20241010 | 152100 | 2671674320 | 13900 | 13900 | 13900 | 13900 | 0 |
| 229 | 20241010 | 152000 | 2671674320 | 13900 | 13900 | 13900 | 13900 | 0 |
| 230 | 20241010 | 151900 | 2671674320 | 13900 | 13910 | 13910 | 13900 | 154 |
| 231 | 20241010 | 151800 | 2669533180 | 13900 | 13890 | 13900 | 13890 | 1114 |
| 232 | 20241010 | 151700 | 2654058220 | 13890 | 13880 | 13890 | 13880 | 105 |
| 233 | 20241010 | 151600 | 2652599780 | 13880 | 13900 | 13900 | 13880 | 175 |
| 234 | 20241010 | 151500 | 2650169170 | 13910 | 13930 | 13930 | 13900 | 980 |
| 235 | 20241010 | 151400 | 2636538870 | 13950 | 13910 | 13950 | 13910 | 315 |
| 236 | 20241010 | 151300 | 2632144660 | 13940 | 13940 | 13940 | 13940 | 400 |
| 237 | 20241010 | 151200 | 2626568660 | 13940 | 13940 | 13940 | 13940 | 114 |
| 238 | 20241010 | 151100 | 2624979500 | 13940 | 13910 | 13940 | 13910 | 216 |
| 239 | 20241010 | 151000 | 2621968490 | 13920 | 13940 | 13940 | 13920 | 409 |
| 240 | 20241010 | 150900 | 2616272010 | 13920 | 13940 | 13940 | 13920 | 672 |
| 241 | 20241010 | 150800 | 2606915490 | 13950 | 13910 | 13950 | 13900 | 236 |
| 242 | 20241010 | 150700 | 2603626000 | 13900 | 13910 | 13940 | 13900 | 427 |
| 243 | 20241010 | 150600 | 2597683850 | 13930 | 13910 | 13930 | 13910 | 252 |
| 244 | 20241010 | 150500 | 2594175130 | 13920 | 13920 | 13920 | 13910 | 119 |
| 245 | 20241010 | 150400 | 2592518660 | 13920 | 13920 | 13920 | 13910 | 317 |
| 246 | 20241010 | 150300 | 2588107030 | 13920 | 13900 | 13920 | 13900 | 166 |
| 247 | 20241010 | 150200 | 2585797310 | 13910 | 13910 | 13920 | 13910 | 310 |
| 248 | 20241010 | 150100 | 2581483350 | 13910 | 13910 | 13910 | 13910 | 214 |
| 249 | 20241010 | 150000 | 2578506610 | 13900 | 13890 | 13900 | 13890 | 197 |
| 250 | 20241010 | 145900 | 2575769810 | 13890 | 13920 | 13920 | 13880 | 888 |
| 251 | 20241010 | 145800 | 2563434330 | 13910 | 13920 | 13920 | 13910 | 302 |
| 252 | 20241010 | 145700 | 2559231660 | 13920 | 13920 | 13920 | 13920 | 105 |
| 253 | 20241010 | 145600 | 2557770060 | 13910 | 13910 | 13920 | 13900 | 543 |
| 254 | 20241010 | 145500 | 2550217320 | 13920 | 13920 | 13920 | 13920 | 101 |
| 255 | 20241010 | 145400 | 2548811400 | 13920 | 13920 | 13920 | 13910 | 386 |
| 256 | 20241010 | 145300 | 2543440220 | 13910 | 13910 | 13920 | 13910 | 104 |
| 257 | 20241010 | 145200 | 2541992570 | 13920 | 13910 | 13920 | 13910 | 375 |
| 258 | 20241010 | 145100 | 2536772720 | 13910 | 13900 | 13910 | 13900 | 195 |
| 259 | 20241010 | 145000 | 2534061220 | 13890 | 13900 | 13900 | 13890 | 452 |
| 260 | 20241010 | 144900 | 2527781430 | 13900 | 13900 | 13900 | 13900 | 414 |
| 261 | 20241010 | 144800 | 2522026830 | 13900 | 13900 | 13900 | 13900 | 164 |
| 262 | 20241010 | 144700 | 2519747230 | 13890 | 13900 | 13900 | 13890 | 116 |
| 263 | 20241010 | 144600 | 2518134840 | 13900 | 13900 | 13900 | 13900 | 200 |
| 264 | 20241010 | 144500 | 2515354840 | 13900 | 13900 | 13900 | 13900 | 114 |
| 265 | 20241010 | 144400 | 2513770240 | 13890 | 13900 | 13900 | 13890 | 115 |
| 266 | 20241010 | 144300 | 2512171750 | 13900 | 13910 | 13910 | 13900 | 359 |
| 267 | 20241010 | 144200 | 2507180460 | 13900 | 13930 | 13930 | 13900 | 471 |
| 268 | 20241010 | 144100 | 2500626670 | 13920 | 13930 | 13930 | 13920 | 248 |
| 269 | 20241010 | 144000 | 2497173510 | 13930 | 13920 | 13930 | 13920 | 197 |
| 270 | 20241010 | 143900 | 2494430010 | 13920 | 13920 | 13920 | 13920 | 66 |
| 271 | 20241010 | 143800 | 2493511290 | 13920 | 13930 | 13930 | 13910 | 452 |
| 272 | 20241010 | 143700 | 2487218370 | 13930 | 13920 | 13930 | 13920 | 16 |
| 273 | 20241010 | 143600 | 2486995500 | 13920 | 13930 | 13930 | 13920 | 342 |
| 274 | 20241010 | 143500 | 2482233860 | 13920 | 13920 | 13920 | 13920 | 103 |
| 275 | 20241010 | 143400 | 2480800100 | 13910 | 13900 | 13910 | 13900 | 217 |
