30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 191500 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 4586 |
| 3 | 20241018 | 191400 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 4 | 20241018 | 191300 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 5 | 20241018 | 191200 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 6 | 20241018 | 191100 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 7 | 20241018 | 191000 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 8 | 20241018 | 190900 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 9 | 20241018 | 190800 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 10 | 20241018 | 190700 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 11 | 20241018 | 190600 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 12 | 20241018 | 190500 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 13 | 20241018 | 190400 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 14 | 20241018 | 190300 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 15 | 20241018 | 190200 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 16 | 20241018 | 190100 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 17 | 20241018 | 190000 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 18 | 20241018 | 185900 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 19 | 20241018 | 185800 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 20 | 20241018 | 185700 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 21 | 20241018 | 185600 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 22 | 20241018 | 185500 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 23 | 20241018 | 185400 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 24 | 20241018 | 185300 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 25 | 20241018 | 185200 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 26 | 20241018 | 185100 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 27 | 20241018 | 185000 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 28 | 20241018 | 184900 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 29 | 20241018 | 184800 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 30 | 20241018 | 184700 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 31 | 20241018 | 184600 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 32 | 20241018 | 184500 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 4586 |
| 33 | 20241018 | 184400 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 34 | 20241018 | 184300 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 35 | 20241018 | 184200 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 36 | 20241018 | 184100 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 37 | 20241018 | 184000 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 38 | 20241018 | 183900 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 39 | 20241018 | 183800 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 40 | 20241018 | 183700 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 41 | 20241018 | 183600 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 42 | 20241018 | 183500 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 43 | 20241018 | 183400 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 44 | 20241018 | 183300 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 45 | 20241018 | 183200 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 46 | 20241018 | 183100 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 47 | 20241018 | 183000 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 48 | 20241018 | 182900 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 49 | 20241018 | 182800 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 50 | 20241018 | 182700 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 51 | 20241018 | 182600 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 52 | 20241018 | 182500 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 53 | 20241018 | 182400 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 54 | 20241018 | 182300 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 55 | 20241018 | 182200 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 56 | 20241018 | 182100 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 57 | 20241018 | 182000 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 58 | 20241018 | 181900 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 59 | 20241018 | 181800 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 60 | 20241018 | 181700 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 61 | 20241018 | 181600 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 62 | 20241018 | 181500 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 4586 |
| 63 | 20241018 | 181400 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 64 | 20241018 | 181300 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 65 | 20241018 | 181200 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 66 | 20241018 | 181100 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 67 | 20241018 | 181000 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 68 | 20241018 | 180900 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 69 | 20241018 | 180800 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 70 | 20241018 | 180700 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 71 | 20241018 | 180600 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 72 | 20241018 | 180500 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 73 | 20241018 | 180400 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 74 | 20241018 | 180300 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 75 | 20241018 | 180200 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 76 | 20241018 | 180100 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 