31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241004 | 192100 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 7766 |
| 3 | 20241004 | 192000 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 4 | 20241004 | 191900 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 5 | 20241004 | 191800 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 6 | 20241004 | 191700 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 7 | 20241004 | 191600 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 8 | 20241004 | 191500 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 9 | 20241004 | 191400 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 10 | 20241004 | 191300 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 11 | 20241004 | 191200 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 12 | 20241004 | 191100 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 13 | 20241004 | 191000 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 14 | 20241004 | 190900 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 15 | 20241004 | 190800 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 16 | 20241004 | 190700 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 17 | 20241004 | 190600 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 18 | 20241004 | 190500 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 19 | 20241004 | 190400 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 20 | 20241004 | 190300 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 21 | 20241004 | 190200 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 22 | 20241004 | 190100 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 23 | 20241004 | 190000 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 24 | 20241004 | 185900 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 25 | 20241004 | 185800 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 26 | 20241004 | 185700 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 27 | 20241004 | 185600 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 28 | 20241004 | 185500 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 29 | 20241004 | 185400 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 30 | 20241004 | 185300 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 31 | 20241004 | 185200 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 32 | 20241004 | 185100 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 7766 |
| 33 | 20241004 | 185000 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 34 | 20241004 | 184900 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 35 | 20241004 | 184800 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 36 | 20241004 | 184700 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 37 | 20241004 | 184600 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 38 | 20241004 | 184500 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 39 | 20241004 | 184400 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 40 | 20241004 | 184300 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 41 | 20241004 | 184200 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 42 | 20241004 | 184100 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 43 | 20241004 | 184000 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 44 | 20241004 | 183900 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 45 | 20241004 | 183800 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 46 | 20241004 | 183700 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 47 | 20241004 | 183600 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 48 | 20241004 | 183500 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 49 | 20241004 | 183400 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 50 | 20241004 | 183300 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 51 | 20241004 | 183200 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 52 | 20241004 | 183100 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 53 | 20241004 | 183000 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 54 | 20241004 | 182900 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 55 | 20241004 | 182800 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 56 | 20241004 | 182700 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 57 | 20241004 | 182600 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 58 | 20241004 | 182500 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 59 | 20241004 | 182400 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 60 | 20241004 | 182300 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 61 | 20241004 | 182200 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 62 | 20241004 | 182100 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 7766 |
| 63 | 20241004 | 182000 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 64 | 20241004 | 181900 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 65 | 20241004 | 181800 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 66 | 20241004 | 181700 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 67 | 20241004 | 181600 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 68 | 20241004 | 181500 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 69 | 20241004 | 181400 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 70 | 20241004 | 181300 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 71 | 20241004 | 181200 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 72 | 20241004 | 181100 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 73 | 20241004 | 181000 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 74 | 20241004 | 180900 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 75 | 20241004 | 180800 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 76 | 20241004 | 180700 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 77 | 20241004 | 180600 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 