| 276 | 20241010 | 143300 | 2477781720 | 13900 | 13890 | 13900 | 13890 | 205 |
| 277 | 20241010 | 143200 | 2474932240 | 13900 | 13910 | 13910 | 13900 | 221 |
| 278 | 20241010 | 143100 | 2471859340 | 13910 | 13900 | 13910 | 13900 | 201 |
| 279 | 20241010 | 143000 | 2469064440 | 13900 | 13900 | 13900 | 13890 | 948 |
| 280 | 20241010 | 142900 | 2455889200 | 13900 | 13970 | 13970 | 13900 | 2714 |
| 281 | 20241010 | 142800 | 2418058960 | 13960 | 13930 | 13960 | 13930 | 204 |
| 282 | 20241010 | 142700 | 2415213430 | 13930 | 13920 | 13930 | 13920 | 143 |
| 283 | 20241010 | 142600 | 2413222460 | 13920 | 13950 | 13960 | 13920 | 252 |
| 284 | 20241010 | 142500 | 2409711470 | 13950 | 13950 | 13960 | 13950 | 222 |
| 285 | 20241010 | 142400 | 2406612730 | 13970 | 13960 | 13970 | 13950 | 276 |
| 286 | 20241010 | 142300 | 2402761240 | 13960 | 13970 | 13970 | 13960 | 399 |
| 287 | 20241010 | 142200 | 2397189430 | 13970 | 13970 | 13970 | 13970 | 115 |
| 288 | 20241010 | 142100 | 2395582880 | 13970 | 13980 | 13980 | 13970 | 260 |
| 289 | 20241010 | 142000 | 2391949680 | 13970 | 13980 | 13980 | 13970 | 352 |
| 290 | 20241010 | 141900 | 2387029020 | 13990 | 13980 | 13990 | 13980 | 101 |
| 291 | 20241010 | 141800 | 2385616040 | 13980 | 13980 | 13990 | 13970 | 264 |
| 292 | 20241010 | 141700 | 2381923300 | 13980 | 13980 | 13980 | 13980 | 184 |
| 293 | 20241010 | 141600 | 2379350980 | 13980 | 13980 | 13980 | 13980 | 228 |
| 294 | 20241010 | 141500 | 2376163540 | 13970 | 13970 | 13970 | 13960 | 175 |
| 295 | 20241010 | 141400 | 2373718800 | 13970 | 13970 | 13970 | 13970 | 200 |
| 296 | 20241010 | 141300 | 2370924800 | 13970 | 13970 | 13970 | 13960 | 215 |
| 297 | 20241010 | 141200 | 2367921260 | 13960 | 13950 | 13970 | 13950 | 236 |
| 298 | 20241010 | 141100 | 2364624500 | 13970 | 13970 | 13970 | 13950 | 269 |
| 299 | 20241010 | 141000 | 2360869120 | 13960 | 13960 | 13960 | 13960 | 80 |
| 300 | 20241010 | 140900 | 2359752320 | 13950 | 13950 | 13950 | 13940 | 238 |
| 301 | 20241010 | 140800 | 2356432530 | 13950 | 13940 | 13950 | 13930 | 527 |
| 302 | 20241010 | 140700 | 2349089170 | 13930 | 13930 | 13940 | 13930 | 375 |
| 303 | 20241010 | 140600 | 2343862420 | 13930 | 13920 | 13930 | 13920 | 139 |
| 304 | 20241010 | 140500 | 2341926540 | 13910 | 13900 | 13920 | 13900 | 4 |
| 305 | 20241010 | 140400 | 2341870900 | 13900 | 13900 | 13900 | 13900 | 0 |
| 306 | 20241010 | 140300 | 2341870900 | 13900 | 13910 | 13910 | 13900 | 228 |
| 307 | 20241010 | 140200 | 2338701000 | 13910 | 13920 | 13920 | 13910 | 13 |
| 308 | 20241010 | 140100 | 2338520050 | 13910 | 13910 | 13910 | 13910 | 0 |
| 309 | 20241010 | 140000 | 2338520050 | 13910 | 13910 | 13910 | 13910 | 103 |
| 310 | 20241010 | 135900 | 2337087320 | 13910 | 13900 | 13910 | 13890 | 227 |
| 311 | 20241010 | 135800 | 2333933040 | 13900 | 13890 | 13900 | 13890 | 58 |
| 312 | 20241010 | 135700 | 2333127410 | 13890 | 13890 | 13910 | 13890 | 310 |
| 313 | 20241010 | 135600 | 2328821210 | 13900 | 13900 | 13910 | 13880 | 437 |
| 314 | 20241010 | 135500 | 2322752560 | 13910 | 13920 | 13920 | 13910 | 192 |
| 315 | 20241010 | 135400 | 2320079940 | 13920 | 13930 | 13930 | 13910 | 97 |
| 316 | 20241010 | 135300 | 2318730210 | 13910 | 13900 | 13910 | 13890 | 168 |
| 317 | 20241010 | 135200 | 2316395000 | 13900 | 13890 | 13900 | 13890 | 39 |
| 318 | 20241010 | 135100 | 2315852910 | 13890 | 13900 | 13900 | 13890 | 40 |
| 319 | 20241010 | 135000 | 2315296920 | 13890 | 13890 | 13890 | 13890 | 1 |
| 320 | 20241010 | 134900 | 2315283030 | 13900 | 13870 | 13900 | 13860 | 773 |
| 321 | 20241010 | 134800 | 2304565120 | 13870 | 13890 | 13890 | 13870 | 430 |
| 322 | 20241010 | 134700 | 2298598840 | 13900 | 13900 | 13900 | 13900 | 39 |