77 | 20241018 | 180000 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 78 | 20241018 | 175900 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 79 | 20241018 | 175800 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 80 | 20241018 | 175700 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 81 | 20241018 | 175600 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 82 | 20241018 | 175500 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 83 | 20241018 | 175400 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 84 | 20241018 | 175300 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 85 | 20241018 | 175200 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 86 | 20241018 | 175100 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 87 | 20241018 | 175000 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 88 | 20241018 | 174900 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 89 | 20241018 | 174800 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 90 | 20241018 | 174700 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 91 | 20241018 | 174600 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 92 | 20241018 | 174500 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 4586 |
| 93 | 20241018 | 174400 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 94 | 20241018 | 174300 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 95 | 20241018 | 174200 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 96 | 20241018 | 174100 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 97 | 20241018 | 174000 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 98 | 20241018 | 173900 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 99 | 20241018 | 173800 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 100 | 20241018 | 173700 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 101 | 20241018 | 173600 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 102 | 20241018 | 173500 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 103 | 20241018 | 173400 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 104 | 20241018 | 173300 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 105 | 20241018 | 173200 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 106 | 20241018 | 173100 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 107 | 20241018 | 173000 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 108 | 20241018 | 172900 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 109 | 20241018 | 172800 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 110 | 20241018 | 172700 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 111 | 20241018 | 172600 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 112 | 20241018 | 172500 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 113 | 20241018 | 172400 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 114 | 20241018 | 172300 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 115 | 20241018 | 172200 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 116 | 20241018 | 172100 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 117 | 20241018 | 172000 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 118 | 20241018 | 171900 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 119 | 20241018 | 171800 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 120 | 20241018 | 171700 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 121 | 20241018 | 171600 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 122 | 20241018 | 171500 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 4586 |
| 123 | 20241018 | 171400 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 124 | 20241018 | 171300 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 125 | 20241018 | 171200 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 126 | 20241018 | 171100 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 127 | 20241018 | 171000 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 128 | 20241018 | 170900 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 129 | 20241018 | 170800 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 130 | 20241018 | 170700 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 131 | 20241018 | 170600 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 132 | 20241018 | 170500 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 133 | 20241018 | 170400 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 134 | 20241018 | 170300 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 135 | 20241018 | 170200 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 136 | 20241018 | 170100 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 137 | 20241018 | 170000 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 138 | 20241018 | 165900 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 139 | 20241018 | 165800 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 140 | 20241018 | 165700 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 141 | 20241018 | 165600 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 142 | 20241018 | 165500 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 143 | 20241018 | 165400 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 144 | 20241018 | 165300 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 145 | 20241018 | 165200 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 146 | 20241018 | 165100 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 147 | 20241018 | 165000 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 148 | 20241018 | 164900 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 149 | 20241018 | 164800 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 150 | 20241018 | 164700 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 151 | 20241018 | 164600 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 152 | 20241018 | 164500 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 4586 |