78 | 20241004 | 180500 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 79 | 20241004 | 180400 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 80 | 20241004 | 180300 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 81 | 20241004 | 180200 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 82 | 20241004 | 180100 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 83 | 20241004 | 180000 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 84 | 20241004 | 175900 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 85 | 20241004 | 175800 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 86 | 20241004 | 175700 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 87 | 20241004 | 175600 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 88 | 20241004 | 175500 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 89 | 20241004 | 175400 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 90 | 20241004 | 175300 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 91 | 20241004 | 175200 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 92 | 20241004 | 175100 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 7766 |
| 93 | 20241004 | 175000 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 94 | 20241004 | 174900 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 95 | 20241004 | 174800 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 96 | 20241004 | 174700 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 97 | 20241004 | 174600 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 98 | 20241004 | 174500 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 99 | 20241004 | 174400 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 100 | 20241004 | 174300 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 101 | 20241004 | 174200 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 102 | 20241004 | 174100 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 103 | 20241004 | 174000 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 104 | 20241004 | 173900 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 105 | 20241004 | 173800 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 106 | 20241004 | 173700 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 107 | 20241004 | 173600 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 108 | 20241004 | 173500 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 109 | 20241004 | 173400 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 110 | 20241004 | 173300 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 111 | 20241004 | 173200 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 112 | 20241004 | 173100 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 113 | 20241004 | 173000 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 114 | 20241004 | 172900 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 115 | 20241004 | 172800 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 116 | 20241004 | 172700 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 117 | 20241004 | 172600 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 118 | 20241004 | 172500 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 119 | 20241004 | 172400 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 120 | 20241004 | 172300 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 121 | 20241004 | 172200 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 122 | 20241004 | 172100 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 7766 |
| 123 | 20241004 | 172000 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 124 | 20241004 | 171900 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 125 | 20241004 | 171800 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 126 | 20241004 | 171700 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 127 | 20241004 | 171600 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 128 | 20241004 | 171500 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 129 | 20241004 | 171400 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 130 | 20241004 | 171300 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 131 | 20241004 | 171200 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 132 | 20241004 | 171100 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 133 | 20241004 | 171000 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 134 | 20241004 | 170900 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 135 | 20241004 | 170800 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 136 | 20241004 | 170700 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 137 | 20241004 | 170600 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 138 | 20241004 | 170500 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 139 | 20241004 | 170400 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 140 | 20241004 | 170300 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 141 | 20241004 | 170200 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 142 | 20241004 | 170100 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 143 | 20241004 | 170000 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 144 | 20241004 | 165900 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 145 | 20241004 | 165800 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 146 | 20241004 | 165700 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 147 | 20241004 | 165600 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 148 | 20241004 | 165500 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 149 | 20241004 | 165400 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 150 | 20241004 | 165300 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 151 | 20241004 | 165200 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 152 | 20241004 | 165100 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 7766 |