| 323 | 20241010 | 134600 | 2298056740 | 13900 | 13900 | 13910 | 13900 | 81 |
| 324 | 20241010 | 134500 | 2296930700 | 13910 | 13900 | 13910 | 13900 | 71 |
| 325 | 20241010 | 134400 | 2295943500 | 13900 | 13900 | 13900 | 13900 | 135 |
| 326 | 20241010 | 134300 | 2294067000 | 13890 | 13880 | 13890 | 13880 | 66 |
| 327 | 20241010 | 134200 | 2293150280 | 13880 | 13890 | 13890 | 13880 | 647 |
| 328 | 20241010 | 134100 | 2284164770 | 13890 | 13920 | 13920 | 13890 | 657 |
| 329 | 20241010 | 134000 | 2275031130 | 13920 | 13920 | 13930 | 13920 | 26 |
| 330 | 20241010 | 133900 | 2274668970 | 13920 | 13920 | 13920 | 13910 | 32 |
| 331 | 20241010 | 133800 | 2274223770 | 13930 | 13930 | 13930 | 13930 | 40 |
| 332 | 20241010 | 133700 | 2273666570 | 13920 | 13920 | 13920 | 13920 | 31 |
| 333 | 20241010 | 133600 | 2273235050 | 13920 | 13920 | 13920 | 13920 | 24 |
| 334 | 20241010 | 133500 | 2272900970 | 13920 | 13920 | 13920 | 13910 | 65 |
| 335 | 20241010 | 133400 | 2271996180 | 13920 | 13930 | 13930 | 13920 | 25 |
| 336 | 20241010 | 133300 | 2271647940 | 13930 | 13920 | 13930 | 13920 | 45 |
| 337 | 20241010 | 133200 | 2271021450 | 13920 | 13910 | 13920 | 13910 | 36 |
| 338 | 20241010 | 133100 | 2270520680 | 13910 | 13900 | 13910 | 13900 | 25 |
| 339 | 20241010 | 133000 | 2270172940 | 13910 | 13890 | 13910 | 13890 | 137 |
| 340 | 20241010 | 132900 | 2268267850 | 13900 | 13910 | 13910 | 13890 | 82 |
| 341 | 20241010 | 132800 | 2267127820 | 13900 | 13910 | 13910 | 13900 | 45 |
| 342 | 20241010 | 132700 | 2266502180 | 13910 | 13900 | 13910 | 13900 | 136 |
| 343 | 20241010 | 132600 | 2264611540 | 13900 | 13890 | 13900 | 13890 | 2 |
| 344 | 20241010 | 132500 | 2264583750 | 13890 | 13910 | 13920 | 13890 | 1673 |
| 345 | 20241010 | 132400 | 2241326040 | 13920 | 13940 | 13940 | 13920 | 390 |
| 346 | 20241010 | 132300 | 2235896360 | 13930 | 13930 | 13930 | 13930 | 1 |
| 347 | 20241010 | 132200 | 2235882430 | 13930 | 13950 | 13950 | 13930 | 170 |
| 348 | 20241010 | 132100 | 2233513590 | 13950 | 13950 | 13950 | 13950 | 24 |
| 349 | 20241010 | 132000 | 2233178790 | 13950 | 13960 | 13960 | 13950 | 70 |
| 350 | 20241010 | 131900 | 2232202050 | 13950 | 13950 | 13960 | 13950 | 30 |
| 351 | 20241010 | 131800 | 2231783490 | 13960 | 13960 | 13960 | 13950 | 57 |
| 352 | 20241010 | 131700 | 2230987780 | 13970 | 13970 | 13970 | 13970 | 24 |
| 353 | 20241010 | 131600 | 2230652500 | 13960 | 13960 | 13970 | 13960 | 47 |
| 354 | 20241010 | 131500 | 2229996140 | 13960 | 13970 | 13970 | 13960 | 39 |
| 355 | 20241010 | 131400 | 2229451450 | 13970 | 13970 | 13970 | 13970 | 85 |
| 356 | 20241010 | 131300 | 2228264000 | 13960 | 13970 | 13970 | 13950 | 40 |
| 357 | 20241010 | 131200 | 2227705460 | 13970 | 13960 | 13970 | 13960 | 45 |
| 358 | 20241010 | 131100 | 2227077250 | 13950 | 13940 | 13950 | 13940 | 2 |
| 359 | 20241010 | 131000 | 2227049360 | 13940 | 13950 | 13950 | 13940 | 218 |
| 360 | 20241010 | 130900 | 2224008270 | 13950 | 13950 | 13950 | 13950 | 24 |
| 361 | 20241010 | 130800 | 2223673470 | 13940 | 13930 | 13950 | 13930 | 7 |
| 362 | 20241010 | 130700 | 2223575860 | 13930 | 13940 | 13940 | 13930 | 31 |
| 363 | 20241010 | 130600 | 2223143790 | 13930 | 13940 | 13950 | 13930 | 26 |
| 364 | 20241010 | 130500 | 2222781350 | 13930 | 13930 | 13930 | 13930 | 1 |
| 365 | 20241010 | 130400 | 2222767420 | 13930 | 13940 | 13940 | 13930 | 179 |
| 366 | 20241010 | 130300 | 2220272170 | 13950 | 13950 | 13950 | 13950 | 24 |
| 367 | 20241010 | 130200 | 2219937370 | 13950 | 13940 | 13950 | 13940 | 25 |
| 368 | 20241010 | 130100 | 2219588630 | 13950 | 13950 | 13950 | 13950 | 0 |
| 369 | 20241010 | 130000 | 2219588630 | 13950 | 13940 | 13950 | 13940 | 29 |
| 370 | 20241010 | 125900 | 2219184130 | 13950 | 13940 | 13950 | 13940 | 26 |