| 153 | 20241018 | 164400 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 154 | 20241018 | 164300 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 155 | 20241018 | 164200 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 156 | 20241018 | 164100 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 157 | 20241018 | 164000 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 158 | 20241018 | 163900 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 159 | 20241018 | 163800 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 160 | 20241018 | 163700 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 161 | 20241018 | 163600 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 162 | 20241018 | 163500 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 163 | 20241018 | 163400 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 164 | 20241018 | 163300 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 165 | 20241018 | 163200 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 166 | 20241018 | 163100 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 167 | 20241018 | 163000 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 168 | 20241018 | 162900 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 169 | 20241018 | 162800 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 170 | 20241018 | 162700 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 171 | 20241018 | 162600 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 172 | 20241018 | 162500 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 173 | 20241018 | 162400 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 174 | 20241018 | 162300 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 175 | 20241018 | 162200 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 176 | 20241018 | 162100 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 177 | 20241018 | 162000 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 178 | 20241018 | 161900 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 179 | 20241018 | 161800 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 180 | 20241018 | 161700 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 181 | 20241018 | 161600 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 182 | 20241018 | 161500 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 4586 |
| 183 | 20241018 | 161400 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 184 | 20241018 | 161300 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 185 | 20241018 | 161200 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 186 | 20241018 | 161100 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 187 | 20241018 | 161000 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 188 | 20241018 | 160900 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 189 | 20241018 | 160800 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 190 | 20241018 | 160700 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 191 | 20241018 | 160600 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 192 | 20241018 | 160500 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 193 | 20241018 | 160400 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 194 | 20241018 | 160300 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 195 | 20241018 | 160200 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 196 | 20241018 | 160100 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 197 | 20241018 | 160000 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 198 | 20241018 | 155900 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 199 | 20241018 | 155800 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 200 | 20241018 | 155700 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 201 | 20241018 | 155600 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 202 | 20241018 | 155500 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 203 | 20241018 | 155400 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 204 | 20241018 | 155300 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 205 | 20241018 | 155200 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 206 | 20241018 | 155100 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 207 | 20241018 | 155000 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 208 | 20241018 | 154900 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 209 | 20241018 | 154800 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 210 | 20241018 | 154700 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 211 | 20241018 | 154600 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 212 | 20241018 | 154500 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 4586 |
| 213 | 20241018 | 154400 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 214 | 20241018 | 154300 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 215 | 20241018 | 154200 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 216 | 20241018 | 154100 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 217 | 20241018 | 154000 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 218 | 20241018 | 153900 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 219 | 20241018 | 153800 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 220 | 20241018 | 153700 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 221 | 20241018 | 153600 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 222 | 20241018 | 153500 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 223 | 20241018 | 153400 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 224 | 20241018 | 153300 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 225 | 20241018 | 153200 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 226 | 20241018 | 153100 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 0 |