| 153 | 20241004 | 165000 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 154 | 20241004 | 164900 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 155 | 20241004 | 164800 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 156 | 20241004 | 164700 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 157 | 20241004 | 164600 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 158 | 20241004 | 164500 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 159 | 20241004 | 164400 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 160 | 20241004 | 164300 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 161 | 20241004 | 164200 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 162 | 20241004 | 164100 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 163 | 20241004 | 164000 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 164 | 20241004 | 163900 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 165 | 20241004 | 163800 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 166 | 20241004 | 163700 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 167 | 20241004 | 163600 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 168 | 20241004 | 163500 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 169 | 20241004 | 163400 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 170 | 20241004 | 163300 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 171 | 20241004 | 163200 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 172 | 20241004 | 163100 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 173 | 20241004 | 163000 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 174 | 20241004 | 162900 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 175 | 20241004 | 162800 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 176 | 20241004 | 162700 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 177 | 20241004 | 162600 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 178 | 20241004 | 162500 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 179 | 20241004 | 162400 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 180 | 20241004 | 162300 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 181 | 20241004 | 162200 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 182 | 20241004 | 162100 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 7766 |
| 183 | 20241004 | 162000 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 184 | 20241004 | 161900 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 185 | 20241004 | 161800 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 186 | 20241004 | 161700 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 187 | 20241004 | 161600 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 188 | 20241004 | 161500 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 189 | 20241004 | 161400 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 190 | 20241004 | 161300 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 191 | 20241004 | 161200 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 192 | 20241004 | 161100 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 193 | 20241004 | 161000 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 194 | 20241004 | 160900 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 195 | 20241004 | 160800 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 196 | 20241004 | 160700 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 197 | 20241004 | 160600 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 198 | 20241004 | 160500 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 199 | 20241004 | 160400 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 200 | 20241004 | 160300 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 201 | 20241004 | 160200 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 202 | 20241004 | 160100 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 203 | 20241004 | 160000 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 204 | 20241004 | 155900 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 205 | 20241004 | 155800 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 206 | 20241004 | 155700 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 207 | 20241004 | 155600 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 208 | 20241004 | 155500 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 209 | 20241004 | 155400 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 210 | 20241004 | 155300 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 211 | 20241004 | 155200 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 212 | 20241004 | 155100 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 7766 |
| 213 | 20241004 | 155000 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 214 | 20241004 | 154900 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 215 | 20241004 | 154800 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 216 | 20241004 | 154700 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 217 | 20241004 | 154600 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 218 | 20241004 | 154500 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 219 | 20241004 | 154400 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 220 | 20241004 | 154300 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 221 | 20241004 | 154200 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 222 | 20241004 | 154100 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 223 | 20241004 | 154000 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 224 | 20241004 | 153900 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 225 | 20241004 | 153800 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 226 | 20241004 | 153700 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 227 | 20241004 | 153600 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 228 | 20241004 | 153500 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 229 | 20241004 | 153400 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 230 | 20241004 | 153300 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 231 | 20241004 | 153200 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 232 | 20241004 | 153100 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 233 | 20241004 | 153000 | 2301976815 | 3540 | 3540 | 3540 | 3540 | 7766 |