| 371 | 20241010 | 125800 | 2218821440 | 13940 | 13940 | 13940 | 13940 | 1 |
| 372 | 20241010 | 125700 | 2218807500 | 13930 | 13940 | 13940 | 13930 | 196 |
| 373 | 20241010 | 125600 | 2216075310 | 13940 | 13960 | 13960 | 13940 | 301 |
| 374 | 20241010 | 125500 | 2211877200 | 13970 | 13960 | 13970 | 13960 | 39 |
| 375 | 20241010 | 125400 | 2211332520 | 13960 | 13960 | 13960 | 13960 | 1 |
| 376 | 20241010 | 125300 | 2211318560 | 13970 | 13970 | 13970 | 13950 | 33 |
| 377 | 20241010 | 125200 | 2210857630 | 13960 | 13960 | 13970 | 13960 | 65 |
| 378 | 20241010 | 125100 | 2209950220 | 13970 | 13960 | 13970 | 13960 | 52 |
| 379 | 20241010 | 125000 | 2209224050 | 13960 | 13950 | 13960 | 13950 | 206 |
| 380 | 20241010 | 124900 | 2206348300 | 13960 | 13960 | 13960 | 13960 | 25 |
| 381 | 20241010 | 124800 | 2205999300 | 13970 | 13960 | 13970 | 13960 | 45 |
| 382 | 20241010 | 124700 | 2205371090 | 13950 | 13950 | 13950 | 13950 | 1 |
| 383 | 20241010 | 124600 | 2205357140 | 13970 | 13960 | 13970 | 13960 | 44 |
| 384 | 20241010 | 124500 | 2204742890 | 13970 | 13970 | 13970 | 13970 | 49 |
| 385 | 20241010 | 124400 | 2204058360 | 13960 | 13970 | 13970 | 13960 | 25 |
| 386 | 20241010 | 124300 | 2203709120 | 13970 | 13970 | 13970 | 13970 | 0 |
| 387 | 20241010 | 124200 | 2203709120 | 13970 | 13970 | 13970 | 13970 | 24 |
| 388 | 20241010 | 124100 | 2203373840 | 13970 | 13960 | 13970 | 13960 | 25 |
| 389 | 20241010 | 124000 | 2203024600 | 13970 | 13970 | 13970 | 13970 | 46 |
| 390 | 20241010 | 123900 | 2202381980 | 13970 | 13970 | 13970 | 13970 | 24 |
| 391 | 20241010 | 123800 | 2202046700 | 13970 | 13970 | 13970 | 13950 | 55 |
| 392 | 20241010 | 123700 | 2201278370 | 13970 | 13960 | 13970 | 13960 | 225 |
| 393 | 20241010 | 123600 | 2198137130 | 13950 | 13950 | 13950 | 13950 | 35 |
| 394 | 20241010 | 123500 | 2197648880 | 13940 | 13950 | 13950 | 13940 | 25 |
| 395 | 20241010 | 123400 | 2197300140 | 13950 | 13950 | 13950 | 13950 | 0 |
| 396 | 20241010 | 123300 | 2197300140 | 13950 | 13940 | 13950 | 13940 | 37 |
| 397 | 20241010 | 123200 | 2196784010 | 13930 | 13940 | 13940 | 13930 | 25 |
| 398 | 20241010 | 123100 | 2196435520 | 13940 | 13930 | 13940 | 13930 | 30 |
| 399 | 20241010 | 123000 | 2196017380 | 13930 | 13940 | 13940 | 13930 | 35 |
| 400 | 20241010 | 122900 | 2195529580 | 13930 | 13930 | 13930 | 13930 | 1 |
| 401 | 20241010 | 122800 | 2195515650 | 13940 | 13930 | 13940 | 13930 | 29 |
| 402 | 20241010 | 122700 | 2195111440 | 13940 | 13950 | 13960 | 13940 | 317 |
| 403 | 20241010 | 122600 | 2190692190 | 13940 | 13950 | 13950 | 13940 | 257 |
| 404 | 20241010 | 122500 | 2187107060 | 13950 | 13950 | 13950 | 13950 | 75 |
| 405 | 20241010 | 122400 | 2186060810 | 13960 | 13960 | 13960 | 13950 | 32 |
| 406 | 20241010 | 122300 | 2185614100 | 13970 | 13970 | 13970 | 13970 | 29 |
| 407 | 20241010 | 122200 | 2185208970 | 13970 | 13970 | 13970 | 13960 | 26 |
| 408 | 20241010 | 122100 | 2184845760 | 13960 | 13970 | 13970 | 13960 | 36 |
| 409 | 20241010 | 122000 | 2184342950 | 13960 | 13960 | 13960 | 13960 | 1 |
| 410 | 20241010 | 121900 | 2184328990 | 13970 | 13970 | 13970 | 13970 | 24 |
| 411 | 20241010 | 121800 | 2183993710 | 13970 | 13960 | 13970 | 13960 | 26 |
| 412 | 20241010 | 121700 | 2183630500 | 13970 | 13970 | 13970 | 13970 | 24 |
| 413 | 20241010 | 121600 | 2183295220 | 13970 | 13960 | 13970 | 13960 | 6 |
| 414 | 20241010 | 121500 | 2183211450 | 13960 | 13970 | 13970 | 13960 | 197 |
| 415 | 20241010 | 121400 | 2180461320 | 13960 | 13950 | 13960 | 13950 | 2 |
| 416 | 20241010 | 121300 | 2180433410 | 13950 | 13950 | 13950 | 13950 | 440 |
| 417 | 20241010 | 121200 | 2174295410 | 13940 | 13950 | 13950 | 13940 | 225 |
| 418 | 20241010 | 121100 | 2171156670 | 13950 | 14030 | 14050 | 13950 | 2511 |