| 227 | 20241018 | 153000 | 2360763180 | 9690 | 9690 | 9690 | 9690 | 4586 |
| 228 | 20241018 | 152900 | 2316324840 | 9710 | 9710 | 9710 | 9710 | 0 |
| 229 | 20241018 | 152800 | 2316324840 | 9710 | 9710 | 9710 | 9710 | 0 |
| 230 | 20241018 | 152700 | 2316324840 | 9710 | 9710 | 9710 | 9710 | 0 |
| 231 | 20241018 | 152600 | 2316324840 | 9710 | 9710 | 9710 | 9710 | 0 |
| 232 | 20241018 | 152500 | 2316324840 | 9710 | 9710 | 9710 | 9710 | 0 |
| 233 | 20241018 | 152400 | 2316324840 | 9710 | 9710 | 9710 | 9710 | 0 |
| 234 | 20241018 | 152300 | 2316324840 | 9710 | 9710 | 9710 | 9710 | 0 |
| 235 | 20241018 | 152200 | 2316324840 | 9710 | 9710 | 9710 | 9710 | 0 |
| 236 | 20241018 | 152100 | 2316324840 | 9710 | 9710 | 9710 | 9710 | 0 |
| 237 | 20241018 | 152000 | 2316324840 | 9710 | 9710 | 9710 | 9710 | 0 |
| 238 | 20241018 | 151900 | 2316324840 | 9710 | 9680 | 9710 | 9670 | 10959 |
| 239 | 20241018 | 151800 | 2210233250 | 9670 | 9670 | 9680 | 9660 | 705 |
| 240 | 20241018 | 151700 | 2203415050 | 9680 | 9680 | 9680 | 9660 | 329 |
| 241 | 20241018 | 151600 | 2200233660 | 9680 | 9670 | 9680 | 9670 | 29 |
| 242 | 20241018 | 151500 | 2199953220 | 9680 | 9670 | 9680 | 9670 | 120 |
| 243 | 20241018 | 151400 | 2198792810 | 9680 | 9670 | 9680 | 9660 | 1236 |
| 244 | 20241018 | 151300 | 2186840370 | 9670 | 9680 | 9680 | 9670 | 914 |
| 245 | 20241018 | 151200 | 2178001980 | 9670 | 9680 | 9680 | 9670 | 355 |
| 246 | 20241018 | 151100 | 2174569020 | 9680 | 9680 | 9680 | 9670 | 2104 |
| 247 | 20241018 | 151000 | 2154213100 | 9680 | 9670 | 9680 | 9670 | 125 |
| 248 | 20241018 | 150900 | 2153003110 | 9670 | 9680 | 9680 | 9670 | 278 |
| 249 | 20241018 | 150800 | 2150314830 | 9680 | 9680 | 9680 | 9670 | 102 |
| 250 | 20241018 | 150700 | 2149328270 | 9670 | 9670 | 9680 | 9670 | 90 |
| 251 | 20241018 | 150600 | 2148457960 | 9670 | 9680 | 9680 | 9670 | 301 |
| 252 | 20241018 | 150500 | 2145547280 | 9670 | 9680 | 9680 | 9670 | 89 |
| 253 | 20241018 | 150400 | 2144686520 | 9670 | 9670 | 9670 | 9670 | 278 |
| 254 | 20241018 | 150300 | 2141998260 | 9680 | 9680 | 9680 | 9670 | 97 |
| 255 | 20241018 | 150200 | 2141060130 | 9680 | 9670 | 9680 | 9670 | 151 |
| 256 | 20241018 | 150100 | 2139599950 | 9670 | 9670 | 9670 | 9670 | 0 |
| 257 | 20241018 | 150000 | 2139599950 | 9670 | 9680 | 9680 | 9670 | 140 |
| 258 | 20241018 | 145900 | 2138245650 | 9680 | 9670 | 9680 | 9670 | 751 |
| 259 | 20241018 | 145800 | 2130980010 | 9670 | 9670 | 9670 | 9670 | 1 |
| 260 | 20241018 | 145700 | 2130970340 | 9670 | 9670 | 9670 | 9670 | 20 |
| 261 | 20241018 | 145600 | 2130776940 | 9670 | 9670 | 9680 | 9670 | 180 |
| 262 | 20241018 | 145500 | 2129036290 | 9670 | 9650 | 9670 | 9650 | 746 |
| 263 | 20241018 | 145400 | 2121829200 | 9650 | 9660 | 9660 | 9650 | 410 |
| 264 | 20241018 | 145300 | 2117868630 | 9660 | 9670 | 9670 | 9660 | 305 |
| 265 | 20241018 | 145200 | 2114922280 | 9660 | 9660 | 9660 | 9660 | 77 |
| 266 | 20241018 | 145100 | 2114178460 | 9660 | 9670 | 9670 | 9660 | 826 |
| 267 | 20241018 | 145000 | 2106191070 | 9660 | 9660 | 9660 | 9660 | 0 |
| 268 | 20241018 | 144900 | 2106191070 | 9660 | 9670 | 9670 | 9660 | 261 |
| 269 | 20241018 | 144800 | 2103667940 | 9670 | 9680 | 9680 | 9670 | 219 |
| 270 | 20241018 | 144700 | 2101549950 | 9670 | 9670 | 9680 | 9670 | 114 |
| 271 | 20241018 | 144600 | 2100447560 | 9670 | 9680 | 9680 | 9670 | 201 |
| 272 | 20241018 | 144500 | 2098503880 | 9670 | 9670 | 9670 | 9670 | 1544 |
| 273 | 20241018 | 144400 | 2083573400 | 9660 | 9660 | 9660 | 9660 | 101 |
| 274 | 20241018 | 144300 | 2082597740 | 9660 | 9660 | 9660 | 9660 | 257 |
| 275 | 20241018 | 144200 | 2080115120 | 9660 | 9660 | 9660 | 9660 | 774 |
| 276 | 20241018 | 144100 | 2072638280 | 9670 | 9670 | 9670 | 9670 | 50 |
| 277 | 20241018 | 144000 | 2072154780 | 9670 | 9670 | 9670 | 9670 | 1 |
| 278 | 20241018 | 143900 | 2072145110 | 9670 | 9670 | 9670 | 9670 | 200 |
| 279 | 20241018 | 143800 | 2070211110 | 9670 | 9660 | 9670 | 9660 | 2 |
| 280 | 20241018 | 143700 | 2070191780 | 9660 | 9670 | 9670 | 9660 | 47 |
| 281 | 20241018 | 143600 | 2069737340 | 9670 | 9660 | 9670 | 9660 | 1661 |
| 282 | 20241018 | 143500 | 2053682700 | 9640 | 9660 | 9660 | 9640 | 6 |
| 283 | 20241018 | 143400 | 2053624800 | 9650 | 9650 | 9650 | 9650 | 819 |
| 284 | 20241018 | 143300 | 2045721450 | 9650 | 9640 | 9650 | 9630 | 552 |
| 285 | 20241018 | 143200 | 2040401630 | 9630 | 9650 | 9650 | 9630 | 1169 |
| 286 | 20241018 | 143100 | 2029136670 | 9650 | 9650 | 9650 | 9650 | 91 |
| 287 | 20241018 | 143000 | 2028258520 | 9650 | 9650 | 9650 | 9650 | 2051 |
| 288 | 20241018 | 142900 | 2008466370 | 9650 | 9650 | 9650 | 9650 | 300 |
| 289 | 20241018 | 142800 | 2005571370 | 9640 | 9640 | 9640 | 9640 | 0 |
| 290 | 20241018 | 142700 | 2005571370 | 9640 | 9660 | 9660 | 9640 | 150 |
| 291 | 20241018 | 142600 | 2004123370 | 9650 | 9650 | 9650 | 9650 | 1201 |
| 292 | 20241018 | 142500 | 1992533720 | 9650 | 9660 | 9660 | 9650 | 176 |
| 293 | 20241018 | 142400 | 1990833570 | 9660 | 9660 | 9660 | 9660 | 201 |
| 294 | 20241018 | 142300 | 1988891910 | 9660 | 9660 | 9660 | 9660 | 1 |
| 295 | 20241018 | 142200 | 1988882250 | 9660 | 9660 | 9660 | 9660 | 174 |
| 296 | 20241018 | 142100 | 1987201410 | 9660 | 9660 | 9660 | 9660 | 74 |
| 297 | 20241018 | 142000 | 1986486570 | 9650 | 9650 | 9650 | 9650 | 1 |
| 298 | 20241018 | 141900 | 1986476920 | 9650 | 9650 | 9650 | 9650 | 73 |
| 299 | 20241018 | 141800 | 1985772470 | 9660 | 9670 | 9670 | 9650 | 1004 |
| 300 | 20241018 | 141700 | 1976075770 | 9660 | 9660 | 9660 | 9660 | 134 |
| 301 | 20241018 | 141600 | 1974781330 | 9660 | 9660 | 9660 | 9660 | 1 |
| 302 | 20241018 | 141500 | 1974771670 | 9670 | 9660 | 9670 | 9660 | 413 |