| 234 | 20241004 | 152900 | 2274485175 | 3560 | 3560 | 3560 | 3560 | 0 |
| 235 | 20241004 | 152800 | 2274485175 | 3560 | 3560 | 3560 | 3560 | 0 |
| 236 | 20241004 | 152700 | 2274485175 | 3560 | 3560 | 3560 | 3560 | 0 |
| 237 | 20241004 | 152600 | 2274485175 | 3560 | 3560 | 3560 | 3560 | 0 |
| 238 | 20241004 | 152500 | 2274485175 | 3560 | 3560 | 3560 | 3560 | 0 |
| 239 | 20241004 | 152400 | 2274485175 | 3560 | 3560 | 3560 | 3560 | 0 |
| 240 | 20241004 | 152300 | 2274485175 | 3560 | 3560 | 3560 | 3560 | 0 |
| 241 | 20241004 | 152200 | 2274485175 | 3560 | 3560 | 3560 | 3560 | 0 |
| 242 | 20241004 | 152100 | 2274485175 | 3560 | 3560 | 3560 | 3560 | 0 |
| 243 | 20241004 | 152000 | 2274485175 | 3560 | 3560 | 3560 | 3560 | 0 |
| 244 | 20241004 | 151900 | 2274485175 | 3560 | 3555 | 3560 | 3540 | 2003 |
| 245 | 20241004 | 151800 | 2267384190 | 3560 | 3555 | 3560 | 3555 | 3761 |
| 246 | 20241004 | 151700 | 2254008165 | 3555 | 3555 | 3555 | 3545 | 172 |
| 247 | 20241004 | 151600 | 2253396760 | 3550 | 3555 | 3555 | 3550 | 3817 |
| 248 | 20241004 | 151500 | 2239844390 | 3555 | 3540 | 3555 | 3540 | 3334 |
| 249 | 20241004 | 151400 | 2228014920 | 3545 | 3540 | 3545 | 3535 | 213 |
| 250 | 20241004 | 151300 | 2227260950 | 3540 | 3540 | 3540 | 3540 | 1799 |
| 251 | 20241004 | 151200 | 2220892490 | 3540 | 3545 | 3545 | 3540 | 1826 |
| 252 | 20241004 | 151100 | 2214427870 | 3540 | 3540 | 3540 | 3540 | 9 |
| 253 | 20241004 | 151000 | 2214396010 | 3540 | 3540 | 3540 | 3540 | 61 |
| 254 | 20241004 | 150900 | 2214180070 | 3545 | 3545 | 3545 | 3540 | 36 |
| 255 | 20241004 | 150800 | 2214052455 | 3540 | 3540 | 3545 | 3540 | 36 |
| 256 | 20241004 | 150700 | 2213925005 | 3540 | 3540 | 3540 | 3535 | 3152 |
| 257 | 20241004 | 150600 | 2202768855 | 3535 | 3540 | 3540 | 3535 | 182 |
| 258 | 20241004 | 150500 | 2202124625 | 3540 | 3540 | 3545 | 3540 | 714 |
| 259 | 20241004 | 150400 | 2199597060 | 3545 | 3545 | 3545 | 3540 | 70 |
| 260 | 20241004 | 150300 | 2199349250 | 3545 | 3545 | 3550 | 3545 | 5518 |
| 261 | 20241004 | 150200 | 2179787765 | 3550 | 3545 | 3550 | 3545 | 45 |
| 262 | 20241004 | 150100 | 2179628235 | 3550 | 3550 | 3550 | 3550 | 0 |
| 263 | 20241004 | 150000 | 2179628235 | 3550 | 3555 | 3560 | 3550 | 7565 |
| 264 | 20241004 | 145900 | 2152759800 | 3560 | 3560 | 3560 | 3555 | 128 |
| 265 | 20241004 | 145800 | 2152304750 | 3555 | 3555 | 3555 | 3555 | 539 |
| 266 | 20241004 | 145700 | 2150388605 | 3560 | 3555 | 3570 | 3555 | 4247 |
| 267 | 20241004 | 145600 | 2135242555 | 3555 | 3545 | 3560 | 3545 | 3465 |
| 268 | 20241004 | 145500 | 2122920630 | 3545 | 3545 | 3545 | 3545 | 676 |
| 269 | 20241004 | 145400 | 2120524210 | 3550 | 3545 | 3555 | 3545 | 503 |
| 270 | 20241004 | 145300 | 2118740760 | 3545 | 3555 | 3555 | 3545 | 4345 |
| 271 | 20241004 | 145200 | 2103315990 | 3555 | 3560 | 3560 | 3555 | 210 |
| 272 | 20241004 | 145100 | 2102569435 | 3555 | 3555 | 3560 | 3555 | 989 |
| 273 | 20241004 | 145000 | 2099053395 | 3560 | 3555 | 3560 | 3555 | 101 |
| 274 | 20241004 | 144900 | 2098694335 | 3555 | 3555 | 3555 | 3550 | 53 |
| 275 | 20241004 | 144800 | 2098506170 | 3555 | 3550 | 3555 | 3550 | 396 |
| 276 | 20241004 | 144700 | 2097098655 | 3555 | 3550 | 3560 | 3550 | 158 |
| 277 | 20241004 | 144600 | 2096537100 | 3550 | 3555 | 3555 | 3550 | 129 |
| 278 | 20241004 | 144500 | 2096078595 | 3550 | 3550 | 3550 | 3545 | 751 |
| 279 | 20241004 | 144400 | 2093412675 | 3550 | 3545 | 3550 | 3545 | 12 |
| 280 | 20241004 | 144300 | 2093370125 | 3550 | 3545 | 3555 | 3545 | 66 |
| 281 | 20241004 | 144200 | 2093135930 | 3550 | 3550 | 3555 | 3550 | 797 |
| 282 | 20241004 | 144100 | 2090306380 | 3545 | 3545 | 3550 | 3545 | 17 |
| 283 | 20241004 | 144000 | 2090246110 | 3550 | 3545 | 3550 | 3545 | 73 |
| 284 | 20241004 | 143900 | 2089987315 | 3550 | 3550 | 3555 | 3545 | 3662 |
| 285 | 20241004 | 143800 | 2076990060 | 3545 | 3545 | 3545 | 3545 | 36 |
| 286 | 20241004 | 143700 | 2076862440 | 3545 | 3545 | 3550 | 3545 | 856 |
| 287 | 20241004 | 143600 | 2073827135 | 3545 | 3545 | 3545 | 3540 | 71 |
| 288 | 20241004 | 143500 | 2073575490 | 3540 | 3540 | 3540 | 3535 | 3882 |
| 289 | 20241004 | 143400 | 2059833845 | 3535 | 3540 | 3540 | 3535 | 2792 |
| 290 | 20241004 | 143300 | 2049950380 | 3540 | 3535 | 3540 | 3535 | 3269 |
| 291 | 20241004 | 143200 | 2038378295 | 3535 | 3540 | 3540 | 3535 | 237 |
| 292 | 20241004 | 143100 | 2037540495 | 3540 | 3535 | 3540 | 3535 | 1257 |
| 293 | 20241004 | 143000 | 2033096995 | 3530 | 3535 | 3535 | 3530 | 566 |
| 294 | 20241004 | 142900 | 2031096365 | 3535 | 3530 | 3535 | 3530 | 40 |
| 295 | 20241004 | 142800 | 2030955160 | 3535 | 3530 | 3535 | 3530 | 141 |
| 296 | 20241004 | 142700 | 2030456850 | 3530 | 3535 | 3535 | 3530 | 769 |
| 297 | 20241004 | 142600 | 2027738485 | 3535 | 3530 | 3535 | 3530 | 43 |
| 298 | 20241004 | 142500 | 2027586665 | 3530 | 3535 | 3535 | 3530 | 39 |
| 299 | 20241004 | 142400 | 2027448990 | 3535 | 3530 | 3535 | 3530 | 46 |
| 300 | 20241004 | 142300 | 2027286430 | 3530 | 3525 | 3530 | 3525 | 1100 |
| 301 | 20241004 | 142200 | 2023403545 | 3530 | 3525 | 3530 | 3525 | 11 |
| 302 | 20241004 | 142100 | 2023364765 | 3530 | 3530 | 3530 | 3525 | 72 |
| 303 | 20241004 | 142000 | 2023110785 | 3525 | 3525 | 3525 | 3525 | 326 |
| 304 | 20241004 | 141900 | 2021961635 | 3525 | 3530 | 3530 | 3525 | 226 |
| 305 | 20241004 | 141800 | 2021163905 | 3525 | 3525 | 3530 | 3525 | 104 |
| 306 | 20241004 | 141700 | 2020797125 | 3525 | 3525 | 3525 | 3525 | 10 |
| 307 | 20241004 | 141600 | 2020761875 | 3530 | 3530 | 3530 | 3530 | 1 |