| 419 | 20241010 | 121000 | 2136062300 | 14030 | 14020 | 14080 | 14020 | 13 |
| 420 | 20241010 | 120900 | 2135879920 | 14020 | 14010 | 14020 | 14010 | 55 |
| 421 | 20241010 | 120800 | 2135108830 | 14020 | 14020 | 14020 | 14020 | 114 |
| 422 | 20241010 | 120700 | 2133510550 | 14020 | 14020 | 14020 | 14020 | 24 |
| 423 | 20241010 | 120600 | 2133174070 | 14020 | 14030 | 14030 | 14020 | 51 |
| 424 | 20241010 | 120500 | 2132458790 | 14020 | 14020 | 14020 | 14020 | 38 |
| 425 | 20241010 | 120400 | 2131926030 | 14010 | 14010 | 14010 | 14010 | 1 |
| 426 | 20241010 | 120300 | 2131912020 | 14000 | 14030 | 14050 | 14000 | 166 |
| 427 | 20241010 | 120200 | 2129583160 | 14100 | 14030 | 14100 | 14020 | 41 |
| 428 | 20241010 | 120100 | 2129005860 | 14020 | 13990 | 14020 | 13990 | 22 |
| 429 | 20241010 | 120000 | 2128697570 | 14000 | 13980 | 14100 | 13970 | 1240 |
| 430 | 20241010 | 115900 | 2111289670 | 13970 | 13970 | 13970 | 13970 | 1 |
| 431 | 20241010 | 115800 | 2111275700 | 13980 | 13980 | 13980 | 13960 | 245 |
| 432 | 20241010 | 115700 | 2107850840 | 14000 | 13990 | 14000 | 13980 | 7 |
| 433 | 20241010 | 115600 | 2107752900 | 13980 | 13980 | 13980 | 13980 | 1 |
| 434 | 20241010 | 115500 | 2107738920 | 13970 | 13970 | 13970 | 13970 | 1 |
| 435 | 20241010 | 115400 | 2107724950 | 13970 | 13950 | 13970 | 13950 | 309 |
| 436 | 20241010 | 115300 | 2103414070 | 13940 | 13940 | 13940 | 13940 | 2 |
| 437 | 20241010 | 115200 | 2103386190 | 13930 | 14040 | 14040 | 13890 | 6373 |
| 438 | 20241010 | 115100 | 2014422200 | 14050 | 14030 | 14050 | 14030 | 273 |
| 439 | 20241010 | 115000 | 2010590470 | 14030 | 14020 | 14030 | 14020 | 750 |
| 440 | 20241010 | 114900 | 2000072770 | 14020 | 14020 | 14020 | 14020 | 24 |
| 441 | 20241010 | 114800 | 1999736290 | 14000 | 14020 | 14020 | 14000 | 211 |
| 442 | 20241010 | 114700 | 1996781080 | 14020 | 14020 | 14020 | 14020 | 425 |
| 443 | 20241010 | 114600 | 1990822580 | 14010 | 14010 | 14020 | 14010 | 61 |
| 444 | 20241010 | 114500 | 1989967730 | 14010 | 14020 | 14020 | 14010 | 126 |
| 445 | 20241010 | 114400 | 1988201220 | 14010 | 14010 | 14010 | 14010 | 0 |
| 446 | 20241010 | 114300 | 1988201220 | 14010 | 14010 | 14020 | 14010 | 26 |
| 447 | 20241010 | 114200 | 1987836720 | 14010 | 14020 | 14020 | 14010 | 46 |
| 448 | 20241010 | 114100 | 1987191820 | 14020 | 14000 | 14020 | 14000 | 336 |
| 449 | 20241010 | 114000 | 1982483610 | 14000 | 14010 | 14020 | 14000 | 141 |
| 450 | 20241010 | 113900 | 1980509350 | 14010 | 14010 | 14010 | 14010 | 24 |
| 451 | 20241010 | 113800 | 1980173110 | 14020 | 14020 | 14020 | 14020 | 24 |
| 452 | 20241010 | 113700 | 1979836630 | 14020 | 14010 | 14020 | 14010 | 4 |
| 453 | 20241010 | 113600 | 1979780570 | 14020 | 14020 | 14020 | 14020 | 101 |
| 454 | 20241010 | 113500 | 1978364550 | 14010 | 14010 | 14020 | 14010 | 12 |
| 455 | 20241010 | 113400 | 1978196330 | 14010 | 14000 | 14010 | 14000 | 7 |
| 456 | 20241010 | 113300 | 1978098320 | 14010 | 14010 | 14020 | 14010 | 59 |
| 457 | 20241010 | 113200 | 1977271720 | 14020 | 14000 | 14020 | 14000 | 334 |
| 458 | 20241010 | 113100 | 1972589190 | 14000 | 14000 | 14020 | 14000 | 21 |
| 459 | 20241010 | 113000 | 1972295140 | 14000 | 14000 | 14000 | 14000 | 0 |
| 460 | 20241010 | 112900 | 1972295140 | 14000 | 14010 | 14010 | 14000 | 229 |
| 461 | 20241010 | 112800 | 1969088970 | 14010 | 14000 | 14010 | 14000 | 30 |
| 462 | 20241010 | 112700 | 1968668680 | 14010 | 14030 | 14030 | 14010 | 138 |
| 463 | 20241010 | 112600 | 1966734740 | 14020 | 14020 | 14020 | 14020 | 176 |
| 464 | 20241010 | 112500 | 1964267220 | 14030 | 14020 | 14030 | 14020 | 25 |
| 465 | 20241010 | 112400 | 1963916480 | 14030 | 14020 | 14030 | 14020 | 27 |
| 466 | 20241010 | 112300 | 1963537910 | 14030 | 14040 | 14040 | 14030 | 25 |