| 303 | 20241018 | 141400 | 1970782080 | 9660 | 9650 | 9660 | 9650 | 164 |
| 304 | 20241018 | 141300 | 1969198430 | 9660 | 9660 | 9660 | 9650 | 75 |
| 305 | 20241018 | 141200 | 1968474180 | 9660 | 9640 | 9660 | 9640 | 185 |
| 306 | 20241018 | 141100 | 1966688740 | 9640 | 9660 | 9660 | 9640 | 509 |
| 307 | 20241018 | 141000 | 1961775990 | 9660 | 9660 | 9660 | 9660 | 827 |
| 308 | 20241018 | 140900 | 1953787170 | 9670 | 9670 | 9670 | 9660 | 393 |
| 309 | 20241018 | 140800 | 1949987530 | 9670 | 9670 | 9670 | 9670 | 110 |
| 310 | 20241018 | 140700 | 1948923830 | 9670 | 9660 | 9670 | 9660 | 51 |
| 311 | 20241018 | 140600 | 1948431160 | 9650 | 9650 | 9660 | 9650 | 1600 |
| 312 | 20241018 | 140500 | 1932989250 | 9650 | 9640 | 9650 | 9640 | 1913 |
| 313 | 20241018 | 140400 | 1914530800 | 9620 | 9620 | 9620 | 9620 | 69 |
| 314 | 20241018 | 140300 | 1913867020 | 9640 | 9640 | 9640 | 9640 | 199 |
| 315 | 20241018 | 140200 | 1911948660 | 9610 | 9610 | 9610 | 9610 | 0 |
| 316 | 20241018 | 140100 | 1911948660 | 9610 | 9630 | 9630 | 9600 | 2057 |
| 317 | 20241018 | 140000 | 1892200680 | 9640 | 9630 | 9640 | 9610 | 7304 |
| 318 | 20241018 | 135900 | 1822003770 | 9650 | 9650 | 9650 | 9650 | 0 |
| 319 | 20241018 | 135800 | 1822003770 | 9650 | 9640 | 9650 | 9610 | 5080 |
| 320 | 20241018 | 135700 | 1773113800 | 9640 | 9640 | 9650 | 9640 | 261 |
| 321 | 20241018 | 135600 | 1770597260 | 9640 | 9640 | 9640 | 9640 | 60 |
| 322 | 20241018 | 135500 | 1770018860 | 9640 | 9640 | 9640 | 9630 | 1049 |
| 323 | 20241018 | 135400 | 1759906650 | 9630 | 9640 | 9640 | 9630 | 789 |
| 324 | 20241018 | 135300 | 1752308420 | 9640 | 9640 | 9640 | 9640 | 2003 |
| 325 | 20241018 | 135200 | 1732999500 | 9640 | 9640 | 9640 | 9640 | 683 |
| 326 | 20241018 | 135100 | 1726415380 | 9640 | 9640 | 9640 | 9640 | 79 |
| 327 | 20241018 | 135000 | 1725653820 | 9640 | 9640 | 9640 | 9640 | 441 |
| 328 | 20241018 | 134900 | 1721402580 | 9640 | 9640 | 9640 | 9640 | 2275 |
| 329 | 20241018 | 134800 | 1699471580 | 9640 | 9630 | 9640 | 9630 | 102 |
| 330 | 20241018 | 134700 | 1698488600 | 9640 | 9640 | 9640 | 9630 | 419 |
| 331 | 20241018 | 134600 | 1694451520 | 9640 | 9630 | 9640 | 9630 | 1263 |
| 332 | 20241018 | 134500 | 1682288790 | 9640 | 9640 | 9640 | 9630 | 418 |
| 333 | 20241018 | 134400 | 1678259470 | 9650 | 9640 | 9650 | 9640 | 338 |
| 334 | 20241018 | 134300 | 1675001010 | 9640 | 9640 | 9640 | 9640 | 235 |
| 335 | 20241018 | 134200 | 1672735610 | 9650 | 9650 | 9650 | 9650 | 2 |
| 336 | 20241018 | 134100 | 1672716310 | 9650 | 9650 | 9650 | 9640 | 543 |
| 337 | 20241018 | 134000 | 1667481360 | 9650 | 9650 | 9650 | 9650 | 21 |
| 338 | 20241018 | 133900 | 1667278710 | 9650 | 9650 | 9650 | 9650 | 65 |
| 339 | 20241018 | 133800 | 1666651460 | 9650 | 9650 | 9650 | 9650 | 5 |
| 340 | 20241018 | 133700 | 1666603210 | 9640 | 9640 | 9640 | 9630 | 1180 |
| 341 | 20241018 | 133600 | 1655237850 | 9640 | 9640 | 9650 | 9640 | 179 |
| 342 | 20241018 | 133500 | 1653512280 | 9640 | 9640 | 9650 | 9640 | 262 |
| 343 | 20241018 | 133400 | 1650985600 | 9640 | 9650 | 9650 | 9640 | 791 |
| 344 | 20241018 | 133300 | 1643359810 | 9640 | 9640 | 9640 | 9630 | 2147 |
| 345 | 20241018 | 133200 | 1622664880 | 9640 | 9630 | 9640 | 9630 | 553 |
| 346 | 20241018 | 133100 | 1617337960 | 9630 | 9630 | 9630 | 9630 | 400 |
| 347 | 20241018 | 133000 | 1613485960 | 9630 | 9640 | 9640 | 9630 | 1114 |
| 348 | 20241018 | 132900 | 1602751060 | 9640 | 9650 | 9650 | 9640 | 1840 |
| 349 | 20241018 | 132800 | 1585011890 | 9650 | 9650 | 9660 | 9640 | 305 |
| 350 | 20241018 | 132700 | 1582068790 | 9660 | 9660 | 9660 | 9650 | 2728 |
| 351 | 20241018 | 132600 | 1555742060 | 9660 | 9670 | 9670 | 9660 | 641 |
| 352 | 20241018 | 132500 | 1549549780 | 9660 | 9670 | 9670 | 9660 | 3292 |
| 353 | 20241018 | 132400 | 1517748140 | 9660 | 9660 | 9660 | 9660 | 177 |
| 354 | 20241018 | 132300 | 1516038320 | 9660 | 9680 | 9680 | 9660 | 477 |
| 355 | 20241018 | 132200 | 1511425760 | 9670 | 9670 | 9670 | 9670 | 50 |
| 356 | 20241018 | 132100 | 1510942260 | 9680 | 9670 | 9680 | 9670 | 215 |
| 357 | 20241018 | 132000 | 1508863100 | 9680 | 9670 | 9680 | 9670 | 302 |
| 358 | 20241018 | 131900 | 1505941760 | 9670 | 9670 | 9670 | 9670 | 328 |
| 359 | 20241018 | 131800 | 1502770000 | 9670 | 9670 | 9670 | 9670 | 0 |
| 360 | 20241018 | 131700 | 1502770000 | 9670 | 9670 | 9670 | 9670 | 212 |
| 361 | 20241018 | 131600 | 1500719960 | 9670 | 9670 | 9670 | 9670 | 524 |
| 362 | 20241018 | 131500 | 1495652880 | 9670 | 9670 | 9670 | 9670 | 154 |
| 363 | 20241018 | 131400 | 1494163700 | 9680 | 9680 | 9680 | 9680 | 0 |
| 364 | 20241018 | 131300 | 1494163700 | 9680 | 9670 | 9680 | 9660 | 564 |
| 365 | 20241018 | 131200 | 1488706970 | 9680 | 9670 | 9680 | 9670 | 79 |
| 366 | 20241018 | 131100 | 1487942820 | 9670 | 9670 | 9670 | 9670 | 888 |
| 367 | 20241018 | 131000 | 1479355860 | 9680 | 9680 | 9680 | 9680 | 0 |
| 368 | 20241018 | 130900 | 1479355860 | 9680 | 9680 | 9680 | 9680 | 1 |
| 369 | 20241018 | 130800 | 1479346180 | 9680 | 9680 | 9680 | 9680 | 1 |
| 370 | 20241018 | 130700 | 1479336500 | 9670 | 9670 | 9670 | 9670 | 10 |
| 371 | 20241018 | 130600 | 1479239800 | 9680 | 9680 | 9680 | 9680 | 0 |
| 372 | 20241018 | 130500 | 1479239800 | 9680 | 9670 | 9680 | 9670 | 211 |
| 373 | 20241018 | 130400 | 1477199320 | 9670 | 9670 | 9670 | 9670 | 1 |
| 374 | 20241018 | 130300 | 1477189650 | 9670 | 9670 | 9670 | 9670 | 64 |
| 375 | 20241018 | 130200 | 1476570770 | 9670 | 9670 | 9670 | 9670 | 200 |
| 376 | 20241018 | 130100 | 1474636770 | 9670 | 9670 | 9670 | 9660 | 135 |
| 377 | 20241018 | 130000 | 1473331420 | 9680 | 9670 | 9680 | 9670 | 313 |
| 378 | 20241018 | 125900 | 1470304080 | 9680 | 9680 | 9680 | 9670 | 742 |
| 379 | 20241018 | 125800 | 1463125570 | 9680 | 9680 | 9680 | 9680 | 10 |
| 380 | 20241018 | 125700 | 1463028770 | 9680 | 9680 | 9680 | 9680 | 0 |