| 308 | 20241004 | 141500 | 2020758345 | 3525 | 3525 | 3525 | 3525 | 864 |
| 309 | 20241004 | 141400 | 2017712745 | 3520 | 3525 | 3525 | 3520 | 21 |
| 310 | 20241004 | 141300 | 2017638770 | 3525 | 3515 | 3525 | 3515 | 114 |
| 311 | 20241004 | 141200 | 2017237490 | 3520 | 3520 | 3520 | 3520 | 1566 |
| 312 | 20241004 | 141100 | 2011725170 | 3520 | 3515 | 3520 | 3515 | 32 |
| 313 | 20241004 | 141000 | 2011612680 | 3520 | 3520 | 3525 | 3520 | 317 |
| 314 | 20241004 | 140900 | 2010496835 | 3525 | 3525 | 3525 | 3525 | 37 |
| 315 | 20241004 | 140800 | 2010366410 | 3520 | 3520 | 3525 | 3520 | 1536 |
| 316 | 20241004 | 140700 | 2004957185 | 3525 | 3525 | 3525 | 3520 | 92 |
| 317 | 20241004 | 140600 | 2004633090 | 3525 | 3520 | 3525 | 3515 | 795 |
| 318 | 20241004 | 140500 | 2001832905 | 3515 | 3515 | 3515 | 3515 | 27 |
| 319 | 20241004 | 140400 | 2001738000 | 3515 | 3520 | 3520 | 3515 | 49 |
| 320 | 20241004 | 140300 | 2001565700 | 3520 | 3520 | 3525 | 3520 | 256 |
| 321 | 20241004 | 140200 | 2000664400 | 3525 | 3520 | 3525 | 3515 | 522 |
| 322 | 20241004 | 140100 | 1998829200 | 3525 | 3525 | 3525 | 3515 | 133 |
| 323 | 20241004 | 140000 | 1998361035 | 3525 | 3520 | 3525 | 3520 | 751 |
| 324 | 20241004 | 135900 | 1995714885 | 3525 | 3520 | 3525 | 3515 | 245 |
| 325 | 20241004 | 135800 | 1994852525 | 3525 | 3520 | 3525 | 3520 | 1038 |
| 326 | 20241004 | 135700 | 1991198745 | 3525 | 3525 | 3525 | 3520 | 304 |
| 327 | 20241004 | 135600 | 1990127155 | 3520 | 3520 | 3525 | 3520 | 1999 |
| 328 | 20241004 | 135500 | 1983081160 | 3525 | 3515 | 3525 | 3510 | 4641 |
| 329 | 20241004 | 135400 | 1966761570 | 3505 | 3515 | 3515 | 3505 | 5095 |
| 330 | 20241004 | 135300 | 1948897800 | 3510 | 3510 | 3515 | 3510 | 286 |
| 331 | 20241004 | 135200 | 1947892835 | 3505 | 3510 | 3510 | 3505 | 11757 |
| 332 | 20241004 | 135100 | 1906625805 | 3530 | 3540 | 3540 | 3505 | 20260 |
| 333 | 20241004 | 135000 | 1835370270 | 3540 | 3550 | 3550 | 3535 | 10561 |
| 334 | 20241004 | 134900 | 1797983180 | 3545 | 3560 | 3560 | 3545 | 1754 |
| 335 | 20241004 | 134800 | 1791753695 | 3555 | 3560 | 3565 | 3555 | 146 |
| 336 | 20241004 | 134700 | 1791234435 | 3560 | 3560 | 3560 | 3560 | 119 |
| 337 | 20241004 | 134600 | 1790810795 | 3565 | 3565 | 3565 | 3560 | 1003 |
| 338 | 20241004 | 134500 | 1787240105 | 3560 | 3565 | 3565 | 3560 | 109 |
| 339 | 20241004 | 134400 | 1786851885 | 3560 | 3565 | 3565 | 3560 | 10 |
| 340 | 20241004 | 134300 | 1786816280 | 3565 | 3560 | 3565 | 3560 | 59 |
| 341 | 20241004 | 134200 | 1786606115 | 3560 | 3565 | 3565 | 3560 | 64 |
| 342 | 20241004 | 134100 | 1786378060 | 3565 | 3565 | 3565 | 3560 | 11 |
| 343 | 20241004 | 134000 | 1786338890 | 3560 | 3560 | 3560 | 3560 | 500 |
| 344 | 20241004 | 133900 | 1784558890 | 3565 | 3565 | 3565 | 3565 | 36 |
| 345 | 20241004 | 133800 | 1784430550 | 3565 | 3560 | 3565 | 3560 | 330 |
| 346 | 20241004 | 133700 | 1783255745 | 3560 | 3565 | 3565 | 3560 | 316 |
| 347 | 20241004 | 133600 | 1782130780 | 3565 | 3565 | 3565 | 3560 | 46 |
| 348 | 20241004 | 133500 | 1781966835 | 3560 | 3560 | 3560 | 3560 | 27 |
| 349 | 20241004 | 133400 | 1781870715 | 3560 | 3555 | 3560 | 3555 | 175 |
| 350 | 20241004 | 133300 | 1781247895 | 3560 | 3560 | 3565 | 3560 | 533 |
| 351 | 20241004 | 133200 | 1779350235 | 3565 | 3565 | 3570 | 3560 | 35 |
| 352 | 20241004 | 133100 | 1779225395 | 3560 | 3565 | 3565 | 3560 | 359 |
| 353 | 20241004 | 133000 | 1777945665 | 3560 | 3560 | 3565 | 3560 | 73 |
| 354 | 20241004 | 132900 | 1777685610 | 3560 | 3560 | 3560 | 3560 | 43 |
| 355 | 20241004 | 132800 | 1777532530 | 3565 | 3560 | 3565 | 3560 | 35 |
| 356 | 20241004 | 132700 | 1777407920 | 3565 | 3565 | 3565 | 3565 | 36 |
| 357 | 20241004 | 132600 | 1777279580 | 3560 | 3560 | 3560 | 3560 | 333 |
| 358 | 20241004 | 132500 | 1776094100 | 3560 | 3565 | 3565 | 3560 | 175 |
| 359 | 20241004 | 132400 | 1775470405 | 3565 | 3560 | 3565 | 3560 | 39 |
| 360 | 20241004 | 132300 | 1775331385 | 3560 | 3560 | 3565 | 3560 | 783 |
| 361 | 20241004 | 132200 | 1772540325 | 3560 | 3560 | 3560 | 3560 | 9 |
| 362 | 20241004 | 132100 | 1772508285 | 3560 | 3560 | 3565 | 3560 | 68 |
| 363 | 20241004 | 132000 | 1772266025 | 3560 | 3560 | 3560 | 3560 | 6130 |
| 364 | 20241004 | 131900 | 1750443225 | 3560 | 3565 | 3565 | 3560 | 87 |
| 365 | 20241004 | 131800 | 1750133120 | 3565 | 3560 | 3565 | 3560 | 266 |
| 366 | 20241004 | 131700 | 1749185165 | 3565 | 3560 | 3565 | 3560 | 199 |
| 367 | 20241004 | 131600 | 1748475780 | 3560 | 3560 | 3560 | 3560 | 0 |
| 368 | 20241004 | 131500 | 1748475780 | 3560 | 3565 | 3565 | 3560 | 95 |
| 369 | 20241004 | 131400 | 1748137400 | 3560 | 3560 | 3560 | 3560 | 10 |
| 370 | 20241004 | 131300 | 1748101800 | 3560 | 3560 | 3560 | 3560 | 33 |
| 371 | 20241004 | 131200 | 1747984320 | 3565 | 3565 | 3565 | 3560 | 280 |
| 372 | 20241004 | 131100 | 1746986285 | 3560 | 3570 | 3570 | 3560 | 25 |
| 373 | 20241004 | 131000 | 1746897185 | 3575 | 3575 | 3580 | 3570 | 757 |
| 374 | 20241004 | 130900 | 1744189915 | 3575 | 3575 | 3580 | 3575 | 69 |
| 375 | 20241004 | 130800 | 1743943060 | 3580 | 3570 | 3585 | 3570 | 8142 |
| 376 | 20241004 | 130700 | 1714796835 | 3575 | 3570 | 3575 | 3565 | 2929 |
| 377 | 20241004 | 130600 | 1704340250 | 3565 | 3565 | 3570 | 3565 | 559 |
| 378 | 20241004 | 130500 | 1702347240 | 3565 | 3565 | 3570 | 3565 | 252 |
| 379 | 20241004 | 130400 | 1701447715 | 3565 | 3565 | 3570 | 3565 | 46 |
| 380 | 20241004 | 130300 | 1701283675 | 3570 | 3560 | 3570 | 3560 | 3087 |
| 381 | 20241004 | 130200 | 1690263400 | 3570 | 3565 | 3570 | 3560 | 1564 |
| 382 | 20241004 | 130100 | 1684680105 | 3570 | 3570 | 3575 | 3570 | 1558 |
| 383 | 20241004 | 130000 | 1679110540 | 3570 | 3560 | 3575 | 3560 | 7066 |
| 384 | 20241004 | 125900 | 1653860140 | 3555 | 3560 | 3560 | 3555 | 73 |
| 385 | 20241004 | 125800 | 1653600305 | 3560 | 3560 | 3560 | 3560 | 35 |
| 386 | 20241004 | 125700 | 1653475705 | 3570 | 3565 | 3570 | 3555 | 44 |