| 467 | 20241010 | 112200 | 1963187150 | 14020 | 14050 | 14050 | 14020 | 749 |
| 468 | 20241010 | 112100 | 1952681000 | 14050 | 14040 | 14050 | 14040 | 4 |
| 469 | 20241010 | 112000 | 1952624830 | 14040 | 14030 | 14040 | 14030 | 341 |
| 470 | 20241010 | 111900 | 1947837200 | 14030 | 14030 | 14040 | 14030 | 74 |
| 471 | 20241010 | 111800 | 1946798530 | 14030 | 14090 | 14090 | 14030 | 1643 |
| 472 | 20241010 | 111700 | 1923703160 | 14100 | 14080 | 14100 | 14080 | 117 |
| 473 | 20241010 | 111600 | 1922055340 | 14080 | 14080 | 14080 | 14060 | 140 |
| 474 | 20241010 | 111500 | 1920084160 | 14080 | 14100 | 14100 | 14070 | 1337 |
| 475 | 20241010 | 111400 | 1901254090 | 14090 | 14060 | 14090 | 14060 | 597 |
| 476 | 20241010 | 111300 | 1892848340 | 14070 | 14050 | 14070 | 14050 | 690 |
| 477 | 20241010 | 111200 | 1883146020 | 14050 | 14060 | 14070 | 14050 | 600 |
| 478 | 20241010 | 111100 | 1874709440 | 14060 | 14050 | 14060 | 14040 | 644 |
| 479 | 20241010 | 111000 | 1865660370 | 14040 | 14020 | 14040 | 14010 | 255 |
| 480 | 20241010 | 110900 | 1862083710 | 14020 | 14020 | 14020 | 14020 | 467 |
| 481 | 20241010 | 110800 | 1855536370 | 14020 | 14020 | 14020 | 14020 | 170 |
| 482 | 20241010 | 110700 | 1853152970 | 14020 | 14020 | 14020 | 14010 | 385 |
| 483 | 20241010 | 110600 | 1847756380 | 14020 | 14020 | 14020 | 14010 | 332 |
| 484 | 20241010 | 110500 | 1843102790 | 14020 | 14020 | 14030 | 14020 | 400 |
| 485 | 20241010 | 110400 | 1837492120 | 14010 | 14010 | 14030 | 13990 | 987 |
| 486 | 20241010 | 110300 | 1823654550 | 14010 | 13990 | 14010 | 13990 | 3294 |
| 487 | 20241010 | 110200 | 1777538480 | 13990 | 13990 | 13990 | 13980 | 355 |
| 488 | 20241010 | 110100 | 1772572530 | 13980 | 13990 | 14000 | 13980 | 375 |
| 489 | 20241010 | 110000 | 1767325630 | 13980 | 14000 | 14000 | 13980 | 442 |
| 490 | 20241010 | 105900 | 1761140330 | 14000 | 13980 | 14000 | 13980 | 212 |
| 491 | 20241010 | 105800 | 1758173760 | 14000 | 13970 | 14000 | 13970 | 1264 |
| 492 | 20241010 | 105700 | 1740491410 | 13980 | 13970 | 13980 | 13960 | 574 |
| 493 | 20241010 | 105600 | 1732472370 | 13960 | 13960 | 13960 | 13950 | 416 |
| 494 | 20241010 | 105500 | 1726668520 | 13960 | 13970 | 13970 | 13960 | 313 |
| 495 | 20241010 | 105400 | 1722298800 | 13960 | 13960 | 13960 | 13960 | 132 |
| 496 | 20241010 | 105300 | 1720456080 | 13960 | 13950 | 13960 | 13950 | 235 |
| 497 | 20241010 | 105200 | 1717177000 | 13950 | 13950 | 13950 | 13950 | 240 |
| 498 | 20241010 | 105100 | 1713829000 | 13940 | 13940 | 13950 | 13940 | 199 |
| 499 | 20241010 | 105000 | 1711054920 | 13930 | 13960 | 13960 | 13930 | 246 |
| 500 | 20241010 | 104900 | 1707625670 | 13960 | 13950 | 13960 | 13950 | 129 |
| 501 | 20241010 | 104800 | 1705825880 | 13940 | 13940 | 13940 | 13940 | 231 |
| 502 | 20241010 | 104700 | 1702605740 | 13940 | 13930 | 13940 | 13930 | 126 |
| 503 | 20241010 | 104600 | 1700849450 | 13930 | 13930 | 13930 | 13930 | 25 |
| 504 | 20241010 | 104500 | 1700501200 | 13930 | 13930 | 13930 | 13930 | 15 |
| 505 | 20241010 | 104400 | 1700292250 | 13920 | 13910 | 13930 | 13910 | 12 |
| 506 | 20241010 | 104300 | 1700125210 | 13900 | 13930 | 13940 | 13900 | 403 |
| 507 | 20241010 | 104200 | 1694523190 | 13920 | 13910 | 13940 | 13910 | 22 |
| 508 | 20241010 | 104100 | 1694216950 | 13900 | 13900 | 13900 | 13900 | 0 |
| 509 | 20241010 | 104000 | 1694216950 | 13900 | 13890 | 13910 | 13890 | 26 |
| 510 | 20241010 | 103900 | 1693855540 | 13880 | 13920 | 13930 | 13880 | 370 |
| 511 | 20241010 | 103800 | 1688709300 | 13900 | 13880 | 13900 | 13880 | 125 |
| 512 | 20241010 | 103700 | 1686972060 | 13860 | 13850 | 13860 | 13850 | 359 |
| 513 | 20241010 | 103600 | 1681999900 | 13850 | 13880 | 13880 | 13840 | 1648 |