| 381 | 20241018 | 125600 | 1463028770 | 9680 | 9670 | 9680 | 9670 | 3 |
| 382 | 20241018 | 125500 | 1462999740 | 9670 | 9660 | 9670 | 9660 | 819 |
| 383 | 20241018 | 125400 | 1455080030 | 9670 | 9670 | 9670 | 9670 | 136 |
| 384 | 20241018 | 125300 | 1453764910 | 9670 | 9670 | 9670 | 9670 | 559 |
| 385 | 20241018 | 125200 | 1448359380 | 9670 | 9670 | 9670 | 9670 | 666 |
| 386 | 20241018 | 125100 | 1441919160 | 9670 | 9680 | 9680 | 9670 | 496 |
| 387 | 20241018 | 125000 | 1437122760 | 9680 | 9680 | 9680 | 9670 | 168 |
| 388 | 20241018 | 124900 | 1435498020 | 9680 | 9680 | 9680 | 9680 | 1 |
| 389 | 20241018 | 124800 | 1435488340 | 9680 | 9670 | 9680 | 9670 | 168 |
| 390 | 20241018 | 124700 | 1433863670 | 9670 | 9670 | 9670 | 9670 | 296 |
| 391 | 20241018 | 124600 | 1431001350 | 9670 | 9670 | 9670 | 9660 | 20 |
| 392 | 20241018 | 124500 | 1430808090 | 9660 | 9670 | 9670 | 9660 | 133 |
| 393 | 20241018 | 124400 | 1429523180 | 9670 | 9670 | 9670 | 9660 | 2144 |
| 394 | 20241018 | 124300 | 1408802660 | 9670 | 9660 | 9670 | 9660 | 270 |
| 395 | 20241018 | 124200 | 1406194060 | 9670 | 9670 | 9670 | 9670 | 8 |
| 396 | 20241018 | 124100 | 1406116700 | 9670 | 9670 | 9670 | 9660 | 2123 |
| 397 | 20241018 | 124000 | 1385590240 | 9670 | 9670 | 9670 | 9670 | 201 |
| 398 | 20241018 | 123900 | 1383646570 | 9680 | 9670 | 9680 | 9660 | 154 |
| 399 | 20241018 | 123800 | 1382157450 | 9680 | 9680 | 9680 | 9670 | 761 |
| 400 | 20241018 | 123700 | 1374791070 | 9680 | 9690 | 9690 | 9670 | 875 |
| 401 | 20241018 | 123600 | 1366321880 | 9690 | 9700 | 9700 | 9690 | 110 |
| 402 | 20241018 | 123500 | 1365255970 | 9690 | 9700 | 9700 | 9690 | 23 |
| 403 | 20241018 | 123400 | 1365032900 | 9730 | 9730 | 9730 | 9730 | 0 |
| 404 | 20241018 | 123300 | 1365032900 | 9730 | 9720 | 9730 | 9640 | 31812 |
| 405 | 20241018 | 123200 | 1057094430 | 9720 | 9720 | 9720 | 9720 | 34 |
| 406 | 20241018 | 123100 | 1056763950 | 9720 | 9740 | 9740 | 9720 | 1317 |
| 407 | 20241018 | 123000 | 1043961960 | 9740 | 9740 | 9740 | 9720 | 8 |
| 408 | 20241018 | 122900 | 1043884110 | 9730 | 9730 | 9730 | 9730 | 500 |
| 409 | 20241018 | 122800 | 1039019110 | 9720 | 9720 | 9720 | 9720 | 0 |
| 410 | 20241018 | 122700 | 1039019110 | 9720 | 9720 | 9720 | 9720 | 505 |
| 411 | 20241018 | 122600 | 1034110510 | 9720 | 9720 | 9720 | 9720 | 0 |
| 412 | 20241018 | 122500 | 1034110510 | 9720 | 9710 | 9720 | 9710 | 514 |
| 413 | 20241018 | 122400 | 1029114630 | 9720 | 9720 | 9720 | 9720 | 8 |
| 414 | 20241018 | 122300 | 1029036870 | 9720 | 9720 | 9720 | 9720 | 9 |
| 415 | 20241018 | 122200 | 1028949390 | 9710 | 9720 | 9720 | 9710 | 11 |
| 416 | 20241018 | 122100 | 1028842570 | 9720 | 9720 | 9720 | 9720 | 2 |
| 417 | 20241018 | 122000 | 1028823130 | 9710 | 9710 | 9710 | 9710 | 139 |
| 418 | 20241018 | 121900 | 1027473440 | 9700 | 9700 | 9700 | 9700 | 24 |
| 419 | 20241018 | 121800 | 1027240640 | 9710 | 9710 | 9710 | 9710 | 200 |
| 420 | 20241018 | 121700 | 1025298640 | 9700 | 9700 | 9700 | 9700 | 0 |
| 421 | 20241018 | 121600 | 1025298640 | 9700 | 9710 | 9710 | 9700 | 94 |
| 422 | 20241018 | 121500 | 1024386000 | 9710 | 9710 | 9710 | 9710 | 25 |
| 423 | 20241018 | 121400 | 1024143250 | 9710 | 9710 | 9710 | 9710 | 82 |
| 424 | 20241018 | 121300 | 1023347030 | 9710 | 9700 | 9710 | 9700 | 76 |
| 425 | 20241018 | 121200 | 1022609730 | 9700 | 9710 | 9710 | 9700 | 473 |
| 426 | 20241018 | 121100 | 1018020940 | 9710 | 9710 | 9710 | 9710 | 3168 |
| 427 | 20241018 | 121000 | 987259660 | 9720 | 9730 | 9730 | 9720 | 576 |
| 428 | 20241018 | 120900 | 981660880 | 9730 | 9730 | 9730 | 9730 | 49 |
| 429 | 20241018 | 120800 | 981184110 | 9730 | 9730 | 9730 | 9730 | 0 |
| 430 | 20241018 | 120700 | 981184110 | 9730 | 9730 | 9730 | 9730 | 1002 |
| 431 | 20241018 | 120600 | 971434650 | 9730 | 9730 | 9730 | 9730 | 0 |
| 432 | 20241018 | 120500 | 971434650 | 9730 | 9730 | 9730 | 9730 | 0 |
| 433 | 20241018 | 120400 | 971434650 | 9730 | 9720 | 9730 | 9720 | 51 |
| 434 | 20241018 | 120300 | 970938920 | 9740 | 9730 | 9740 | 9720 | 2066 |
| 435 | 20241018 | 120200 | 950847540 | 9740 | 9740 | 9740 | 9740 | 0 |
| 436 | 20241018 | 120100 | 950847540 | 9740 | 9740 | 9740 | 9740 | 0 |
| 437 | 20241018 | 120000 | 950847540 | 9740 | 9730 | 9740 | 9730 | 210 |
| 438 | 20241018 | 115900 | 948803150 | 9730 | 9730 | 9730 | 9730 | 0 |
| 439 | 20241018 | 115800 | 948803150 | 9730 | 9730 | 9730 | 9730 | 59 |
| 440 | 20241018 | 115700 | 948229080 | 9730 | 9730 | 9730 | 9730 | 20 |
| 441 | 20241018 | 115600 | 948034480 | 9730 | 9730 | 9730 | 9730 | 0 |
| 442 | 20241018 | 115500 | 948034480 | 9730 | 9730 | 9730 | 9730 | 1 |
| 443 | 20241018 | 115400 | 948024750 | 9740 | 9740 | 9740 | 9740 | 1 |
| 444 | 20241018 | 115300 | 948015010 | 9730 | 9730 | 9730 | 9730 | 273 |
| 445 | 20241018 | 115200 | 945358720 | 9730 | 9720 | 9730 | 9720 | 213 |
| 446 | 20241018 | 115100 | 943287850 | 9730 | 9730 | 9730 | 9730 | 0 |
| 447 | 20241018 | 115000 | 943287850 | 9730 | 9730 | 9730 | 9730 | 1 |
| 448 | 20241018 | 114900 | 943278120 | 9730 | 9720 | 9730 | 9720 | 219 |
| 449 | 20241018 | 114800 | 941149270 | 9730 | 9730 | 9730 | 9730 | 0 |
| 450 | 20241018 | 114700 | 941149270 | 9730 | 9730 | 9730 | 9730 | 57 |
| 451 | 20241018 | 114600 | 940594660 | 9730 | 9740 | 9740 | 9730 | 97 |
| 452 | 20241018 | 114500 | 939650780 | 9730 | 9730 | 9730 | 9730 | 22 |
| 453 | 20241018 | 114400 | 939436720 | 9730 | 9730 | 9730 | 9730 | 8 |
| 454 | 20241018 | 114300 | 939358880 | 9720 | 9720 | 9720 | 9720 | 1 |
| 455 | 20241018 | 114200 | 939349160 | 9720 | 9720 | 9730 | 9720 | 91 |
| 456 | 20241018 | 114100 | 938464630 | 9720 | 9730 | 9730 | 9720 | 192 |
| 457 | 20241018 | 114000 | 936596570 | 9730 | 9730 | 9730 | 9730 | 0 |
| 458 | 20241018 | 113900 | 936596570 | 9730 | 9730 | 9730 | 9730 | 150 |
| 459 | 20241018 | 113800 | 935137070 | 9730 | 9730 | 9730 | 9730 | 12 |