| 387 | 20241004 | 125600 | 1653318685 | 3570 | 3560 | 3570 | 3560 | 4133 |
| 388 | 20241004 | 125500 | 1638572375 | 3565 | 3560 | 3565 | 3555 | 38 |
| 389 | 20241004 | 125400 | 1638437225 | 3565 | 3555 | 3570 | 3555 | 1570 |
| 390 | 20241004 | 125300 | 1632841205 | 3560 | 3560 | 3565 | 3560 | 2436 |
| 391 | 20241004 | 125200 | 1624169030 | 3565 | 3560 | 3565 | 3560 | 6180 |
| 392 | 20241004 | 125100 | 1602137590 | 3560 | 3560 | 3565 | 3555 | 2063 |
| 393 | 20241004 | 125000 | 1594793355 | 3560 | 3550 | 3560 | 3550 | 2797 |
| 394 | 20241004 | 124900 | 1584848650 | 3550 | 3545 | 3550 | 3545 | 50 |
| 395 | 20241004 | 124800 | 1584671350 | 3545 | 3550 | 3555 | 3545 | 366 |
| 396 | 20241004 | 124700 | 1583373630 | 3545 | 3545 | 3555 | 3545 | 86 |
| 397 | 20241004 | 124600 | 1583068165 | 3545 | 3545 | 3545 | 3545 | 1744 |
| 398 | 20241004 | 124500 | 1576885685 | 3550 | 3555 | 3555 | 3550 | 1883 |
| 399 | 20241004 | 124400 | 1570199850 | 3550 | 3550 | 3550 | 3550 | 19 |
| 400 | 20241004 | 124300 | 1570132400 | 3550 | 3550 | 3550 | 3550 | 34 |
| 401 | 20241004 | 124200 | 1570011700 | 3550 | 3560 | 3560 | 3550 | 1447 |
| 402 | 20241004 | 124100 | 1564867540 | 3555 | 3560 | 3560 | 3555 | 3244 |
| 403 | 20241004 | 124000 | 1553318950 | 3560 | 3565 | 3570 | 3560 | 588 |
| 404 | 20241004 | 123900 | 1551220225 | 3570 | 3560 | 3570 | 3560 | 47 |
| 405 | 20241004 | 123800 | 1551052580 | 3560 | 3560 | 3560 | 3560 | 23 |
| 406 | 20241004 | 123700 | 1550970700 | 3565 | 3560 | 3565 | 3560 | 26 |
| 407 | 20241004 | 123600 | 1550878135 | 3565 | 3565 | 3570 | 3565 | 1943 |
| 408 | 20241004 | 123500 | 1543951155 | 3565 | 3565 | 3565 | 3565 | 2442 |
| 409 | 20241004 | 123400 | 1535245425 | 3565 | 3565 | 3565 | 3565 | 61 |
| 410 | 20241004 | 123300 | 1535027960 | 3570 | 3565 | 3575 | 3565 | 785 |
| 411 | 20241004 | 123200 | 1532225600 | 3565 | 3565 | 3565 | 3565 | 10 |
| 412 | 20241004 | 123100 | 1532189950 | 3565 | 3565 | 3565 | 3565 | 28 |
| 413 | 20241004 | 123000 | 1532090130 | 3565 | 3570 | 3575 | 3565 | 527 |
| 414 | 20241004 | 122900 | 1530208750 | 3565 | 3565 | 3565 | 3565 | 10 |
| 415 | 20241004 | 122800 | 1530173100 | 3575 | 3565 | 3575 | 3560 | 3166 |
| 416 | 20241004 | 122700 | 1518878785 | 3570 | 3575 | 3575 | 3570 | 5786 |
| 417 | 20241004 | 122600 | 1498208850 | 3570 | 3570 | 3570 | 3570 | 2950 |
| 418 | 20241004 | 122500 | 1487677350 | 3575 | 3575 | 3575 | 3575 | 91 |
| 419 | 20241004 | 122400 | 1487352025 | 3570 | 3570 | 3580 | 3570 | 2919 |
| 420 | 20241004 | 122300 | 1476919135 | 3575 | 3565 | 3575 | 3565 | 1044 |
| 421 | 20241004 | 122200 | 1473189680 | 3570 | 3565 | 3570 | 3565 | 6497 |
| 422 | 20241004 | 122100 | 1450013105 | 3565 | 3565 | 3565 | 3560 | 3310 |
| 423 | 20241004 | 122000 | 1438213030 | 3560 | 3570 | 3570 | 3560 | 3064 |
| 424 | 20241004 | 121900 | 1427289950 | 3565 | 3570 | 3575 | 3565 | 3524 |
| 425 | 20241004 | 121800 | 1414707245 | 3570 | 3565 | 3575 | 3565 | 8064 |
| 426 | 20241004 | 121700 | 1385893705 | 3565 | 3565 | 3565 | 3565 | 608 |
| 427 | 20241004 | 121600 | 1383726185 | 3570 | 3570 | 3570 | 3570 | 0 |
| 428 | 20241004 | 121500 | 1383726185 | 3570 | 3565 | 3570 | 3560 | 1046 |
| 429 | 20241004 | 121400 | 1379997300 | 3560 | 3565 | 3565 | 3560 | 3271 |
| 430 | 20241004 | 121300 | 1368336230 | 3570 | 3570 | 3570 | 3570 | 549 |
| 431 | 20241004 | 121200 | 1366376300 | 3570 | 3575 | 3575 | 3570 | 1917 |
| 432 | 20241004 | 121100 | 1359532425 | 3570 | 3570 | 3575 | 3570 | 3024 |
| 433 | 20241004 | 121000 | 1348736690 | 3570 | 3565 | 3570 | 3565 | 210 |
| 434 | 20241004 | 120900 | 1347987420 | 3565 | 3565 | 3570 | 3565 | 382 |
| 435 | 20241004 | 120800 | 1346623840 | 3570 | 3570 | 3570 | 3570 | 203 |
| 436 | 20241004 | 120700 | 1345899130 | 3570 | 3565 | 3570 | 3560 | 12290 |
| 437 | 20241004 | 120600 | 1302042135 | 3560 | 3565 | 3565 | 3560 | 626 |
| 438 | 20241004 | 120500 | 1299811895 | 3565 | 3560 | 3565 | 3560 | 977 |
| 439 | 20241004 | 120400 | 1296329070 | 3560 | 3560 | 3560 | 3555 | 296 |
| 440 | 20241004 | 120300 | 1295275935 | 3555 | 3555 | 3560 | 3555 | 3254 |
| 441 | 20241004 | 120200 | 1283691875 | 3555 | 3555 | 3555 | 3555 | 16 |
| 442 | 20241004 | 120100 | 1283634995 | 3555 | 3555 | 3555 | 3555 | 29 |
| 443 | 20241004 | 120000 | 1283531900 | 3555 | 3560 | 3560 | 3555 | 1614 |
| 444 | 20241004 | 115900 | 1277791530 | 3555 | 3555 | 3555 | 3550 | 500 |
| 445 | 20241004 | 115800 | 1276014130 | 3550 | 3550 | 3550 | 3550 | 896 |
| 446 | 20241004 | 115700 | 1272833330 | 3555 | 3555 | 3555 | 3555 | 47 |
| 447 | 20241004 | 115600 | 1272666245 | 3550 | 3550 | 3555 | 3550 | 1457 |
| 448 | 20241004 | 115500 | 1267491395 | 3550 | 3550 | 3550 | 3550 | 36 |
| 449 | 20241004 | 115400 | 1267363595 | 3550 | 3545 | 3550 | 3545 | 108 |
| 450 | 20241004 | 115300 | 1266980245 | 3545 | 3540 | 3545 | 3540 | 1073 |
| 451 | 20241004 | 115200 | 1263176585 | 3545 | 3545 | 3545 | 3545 | 3307 |
| 452 | 20241004 | 115100 | 1251453270 | 3545 | 3550 | 3555 | 3545 | 261 |
| 453 | 20241004 | 115000 | 1250527785 | 3550 | 3545 | 3550 | 3545 | 344 |
| 454 | 20241004 | 114900 | 1249306770 | 3550 | 3550 | 3550 | 3550 | 10 |
| 455 | 20241004 | 114800 | 1249271270 | 3555 | 3550 | 3555 | 3550 | 158 |
| 456 | 20241004 | 114700 | 1248710185 | 3550 | 3555 | 3555 | 3550 | 47 |
| 457 | 20241004 | 114600 | 1248543255 | 3555 | 3550 | 3555 | 3550 | 109 |
| 458 | 20241004 | 114500 | 1248156300 | 3545 | 3545 | 3555 | 3545 | 123 |
| 459 | 20241004 | 114400 | 1247719765 | 3545 | 3545 | 3545 | 3545 | 0 |
| 460 | 20241004 | 114300 | 1247719765 | 3545 | 3535 | 3555 | 3535 | 6036 |
| 461 | 20241004 | 114200 | 1226309840 | 3540 | 3540 | 3540 | 3535 | 1063 |
| 462 | 20241004 | 114100 | 1222551945 | 3535 | 3540 | 3540 | 3535 | 116 |
| 463 | 20241004 | 114000 | 1222141810 | 3540 | 3540 | 3540 | 3535 | 36 |
| 464 | 20241004 | 113900 | 1222014540 | 3535 | 3530 | 3535 | 3530 | 1546 |