| 514 | 20241010 | 103500 | 1659154610 | 13890 | 13900 | 13910 | 13890 | 451 |
| 515 | 20241010 | 103400 | 1652888940 | 13900 | 13910 | 13910 | 13900 | 519 |
| 516 | 20241010 | 103300 | 1645672940 | 13910 | 13970 | 13970 | 13900 | 2538 |
| 517 | 20241010 | 103200 | 1610329130 | 13960 | 13960 | 13960 | 13960 | 99 |
| 518 | 20241010 | 103100 | 1608947090 | 13960 | 13950 | 13960 | 13950 | 22 |
| 519 | 20241010 | 103000 | 1608640180 | 13950 | 13950 | 13960 | 13950 | 198 |
| 520 | 20241010 | 102900 | 1605877540 | 13950 | 13960 | 13960 | 13940 | 104 |
| 521 | 20241010 | 102800 | 1604426360 | 13940 | 13950 | 13950 | 13930 | 72 |
| 522 | 20241010 | 102700 | 1603422810 | 13930 | 13930 | 13930 | 13930 | 38 |
| 523 | 20241010 | 102600 | 1602893470 | 13930 | 13910 | 13930 | 13910 | 141 |
| 524 | 20241010 | 102500 | 1600931680 | 13910 | 13930 | 13940 | 13910 | 382 |
| 525 | 20241010 | 102400 | 1595613450 | 13930 | 13940 | 13950 | 13930 | 29 |
| 526 | 20241010 | 102300 | 1595208990 | 13940 | 13950 | 13950 | 13940 | 149 |
| 527 | 20241010 | 102200 | 1593131680 | 13950 | 13960 | 13960 | 13950 | 9 |
| 528 | 20241010 | 102100 | 1593006080 | 13960 | 13940 | 13970 | 13940 | 156 |
| 529 | 20241010 | 102000 | 1590830800 | 13940 | 13920 | 13940 | 13920 | 33 |
| 530 | 20241010 | 101900 | 1590370880 | 13920 | 13930 | 13950 | 13920 | 220 |
| 531 | 20241010 | 101800 | 1587306950 | 13920 | 13940 | 13940 | 13920 | 1130 |
| 532 | 20241010 | 101700 | 1571573910 | 13940 | 13980 | 13980 | 13940 | 727 |
| 533 | 20241010 | 101600 | 1561428850 | 13990 | 13990 | 13990 | 13990 | 38 |
| 534 | 20241010 | 101500 | 1560897230 | 13990 | 13990 | 13990 | 13980 | 109 |
| 535 | 20241010 | 101400 | 1559373150 | 13980 | 13990 | 13990 | 13980 | 287 |
| 536 | 20241010 | 101300 | 1555358880 | 13990 | 13980 | 13990 | 13980 | 24 |
| 537 | 20241010 | 101200 | 1555023340 | 13980 | 13970 | 13990 | 13970 | 252 |
| 538 | 20241010 | 101100 | 1551501360 | 13970 | 13980 | 13990 | 13960 | 206 |
| 539 | 20241010 | 101000 | 1548623870 | 13990 | 13990 | 13990 | 13960 | 506 |
| 540 | 20241010 | 100900 | 1541554020 | 13990 | 14020 | 14020 | 13990 | 790 |
| 541 | 20241010 | 100800 | 1530492410 | 14080 | 14010 | 14080 | 14010 | 180 |
| 542 | 20241010 | 100700 | 1527969760 | 14010 | 14000 | 14010 | 14000 | 74 |
| 543 | 20241010 | 100600 | 1526933100 | 14010 | 14010 | 14010 | 13980 | 2430 |
| 544 | 20241010 | 100500 | 1492932600 | 14010 | 14010 | 14020 | 14010 | 324 |
| 545 | 20241010 | 100400 | 1488393350 | 14010 | 14000 | 14010 | 14000 | 394 |
| 546 | 20241010 | 100300 | 1482874120 | 14010 | 14010 | 14020 | 14010 | 1663 |
| 547 | 20241010 | 100200 | 1459574180 | 14040 | 14090 | 14110 | 14040 | 3059 |
| 548 | 20241010 | 100100 | 1416521270 | 14080 | 14040 | 14130 | 14040 | 1500 |
| 549 | 20241010 | 100000 | 1395405050 | 14040 | 14180 | 14180 | 14030 | 3244 |
| 550 | 20241010 | 095900 | 1349681280 | 14180 | 14140 | 14190 | 14140 | 4756 |
| 551 | 20241010 | 095800 | 1282296370 | 14140 | 14160 | 14160 | 14140 | 1060 |
| 552 | 20241010 | 095700 | 1267301610 | 14160 | 14150 | 14160 | 14150 | 844 |
| 553 | 20241010 | 095600 | 1255357490 | 14150 | 14150 | 14160 | 14130 | 2358 |
| 554 | 20241010 | 095500 | 1221999380 | 14160 | 14190 | 14190 | 14160 | 868 |
| 555 | 20241010 | 095400 | 1209694460 | 14200 | 14160 | 14200 | 14140 | 7948 |
| 556 | 20241010 | 095300 | 1097025430 | 14150 | 14130 | 14150 | 14120 | 2203 |
| 557 | 20241010 | 095200 | 1065876190 | 14140 | 14070 | 14140 | 14070 | 7709 |
| 558 | 20241010 | 095100 | 957186530 | 14070 | 14080 | 14080 | 14070 | 1053 |
| 559 | 20241010 | 095000 | 942364340 | 14080 | 14090 | 14090 | 14060 | 1161 |
| 560 | 20241010 | 094900 | 926024330 | 14090 | 14100 | 14100 | 14080 | 1583 |
| 561 | 20241010 | 094800 | 903724330 | 14100 | 14060 | 14100 | 14060 | 3140 |