| 460 | 20241018 | 113700 | 935020310 | 9740 | 9740 | 9740 | 9740 | 11 |
| 461 | 20241018 | 113600 | 934913170 | 9740 | 9740 | 9740 | 9740 | 0 |
| 462 | 20241018 | 113500 | 934913170 | 9740 | 9720 | 9740 | 9720 | 31 |
| 463 | 20241018 | 113400 | 934611250 | 9720 | 9730 | 9730 | 9720 | 469 |
| 464 | 20241018 | 113300 | 930052410 | 9730 | 9730 | 9730 | 9730 | 93 |
| 465 | 20241018 | 113200 | 929147520 | 9720 | 9730 | 9730 | 9720 | 342 |
| 466 | 20241018 | 113100 | 925820560 | 9730 | 9730 | 9730 | 9730 | 125 |
| 467 | 20241018 | 113000 | 924604310 | 9730 | 9730 | 9730 | 9730 | 94 |
| 468 | 20241018 | 112900 | 923689690 | 9730 | 9730 | 9730 | 9730 | 214 |
| 469 | 20241018 | 112800 | 921607470 | 9730 | 9730 | 9730 | 9720 | 98 |
| 470 | 20241018 | 112700 | 920654050 | 9730 | 9730 | 9730 | 9730 | 0 |
| 471 | 20241018 | 112600 | 920654050 | 9730 | 9730 | 9730 | 9730 | 107 |
| 472 | 20241018 | 112500 | 919612940 | 9720 | 9720 | 9720 | 9720 | 19 |
| 473 | 20241018 | 112400 | 919428260 | 9730 | 9730 | 9730 | 9730 | 31 |
| 474 | 20241018 | 112300 | 919126630 | 9730 | 9720 | 9730 | 9720 | 596 |
| 475 | 20241018 | 112200 | 913331850 | 9720 | 9720 | 9730 | 9720 | 106 |
| 476 | 20241018 | 112100 | 912301420 | 9730 | 9720 | 9730 | 9720 | 805 |
| 477 | 20241018 | 112000 | 904474820 | 9730 | 9730 | 9730 | 9730 | 1 |
| 478 | 20241018 | 111900 | 904465090 | 9730 | 9730 | 9730 | 9730 | 28 |
| 479 | 20241018 | 111800 | 904192650 | 9730 | 9730 | 9730 | 9730 | 23 |
| 480 | 20241018 | 111700 | 903968860 | 9720 | 9730 | 9730 | 9710 | 3384 |
| 481 | 20241018 | 111600 | 871084960 | 9730 | 9740 | 9740 | 9730 | 80 |
| 482 | 20241018 | 111500 | 870306400 | 9730 | 9730 | 9740 | 9730 | 375 |
| 483 | 20241018 | 111400 | 866657550 | 9730 | 9740 | 9740 | 9730 | 202 |
| 484 | 20241018 | 111300 | 864691520 | 9750 | 9750 | 9750 | 9750 | 0 |
| 485 | 20241018 | 111200 | 864691520 | 9750 | 9740 | 9750 | 9740 | 9 |
| 486 | 20241018 | 111100 | 864603830 | 9750 | 9750 | 9750 | 9750 | 5 |
| 487 | 20241018 | 111000 | 864555080 | 9740 | 9740 | 9740 | 9740 | 78 |
| 488 | 20241018 | 110900 | 863795360 | 9730 | 9730 | 9730 | 9730 | 0 |
| 489 | 20241018 | 110800 | 863795360 | 9730 | 9730 | 9730 | 9730 | 311 |
| 490 | 20241018 | 110700 | 860769330 | 9730 | 9730 | 9740 | 9730 | 101 |
| 491 | 20241018 | 110600 | 859786590 | 9720 | 9720 | 9720 | 9720 | 0 |
| 492 | 20241018 | 110500 | 859786590 | 9720 | 9730 | 9730 | 9720 | 201 |
| 493 | 20241018 | 110400 | 857832680 | 9720 | 9740 | 9740 | 9710 | 3972 |
| 494 | 20241018 | 110300 | 819228900 | 9740 | 9740 | 9740 | 9740 | 0 |
| 495 | 20241018 | 110200 | 819228900 | 9740 | 9740 | 9740 | 9740 | 94 |
| 496 | 20241018 | 110100 | 818313340 | 9750 | 9740 | 9750 | 9740 | 26 |
| 497 | 20241018 | 110000 | 818059880 | 9720 | 9750 | 9750 | 9720 | 1291 |
| 498 | 20241018 | 105900 | 805492530 | 9740 | 9740 | 9740 | 9740 | 0 |
| 499 | 20241018 | 105800 | 805492530 | 9740 | 9740 | 9740 | 9740 | 10 |
| 500 | 20241018 | 105700 | 805395130 | 9750 | 9750 | 9750 | 9750 | 368 |
| 501 | 20241018 | 105600 | 801807130 | 9750 | 9750 | 9750 | 9750 | 1080 |
| 502 | 20241018 | 105500 | 791277130 | 9740 | 9740 | 9740 | 9740 | 1 |
| 503 | 20241018 | 105400 | 791267390 | 9750 | 9750 | 9750 | 9750 | 14 |
| 504 | 20241018 | 105300 | 791130890 | 9740 | 9740 | 9740 | 9740 | 34 |
| 505 | 20241018 | 105200 | 790799730 | 9750 | 9760 | 9760 | 9750 | 1475 |
| 506 | 20241018 | 105100 | 776417360 | 9760 | 9760 | 9760 | 9760 | 0 |
| 507 | 20241018 | 105000 | 776417360 | 9760 | 9760 | 9760 | 9750 | 639 |
| 508 | 20241018 | 104900 | 770186720 | 9760 | 9760 | 9760 | 9760 | 137 |
| 509 | 20241018 | 104800 | 768849600 | 9770 | 9770 | 9770 | 9770 | 13 |
| 510 | 20241018 | 104700 | 768722590 | 9760 | 9770 | 9770 | 9760 | 277 |
| 511 | 20241018 | 104600 | 766019060 | 9770 | 9770 | 9770 | 9770 | 1032 |
| 512 | 20241018 | 104500 | 755936420 | 9750 | 9750 | 9750 | 9750 | 0 |
| 513 | 20241018 | 104400 | 755936420 | 9750 | 9760 | 9760 | 9750 | 646 |
| 514 | 20241018 | 104300 | 749631560 | 9760 | 9750 | 9760 | 9750 | 327 |
| 515 | 20241018 | 104200 | 746442140 | 9760 | 9740 | 9760 | 9740 | 1005 |
| 516 | 20241018 | 104100 | 736638470 | 9740 | 9750 | 9750 | 9740 | 472 |
| 517 | 20241018 | 104000 | 732036500 | 9750 | 9740 | 9750 | 9740 | 302 |
| 518 | 20241018 | 103900 | 729092020 | 9730 | 9720 | 9740 | 9720 | 103 |
| 519 | 20241018 | 103800 | 728089830 | 9700 | 9770 | 9770 | 9690 | 19777 |
| 520 | 20241018 | 103700 | 535806260 | 9770 | 9760 | 9770 | 9760 | 2759 |
| 521 | 20241018 | 103600 | 508878410 | 9760 | 9770 | 9770 | 9760 | 896 |
| 522 | 20241018 | 103500 | 500133090 | 9770 | 9760 | 9770 | 9760 | 9 |
| 523 | 20241018 | 103400 | 500045230 | 9770 | 9770 | 9770 | 9770 | 91 |
| 524 | 20241018 | 103300 | 499156160 | 9780 | 9780 | 9780 | 9770 | 222 |
| 525 | 20241018 | 103200 | 496985540 | 9780 | 9780 | 9780 | 9760 | 478 |
| 526 | 20241018 | 103100 | 492315330 | 9780 | 9770 | 9780 | 9770 | 183 |
| 527 | 20241018 | 103000 | 490527410 | 9770 | 9770 | 9780 | 9770 | 2682 |
| 528 | 20241018 | 102900 | 464324260 | 9780 | 9780 | 9780 | 9770 | 19 |
| 529 | 20241018 | 102800 | 464138550 | 9790 | 9790 | 9790 | 9790 | 2 |
| 530 | 20241018 | 102700 | 464118970 | 9780 | 9780 | 9780 | 9780 | 206 |
| 531 | 20241018 | 102600 | 462104290 | 9780 | 9780 | 9780 | 9780 | 988 |
| 532 | 20241018 | 102500 | 452441650 | 9780 | 9790 | 9790 | 9780 | 179 |
| 533 | 20241018 | 102400 | 450689250 | 9790 | 9790 | 9790 | 9790 | 0 |
| 534 | 20241018 | 102300 | 450689250 | 9790 | 9790 | 9790 | 9790 | 21 |
| 535 | 20241018 | 102200 | 450483660 | 9790 | 9780 | 9790 | 9780 | 286 |
| 536 | 20241018 | 102100 | 447685530 | 9780 | 9780 | 9780 | 9780 | 1746 |
| 537 | 20241018 | 102000 | 430609650 | 9780 | 9770 | 9780 | 9770 | 857 |
| 538 | 20241018 | 101900 | 422230190 | 9780 | 9780 | 9780 | 9770 | 423 |