| 465 | 20241004 | 113800 | 1216549480 | 3535 | 3535 | 3540 | 3535 | 1306 |
| 466 | 20241004 | 113700 | 1211932765 | 3540 | 3535 | 3540 | 3535 | 201 |
| 467 | 20241004 | 113600 | 1211222220 | 3540 | 3540 | 3545 | 3540 | 1173 |
| 468 | 20241004 | 113500 | 1207069785 | 3540 | 3540 | 3545 | 3535 | 530 |
| 469 | 20241004 | 113400 | 1205192630 | 3540 | 3540 | 3540 | 3540 | 34 |
| 470 | 20241004 | 113300 | 1205072270 | 3540 | 3535 | 3540 | 3535 | 98 |
| 471 | 20241004 | 113200 | 1204725465 | 3540 | 3540 | 3540 | 3535 | 132 |
| 472 | 20241004 | 113100 | 1204258230 | 3535 | 3535 | 3535 | 3535 | 102 |
| 473 | 20241004 | 113000 | 1203897660 | 3535 | 3535 | 3535 | 3530 | 385 |
| 474 | 20241004 | 112900 | 1202536825 | 3530 | 3530 | 3530 | 3530 | 9 |
| 475 | 20241004 | 112800 | 1202505055 | 3530 | 3530 | 3530 | 3530 | 69 |
| 476 | 20241004 | 112700 | 1202261485 | 3535 | 3530 | 3535 | 3530 | 100 |
| 477 | 20241004 | 112600 | 1201908200 | 3530 | 3530 | 3530 | 3530 | 230 |
| 478 | 20241004 | 112500 | 1201096300 | 3535 | 3530 | 3535 | 3530 | 57 |
| 479 | 20241004 | 112400 | 1200894990 | 3535 | 3535 | 3535 | 3530 | 51 |
| 480 | 20241004 | 112300 | 1200714750 | 3535 | 3530 | 3535 | 3530 | 256 |
| 481 | 20241004 | 112200 | 1199810070 | 3530 | 3535 | 3535 | 3530 | 498 |
| 482 | 20241004 | 112100 | 1198052085 | 3530 | 3530 | 3535 | 3530 | 137 |
| 483 | 20241004 | 112000 | 1197568345 | 3530 | 3525 | 3530 | 3525 | 361 |
| 484 | 20241004 | 111900 | 1196294320 | 3525 | 3525 | 3525 | 3525 | 0 |
| 485 | 20241004 | 111800 | 1196294320 | 3525 | 3525 | 3530 | 3525 | 82 |
| 486 | 20241004 | 111700 | 1196005035 | 3525 | 3525 | 3525 | 3525 | 41 |
| 487 | 20241004 | 111600 | 1195860510 | 3525 | 3525 | 3525 | 3525 | 0 |
| 488 | 20241004 | 111500 | 1195860510 | 3525 | 3530 | 3530 | 3525 | 1100 |
| 489 | 20241004 | 111400 | 1191982815 | 3525 | 3525 | 3525 | 3525 | 10 |
| 490 | 20241004 | 111300 | 1191947565 | 3530 | 3530 | 3530 | 3525 | 21 |
| 491 | 20241004 | 111200 | 1191873480 | 3535 | 3530 | 3535 | 3525 | 715 |
| 492 | 20241004 | 111100 | 1189347180 | 3525 | 3530 | 3530 | 3525 | 2013 |
| 493 | 20241004 | 111000 | 1182241340 | 3530 | 3530 | 3535 | 3530 | 887 |
| 494 | 20241004 | 110900 | 1179109230 | 3525 | 3530 | 3530 | 3525 | 132 |
| 495 | 20241004 | 110800 | 1178643745 | 3525 | 3525 | 3525 | 3525 | 24 |
| 496 | 20241004 | 110700 | 1178559145 | 3530 | 3515 | 3530 | 3515 | 4168 |
| 497 | 20241004 | 110600 | 1163875710 | 3515 | 3520 | 3520 | 3515 | 116 |
| 498 | 20241004 | 110500 | 1163467785 | 3520 | 3515 | 3520 | 3515 | 1047 |
| 499 | 20241004 | 110400 | 1159785080 | 3515 | 3515 | 3515 | 3515 | 22 |
| 500 | 20241004 | 110300 | 1159707750 | 3515 | 3515 | 3520 | 3515 | 80 |
| 501 | 20241004 | 110200 | 1159426315 | 3515 | 3520 | 3520 | 3515 | 509 |
| 502 | 20241004 | 110100 | 1157634685 | 3520 | 3510 | 3520 | 3510 | 2111 |
| 503 | 20241004 | 110000 | 1150209770 | 3515 | 3515 | 3515 | 3510 | 263 |
| 504 | 20241004 | 105900 | 1149285450 | 3515 | 3510 | 3515 | 3510 | 72 |
| 505 | 20241004 | 105800 | 1149032420 | 3510 | 3515 | 3515 | 3510 | 1835 |
| 506 | 20241004 | 105700 | 1142588095 | 3515 | 3515 | 3520 | 3515 | 938 |
| 507 | 20241004 | 105600 | 1139290840 | 3515 | 3510 | 3515 | 3510 | 85 |
| 508 | 20241004 | 105500 | 1138992465 | 3510 | 3515 | 3515 | 3510 | 1356 |
| 509 | 20241004 | 105400 | 1134226465 | 3515 | 3520 | 3520 | 3515 | 585 |
| 510 | 20241004 | 105300 | 1132169925 | 3520 | 3515 | 3520 | 3515 | 529 |
| 511 | 20241004 | 105200 | 1130308090 | 3515 | 3520 | 3520 | 3515 | 124 |
| 512 | 20241004 | 105100 | 1129871655 | 3520 | 3520 | 3520 | 3515 | 142 |
| 513 | 20241004 | 105000 | 1129371865 | 3515 | 3515 | 3520 | 3515 | 923 |
| 514 | 20241004 | 104900 | 1126126350 | 3520 | 3510 | 3520 | 3510 | 6179 |
| 515 | 20241004 | 104800 | 1104387070 | 3510 | 3510 | 3515 | 3505 | 1173 |
| 516 | 20241004 | 104700 | 1100267755 | 3515 | 3505 | 3515 | 3500 | 3605 |
| 517 | 20241004 | 104600 | 1087618440 | 3500 | 3495 | 3500 | 3495 | 20 |
| 518 | 20241004 | 104500 | 1087548495 | 3500 | 3505 | 3505 | 3495 | 425 |
| 519 | 20241004 | 104400 | 1086062650 | 3495 | 3485 | 3500 | 3485 | 5310 |
| 520 | 20241004 | 104300 | 1067509225 | 3485 | 3490 | 3490 | 3485 | 2882 |
| 521 | 20241004 | 104200 | 1057463805 | 3490 | 3485 | 3490 | 3485 | 128 |
| 522 | 20241004 | 104100 | 1057017370 | 3485 | 3485 | 3485 | 3485 | 252 |
| 523 | 20241004 | 104000 | 1056139150 | 3480 | 3480 | 3485 | 3480 | 407 |
| 524 | 20241004 | 103900 | 1054721795 | 3480 | 3495 | 3495 | 3480 | 5849 |
| 525 | 20241004 | 103800 | 1034357160 | 3485 | 3485 | 3495 | 3485 | 357 |
| 526 | 20241004 | 103700 | 1033112955 | 3480 | 3495 | 3495 | 3480 | 42840 |
| 527 | 20241004 | 103600 | 883765590 | 3490 | 3485 | 3495 | 3485 | 744 |
| 528 | 20241004 | 103500 | 881172355 | 3485 | 3490 | 3490 | 3485 | 1097 |
| 529 | 20241004 | 103400 | 877344405 | 3490 | 3515 | 3515 | 3485 | 28396 |
| 530 | 20241004 | 103300 | 778006710 | 3515 | 3510 | 3515 | 3510 | 1526 |
| 531 | 20241004 | 103200 | 772650180 | 3515 | 3515 | 3515 | 3515 | 65 |
| 532 | 20241004 | 103100 | 772421705 | 3515 | 3520 | 3520 | 3515 | 128 |
| 533 | 20241004 | 103000 | 771971435 | 3515 | 3515 | 3515 | 3510 | 540 |
| 534 | 20241004 | 102900 | 770073340 | 3515 | 3515 | 3515 | 3515 | 445 |
| 535 | 20241004 | 102800 | 768509165 | 3515 | 3515 | 3515 | 3510 | 508 |
| 536 | 20241004 | 102700 | 766725885 | 3510 | 3520 | 3525 | 3510 | 22595 |
| 537 | 20241004 | 102600 | 687389590 | 3515 | 3515 | 3515 | 3515 | 10 |
| 538 | 20241004 | 102500 | 687354440 | 3515 | 3525 | 3530 | 3515 | 3002 |
| 539 | 20241004 | 102400 | 676791335 | 3525 | 3530 | 3530 | 3525 | 140 |
| 540 | 20241004 | 102300 | 676297635 | 3525 | 3520 | 3525 | 3520 | 795 |
| 541 | 20241004 | 102200 | 673497705 | 3515 | 3515 | 3515 | 3515 | 457 |
| 542 | 20241004 | 102100 | 671891350 | 3515 | 3510 | 3515 | 3510 | 443 |
| 543 | 20241004 | 102000 | 670334225 | 3510 | 3515 | 3515 | 3510 | 4429 |