| 562 | 20241010 | 094700 | 859502750 | 14070 | 14070 | 14100 | 14070 | 2842 |
| 563 | 20241010 | 094600 | 819482350 | 14070 | 14040 | 14100 | 14040 | 5207 |
| 564 | 20241010 | 094500 | 746225080 | 14040 | 14040 | 14070 | 14030 | 1720 |
| 565 | 20241010 | 094400 | 722066820 | 14030 | 14060 | 14070 | 14030 | 1012 |
| 566 | 20241010 | 094300 | 707842600 | 14060 | 14040 | 14070 | 14010 | 2619 |
| 567 | 20241010 | 094200 | 671042410 | 14040 | 14020 | 14050 | 13990 | 5093 |
| 568 | 20241010 | 094100 | 599600260 | 14030 | 14030 | 14030 | 13990 | 1994 |
| 569 | 20241010 | 094000 | 571659520 | 14030 | 14010 | 14030 | 14000 | 1988 |
| 570 | 20241010 | 093900 | 543798150 | 14020 | 13990 | 14040 | 13990 | 1842 |
| 571 | 20241010 | 093800 | 517984970 | 13990 | 14000 | 14000 | 13980 | 2368 |
| 572 | 20241010 | 093700 | 484863110 | 14000 | 14020 | 14020 | 13980 | 3746 |
| 573 | 20241010 | 093600 | 432447890 | 14010 | 13930 | 14010 | 13930 | 6873 |
| 574 | 20241010 | 093500 | 336415160 | 13930 | 13920 | 13930 | 13900 | 2097 |
| 575 | 20241010 | 093400 | 307217570 | 13920 | 13890 | 13940 | 13890 | 1598 |
| 576 | 20241010 | 093300 | 284987390 | 13870 | 13850 | 13880 | 13840 | 3428 |
| 577 | 20241010 | 093200 | 237437820 | 13850 | 13820 | 13860 | 13820 | 3673 |
| 578 | 20241010 | 093100 | 186609140 | 13820 | 13790 | 13840 | 13780 | 1804 |
| 579 | 20241010 | 093000 | 161686320 | 13790 | 13720 | 13790 | 13710 | 3380 |
| 580 | 20241010 | 092900 | 115243090 | 13720 | 13690 | 13720 | 13690 | 1473 |
| 581 | 20241010 | 092800 | 95070700 | 13690 | 13660 | 13690 | 13660 | 488 |
| 582 | 20241010 | 092700 | 88394210 | 13650 | 13660 | 13660 | 13650 | 110 |
| 583 | 20241010 | 092600 | 86891640 | 13680 | 13660 | 13680 | 13660 | 57 |
| 584 | 20241010 | 092500 | 86113000 | 13650 | 13680 | 13680 | 13650 | 239 |
| 585 | 20241010 | 092400 | 82845930 | 13670 | 13690 | 13690 | 13670 | 113 |
| 586 | 20241010 | 092300 | 81299920 | 13690 | 13690 | 13690 | 13690 | 11 |
| 587 | 20241010 | 092200 | 81149330 | 13690 | 13690 | 13690 | 13690 | 0 |
| 588 | 20241010 | 092100 | 81149330 | 13690 | 13690 | 13690 | 13690 | 163 |
| 589 | 20241010 | 092000 | 78917860 | 13680 | 13680 | 13690 | 13680 | 61 |
| 590 | 20241010 | 091900 | 78083370 | 13680 | 13650 | 13680 | 13650 | 108 |
| 591 | 20241010 | 091800 | 76608580 | 13650 | 13650 | 13650 | 13650 | 0 |
| 592 | 20241010 | 091700 | 76608580 | 13650 | 13650 | 13650 | 13650 | 16 |
| 593 | 20241010 | 091600 | 76390180 | 13640 | 13640 | 13640 | 13640 | 0 |
| 594 | 20241010 | 091500 | 76390180 | 13640 | 13640 | 13640 | 13640 | 6 |
| 595 | 20241010 | 091400 | 76308340 | 13680 | 13660 | 13680 | 13640 | 682 |
| 596 | 20241010 | 091300 | 66995960 | 13660 | 13670 | 13670 | 13660 | 390 |
| 597 | 20241010 | 091200 | 61668310 | 13680 | 13660 | 13680 | 13660 | 7 |
| 598 | 20241010 | 091100 | 61572590 | 13660 | 13660 | 13660 | 13660 | 0 |
| 599 | 20241010 | 091000 | 61572590 | 13660 | 13670 | 13670 | 13660 | 119 |
| 600 | 20241010 | 090900 | 59945900 | 13670 | 13670 | 13670 | 13670 | 174 |
| 601 | 20241010 | 090800 | 57567320 | 13670 | 13670 | 13670 | 13660 | 271 |
| 602 | 20241010 | 090700 | 53862840 | 13660 | 13680 | 13680 | 13660 | 148 |
| 603 | 20241010 | 090600 | 51839570 | 13680 | 13680 | 13680 | 13680 | 47 |
| 604 | 20241010 | 090500 | 51196610 | 13660 | 13630 | 13660 | 13630 | 677 |
| 605 | 20241010 | 090400 | 41956920 | 13620 | 13620 | 13620 | 13620 | 0 |
| 606 | 20241010 | 090300 | 41956920 | 13620 | 13620 | 13620 | 13620 | 0 |
| 607 | 20241010 | 090200 | 41956920 | 13620 | 13640 | 13640 | 13620 | 222 |
| 608 | 20241010 | 090100 | 38930970 | 13640 | 13700 | 13700 | 13640 | 2066 |
| 609 | 20241010 | 090000 | 10672300 | 13700 | 13700 | 13700 | 13700 | 779 |