| 539 | 20241018 | 101800 | 418097050 | 9780 | 9780 | 9780 | 9780 | 111 |
| 540 | 20241018 | 101700 | 417011470 | 9780 | 9780 | 9780 | 9780 | 3 |
| 541 | 20241018 | 101600 | 416982130 | 9780 | 9780 | 9780 | 9780 | 0 |
| 542 | 20241018 | 101500 | 416982130 | 9780 | 9780 | 9780 | 9780 | 38 |
| 543 | 20241018 | 101400 | 416610490 | 9770 | 9780 | 9780 | 9770 | 50 |
| 544 | 20241018 | 101300 | 416121870 | 9780 | 9780 | 9780 | 9780 | 187 |
| 545 | 20241018 | 101200 | 414293010 | 9780 | 9770 | 9780 | 9770 | 11 |
| 546 | 20241018 | 101100 | 414185510 | 9780 | 9780 | 9780 | 9780 | 4 |
| 547 | 20241018 | 101000 | 414146390 | 9780 | 9780 | 9780 | 9770 | 707 |
| 548 | 20241018 | 100900 | 407231950 | 9780 | 9780 | 9780 | 9780 | 890 |
| 549 | 20241018 | 100800 | 398527750 | 9780 | 9780 | 9780 | 9770 | 262 |
| 550 | 20241018 | 100700 | 395966250 | 9780 | 9780 | 9780 | 9770 | 431 |
| 551 | 20241018 | 100600 | 391751270 | 9780 | 9780 | 9780 | 9770 | 104 |
| 552 | 20241018 | 100500 | 390735150 | 9770 | 9780 | 9780 | 9770 | 111 |
| 553 | 20241018 | 100400 | 389650580 | 9780 | 9780 | 9780 | 9780 | 579 |
| 554 | 20241018 | 100300 | 383987960 | 9780 | 9780 | 9780 | 9780 | 70 |
| 555 | 20241018 | 100200 | 383303360 | 9780 | 9780 | 9780 | 9770 | 988 |
| 556 | 20241018 | 100100 | 373648780 | 9770 | 9780 | 9780 | 9770 | 60 |
| 557 | 20241018 | 100000 | 373062480 | 9780 | 9780 | 9780 | 9780 | 621 |
| 558 | 20241018 | 095900 | 366989100 | 9780 | 9780 | 9780 | 9780 | 1 |
| 559 | 20241018 | 095800 | 366979320 | 9780 | 9810 | 9810 | 9780 | 24 |
| 560 | 20241018 | 095700 | 366744270 | 9800 | 9810 | 9810 | 9800 | 111 |
| 561 | 20241018 | 095600 | 365656220 | 9800 | 9780 | 9800 | 9780 | 173 |
| 562 | 20241018 | 095500 | 363962020 | 9770 | 9780 | 9780 | 9770 | 592 |
| 563 | 20241018 | 095400 | 358172290 | 9780 | 9790 | 9790 | 9780 | 282 |
| 564 | 20241018 | 095300 | 355414310 | 9780 | 9780 | 9780 | 9770 | 199 |
| 565 | 20241018 | 095200 | 353468470 | 9770 | 9780 | 9780 | 9770 | 1185 |
| 566 | 20241018 | 095100 | 341890670 | 9770 | 9780 | 9780 | 9770 | 1014 |
| 567 | 20241018 | 095000 | 331981690 | 9770 | 9770 | 9780 | 9770 | 106 |
| 568 | 20241018 | 094900 | 330945900 | 9780 | 9790 | 9790 | 9770 | 778 |
| 569 | 20241018 | 094800 | 323336060 | 9800 | 9800 | 9800 | 9800 | 77 |
| 570 | 20241018 | 094700 | 322581460 | 9800 | 9800 | 9800 | 9800 | 10 |
| 571 | 20241018 | 094600 | 322483460 | 9810 | 9810 | 9810 | 9810 | 0 |
| 572 | 20241018 | 094500 | 322483460 | 9810 | 9810 | 9810 | 9810 | 5 |
| 573 | 20241018 | 094400 | 322434410 | 9810 | 9790 | 9810 | 9770 | 567 |
| 574 | 20241018 | 094300 | 316888360 | 9770 | 9790 | 9790 | 9770 | 2201 |
| 575 | 20241018 | 094200 | 295363230 | 9790 | 9800 | 9800 | 9790 | 287 |
| 576 | 20241018 | 094100 | 292552740 | 9790 | 9800 | 9800 | 9790 | 11 |
| 577 | 20241018 | 094000 | 292445040 | 9810 | 9810 | 9810 | 9810 | 1 |
| 578 | 20241018 | 093900 | 292435230 | 9810 | 9800 | 9810 | 9770 | 2527 |
| 579 | 20241018 | 093800 | 267714720 | 9800 | 9800 | 9800 | 9790 | 613 |
| 580 | 20241018 | 093700 | 261713260 | 9790 | 9810 | 9810 | 9790 | 348 |
| 581 | 20241018 | 093600 | 258302760 | 9820 | 9820 | 9820 | 9820 | 1 |
| 582 | 20241018 | 093500 | 258292940 | 9820 | 9820 | 9830 | 9820 | 501 |
| 583 | 20241018 | 093400 | 253371980 | 9820 | 9810 | 9820 | 9810 | 417 |
| 584 | 20241018 | 093300 | 249278150 | 9810 | 9790 | 9810 | 9790 | 4264 |
| 585 | 20241018 | 093200 | 207533480 | 9790 | 9780 | 9790 | 9770 | 1079 |
| 586 | 20241018 | 093100 | 196980690 | 9780 | 9780 | 9780 | 9780 | 164 |
| 587 | 20241018 | 093000 | 195376770 | 9780 | 9780 | 9780 | 9770 | 67 |
| 588 | 20241018 | 092900 | 194721710 | 9780 | 9780 | 9790 | 9770 | 1698 |
| 589 | 20241018 | 092800 | 178115690 | 9780 | 9800 | 9800 | 9780 | 1544 |
| 590 | 20241018 | 092700 | 163001240 | 9810 | 9810 | 9810 | 9810 | 13 |
| 591 | 20241018 | 092600 | 162873710 | 9810 | 9790 | 9810 | 9790 | 214 |
| 592 | 20241018 | 092500 | 160776470 | 9790 | 9810 | 9810 | 9790 | 2366 |
| 593 | 20241018 | 092400 | 137591680 | 9810 | 9810 | 9820 | 9810 | 339 |
| 594 | 20241018 | 092300 | 134266080 | 9810 | 9810 | 9830 | 9810 | 908 |
| 595 | 20241018 | 092200 | 125358500 | 9830 | 9830 | 9830 | 9810 | 42 |
| 596 | 20241018 | 092100 | 124946260 | 9810 | 9820 | 9820 | 9810 | 284 |
| 597 | 20241018 | 092000 | 122159400 | 9820 | 9820 | 9820 | 9820 | 858 |
| 598 | 20241018 | 091900 | 113733840 | 9830 | 9840 | 9840 | 9820 | 2085 |
| 599 | 20241018 | 091800 | 93250560 | 9840 | 9830 | 9840 | 9830 | 28 |
| 600 | 20241018 | 091700 | 92975260 | 9840 | 9840 | 9840 | 9840 | 231 |
| 601 | 20241018 | 091600 | 90702220 | 9840 | 9840 | 9850 | 9840 | 1176 |
| 602 | 20241018 | 091500 | 79125470 | 9840 | 9860 | 9870 | 9840 | 507 |
| 603 | 20241018 | 091400 | 74135570 | 9870 | 9870 | 9870 | 9870 | 23 |
| 604 | 20241018 | 091300 | 73908560 | 9870 | 9870 | 9870 | 9870 | 1021 |
| 605 | 20241018 | 091200 | 63831290 | 9840 | 9860 | 9860 | 9840 | 251 |
| 606 | 20241018 | 091100 | 61358440 | 9870 | 9870 | 9870 | 9870 | 3 |
| 607 | 20241018 | 091000 | 61328830 | 9880 | 9840 | 9880 | 9840 | 2 |
| 608 | 20241018 | 090900 | 61309110 | 9840 | 9840 | 9840 | 9840 | 75 |
| 609 | 20241018 | 090800 | 60571110 | 9840 | 9840 | 9840 | 9840 | 50 |
| 610 | 20241018 | 090700 | 60079110 | 9840 | 9870 | 9880 | 9840 | 251 |
| 611 | 20241018 | 090600 | 57603920 | 9880 | 9880 | 9880 | 9880 | 568 |
| 612 | 20241018 | 090500 | 51992080 | 9900 | 9890 | 9900 | 9890 | 1133 |
| 613 | 20241018 | 090400 | 40783570 | 9890 | 9880 | 9890 | 9880 | 1506 |
| 614 | 20241018 | 090300 | 25904250 | 9870 | 9870 | 9870 | 9870 | 255 |
| 615 | 20241018 | 090200 | 23387400 | 9870 | 9830 | 9870 | 9830 | 25 |
| 616 | 20241018 | 090100 | 23141210 | 9830 | 9870 | 9870 | 9830 | 400 |
| 617 | 20241018 | 090000 | 19198950 | 9870 | 9820 | 9870 | 9820 | 1953 |