| 544 | 20241004 | 101900 | 654770750 | 3515 | 3515 | 3520 | 3515 | 919 |
| 545 | 20241004 | 101800 | 651540440 | 3515 | 3520 | 3520 | 3515 | 4927 |
| 546 | 20241004 | 101700 | 634218680 | 3520 | 3530 | 3530 | 3520 | 5385 |
| 547 | 20241004 | 101600 | 615244950 | 3530 | 3540 | 3540 | 3530 | 5091 |
| 548 | 20241004 | 101500 | 597257475 | 3540 | 3535 | 3540 | 3535 | 57 |
| 549 | 20241004 | 101400 | 597055735 | 3535 | 3535 | 3535 | 3535 | 350 |
| 550 | 20241004 | 101300 | 595818485 | 3535 | 3535 | 3535 | 3535 | 0 |
| 551 | 20241004 | 101200 | 595818485 | 3535 | 3540 | 3540 | 3535 | 245 |
| 552 | 20241004 | 101100 | 594952215 | 3535 | 3540 | 3540 | 3535 | 237 |
| 553 | 20241004 | 101000 | 594113410 | 3540 | 3540 | 3540 | 3540 | 50 |
| 554 | 20241004 | 100900 | 593936410 | 3535 | 3545 | 3550 | 3535 | 7055 |
| 555 | 20241004 | 100800 | 568980125 | 3545 | 3545 | 3545 | 3545 | 360 |
| 556 | 20241004 | 100700 | 567703925 | 3545 | 3545 | 3545 | 3545 | 270 |
| 557 | 20241004 | 100600 | 566746775 | 3545 | 3540 | 3545 | 3540 | 389 |
| 558 | 20241004 | 100500 | 565368215 | 3545 | 3545 | 3545 | 3540 | 4768 |
| 559 | 20241004 | 100400 | 548466440 | 3550 | 3545 | 3550 | 3545 | 206 |
| 560 | 20241004 | 100300 | 547735170 | 3550 | 3550 | 3550 | 3550 | 50 |
| 561 | 20241004 | 100200 | 547557670 | 3545 | 3545 | 3545 | 3545 | 1142 |
| 562 | 20241004 | 100100 | 543509280 | 3545 | 3545 | 3545 | 3545 | 1 |
| 563 | 20241004 | 100000 | 543505735 | 3545 | 3550 | 3550 | 3545 | 691 |
| 564 | 20241004 | 095900 | 541052825 | 3550 | 3550 | 3550 | 3550 | 781 |
| 565 | 20241004 | 095800 | 538280275 | 3550 | 3555 | 3555 | 3550 | 1412 |
| 566 | 20241004 | 095700 | 533267045 | 3555 | 3555 | 3555 | 3555 | 44 |
| 567 | 20241004 | 095600 | 533110625 | 3555 | 3555 | 3555 | 3555 | 261 |
| 568 | 20241004 | 095500 | 532182770 | 3550 | 3550 | 3550 | 3550 | 998 |
| 569 | 20241004 | 095400 | 528639870 | 3550 | 3555 | 3555 | 3550 | 207 |
| 570 | 20241004 | 095300 | 527904825 | 3550 | 3555 | 3555 | 3550 | 6306 |
| 571 | 20241004 | 095200 | 505508925 | 3560 | 3560 | 3565 | 3555 | 8138 |
| 572 | 20241004 | 095100 | 476548845 | 3560 | 3560 | 3560 | 3555 | 3249 |
| 573 | 20241004 | 095000 | 464982650 | 3555 | 3555 | 3555 | 3550 | 946 |
| 574 | 20241004 | 094900 | 461623645 | 3560 | 3555 | 3560 | 3555 | 1500 |
| 575 | 20241004 | 094800 | 456289205 | 3555 | 3555 | 3555 | 3555 | 87 |
| 576 | 20241004 | 094700 | 455979920 | 3550 | 3550 | 3550 | 3550 | 5718 |
| 577 | 20241004 | 094600 | 435681020 | 3550 | 3550 | 3550 | 3550 | 1435 |
| 578 | 20241004 | 094500 | 430586770 | 3550 | 3550 | 3550 | 3550 | 151 |
| 579 | 20241004 | 094400 | 430050720 | 3550 | 3540 | 3550 | 3535 | 10675 |
| 580 | 20241004 | 094300 | 392208745 | 3540 | 3545 | 3545 | 3535 | 771 |
| 581 | 20241004 | 094200 | 389479645 | 3545 | 3540 | 3545 | 3530 | 7289 |
| 582 | 20241004 | 094100 | 363685055 | 3540 | 3535 | 3540 | 3535 | 321 |
| 583 | 20241004 | 094000 | 362550215 | 3540 | 3540 | 3540 | 3540 | 33 |
| 584 | 20241004 | 093900 | 362433395 | 3540 | 3540 | 3540 | 3540 | 52 |
| 585 | 20241004 | 093800 | 362249315 | 3535 | 3530 | 3535 | 3530 | 599 |
| 586 | 20241004 | 093700 | 360131855 | 3530 | 3535 | 3535 | 3530 | 127 |
| 587 | 20241004 | 093600 | 359683240 | 3535 | 3530 | 3535 | 3530 | 1652 |
| 588 | 20241004 | 093500 | 353851580 | 3525 | 3525 | 3525 | 3525 | 185 |
| 589 | 20241004 | 093400 | 353199455 | 3525 | 3540 | 3540 | 3525 | 1517 |
| 590 | 20241004 | 093300 | 347836830 | 3545 | 3545 | 3545 | 3545 | 49 |
| 591 | 20241004 | 093200 | 347663125 | 3540 | 3540 | 3540 | 3540 | 10 |
| 592 | 20241004 | 093100 | 347627725 | 3540 | 3540 | 3540 | 3540 | 100 |
| 593 | 20241004 | 093000 | 347273725 | 3540 | 3540 | 3545 | 3540 | 622 |
| 594 | 20241004 | 092900 | 345071640 | 3540 | 3540 | 3540 | 3540 | 22 |
| 595 | 20241004 | 092800 | 344993760 | 3540 | 3550 | 3550 | 3540 | 1177 |
| 596 | 20241004 | 092700 | 340821725 | 3550 | 3545 | 3550 | 3545 | 708 |
| 597 | 20241004 | 092600 | 338308425 | 3550 | 3540 | 3550 | 3540 | 69 |
| 598 | 20241004 | 092500 | 338063990 | 3535 | 3520 | 3535 | 3520 | 4179 |
| 599 | 20241004 | 092400 | 323298855 | 3520 | 3520 | 3520 | 3520 | 100 |
| 600 | 20241004 | 092300 | 322946855 | 3520 | 3525 | 3530 | 3520 | 284 |
| 601 | 20241004 | 092200 | 321946590 | 3525 | 3525 | 3525 | 3515 | 1630 |
| 602 | 20241004 | 092100 | 316205550 | 3525 | 3535 | 3535 | 3525 | 436 |
| 603 | 20241004 | 092000 | 314665150 | 3530 | 3535 | 3535 | 3530 | 419 |
| 604 | 20241004 | 091900 | 313186075 | 3530 | 3525 | 3530 | 3525 | 606 |
| 605 | 20241004 | 091800 | 311047485 | 3525 | 3530 | 3530 | 3525 | 1167 |
| 606 | 20241004 | 091700 | 306933145 | 3535 | 3535 | 3535 | 3530 | 462 |
| 607 | 20241004 | 091600 | 305301655 | 3540 | 3550 | 3550 | 3530 | 4730 |
| 608 | 20241004 | 091500 | 288568585 | 3550 | 3535 | 3550 | 3530 | 7935 |
| 609 | 20241004 | 091400 | 260496885 | 3535 | 3520 | 3535 | 3520 | 2062 |
| 610 | 20241004 | 091300 | 253222835 | 3520 | 3530 | 3535 | 3520 | 884 |
| 611 | 20241004 | 091200 | 250109435 | 3525 | 3535 | 3535 | 3525 | 2221 |
| 612 | 20241004 | 091100 | 242269195 | 3535 | 3550 | 3550 | 3530 | 1834 |
| 613 | 20241004 | 091000 | 235782550 | 3545 | 3565 | 3565 | 3545 | 6305 |
| 614 | 20241004 | 090900 | 213400195 | 3570 | 3575 | 3575 | 3565 | 4191 |
| 615 | 20241004 | 090800 | 198444570 | 3575 | 3565 | 3575 | 3565 | 2776 |
| 616 | 20241004 | 090700 | 188542865 | 3565 | 3565 | 3565 | 3560 | 940 |
| 617 | 20241004 | 090600 | 185196450 | 3565 | 3560 | 3565 | 3560 | 852 |
| 618 | 20241004 | 090500 | 182163320 | 3560 | 3560 | 3560 | 3545 | 4407 |
| 619 | 20241004 | 090400 | 166498250 | 3555 | 3555 | 3560 | 3545 | 4986 |
| 620 | 20241004 | 090300 | 148797490 | 3555 | 3550 | 3565 | 3550 | 5720 |
| 621 | 20241004 | 090200 | 128485035 | 3560 | 3555 | 3565 | 3545 | 16266 |
| 622 | 20241004 | 090100 | 70703215 | 3555 | 3555 | 3565 | 3515 | 8146 |
| 623 | 20241004 | 090000 | 41823495 | 3565 | 3590 | 3590 | 3555 | 11721 |