31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241004 | 192500 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 29716 |
| 3 | 20241004 | 192400 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 4 | 20241004 | 192300 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 5 | 20241004 | 192200 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 6 | 20241004 | 192100 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 7 | 20241004 | 192000 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 8 | 20241004 | 191900 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 9 | 20241004 | 191800 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 10 | 20241004 | 191700 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 11 | 20241004 | 191600 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 12 | 20241004 | 191500 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 13 | 20241004 | 191400 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 14 | 20241004 | 191300 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 15 | 20241004 | 191200 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 16 | 20241004 | 191100 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 17 | 20241004 | 191000 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 18 | 20241004 | 190900 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 19 | 20241004 | 190800 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 20 | 20241004 | 190700 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 21 | 20241004 | 190600 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 22 | 20241004 | 190500 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 23 | 20241004 | 190400 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 24 | 20241004 | 190300 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 25 | 20241004 | 190200 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 26 | 20241004 | 190100 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 27 | 20241004 | 190000 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 28 | 20241004 | 185900 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 29 | 20241004 | 185800 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 30 | 20241004 | 185700 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 31 | 20241004 | 185600 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 32 | 20241004 | 185500 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 29716 |
| 33 | 20241004 | 185400 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 34 | 20241004 | 185300 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 35 | 20241004 | 185200 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 36 | 20241004 | 185100 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 37 | 20241004 | 185000 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 38 | 20241004 | 184900 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 39 | 20241004 | 184800 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 40 | 20241004 | 184700 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 41 | 20241004 | 184600 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 42 | 20241004 | 184500 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 43 | 20241004 | 184400 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 44 | 20241004 | 184300 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 45 | 20241004 | 184200 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 46 | 20241004 | 184100 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 47 | 20241004 | 184000 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 48 | 20241004 | 183900 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 49 | 20241004 | 183800 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 50 | 20241004 | 183700 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 51 | 20241004 | 183600 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 52 | 20241004 | 183500 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 53 | 20241004 | 183400 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 54 | 20241004 | 183300 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 55 | 20241004 | 183200 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 56 | 20241004 | 183100 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 57 | 20241004 | 183000 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 58 | 20241004 | 182900 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 59 | 20241004 | 182800 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 60 | 20241004 | 182700 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 61 | 20241004 | 182600 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 62 | 20241004 | 182500 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 29716 |
| 63 | 20241004 | 182400 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 64 | 20241004 | 182300 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 65 | 20241004 | 182200 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 66 | 20241004 | 182100 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 67 | 20241004 | 182000 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 68 | 20241004 | 181900 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 69 | 20241004 | 181800 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 70 | 20241004 | 181700 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 71 | 20241004 | 181600 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 72 | 20241004 | 181500 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 73 | 20241004 | 181400 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 74 | 20241004 | 181300 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 75 | 20241004 | 181200 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 76 | 20241004 | 181100 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 77 | 20241004 | 181000 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 78 | 20241004 | 180900 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 79 | 20241004 | 180800 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 80 | 20241004 | 180700 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 81 | 20241004 | 180600 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 82 | 20241004 | 180500 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 83 | 20241004 | 180400 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 84 | 20241004 | 180300 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 85 | 20241004 | 180200 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 86 | 20241004 | 180100 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 87 | 20241004 | 180000 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 88 | 20241004 | 175900 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 89 | 20241004 | 175800 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 90 | 20241004 | 175700 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 91 | 20241004 | 175600 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 92 | 20241004 | 175500 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 29716 |
| 93 | 20241004 | 175400 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 94 | 20241004 | 175300 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 95 | 20241004 | 175200 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 96 | 20241004 | 175100 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 97 | 20241004 | 175000 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 98 | 20241004 | 174900 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 99 | 20241004 | 174800 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 100 | 20241004 | 174700 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 101 | 20241004 | 174600 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 102 | 20241004 | 174500 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 103 | 20241004 | 174400 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 104 | 20241004 | 174300 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 105 | 20241004 | 174200 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 106 | 20241004 | 174100 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 107 | 20241004 | 174000 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 108 | 20241004 | 173900 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 109 | 20241004 | 173800 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 110 | 20241004 | 173700 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 111 | 20241004 | 173600 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 112 | 20241004 | 173500 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 113 | 20241004 | 173400 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 114 | 20241004 | 173300 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 115 | 20241004 | 173200 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 116 | 20241004 | 173100 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 117 | 20241004 | 173000 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 118 | 20241004 | 172900 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 119 | 20241004 | 172800 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 120 | 20241004 | 172700 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 121 | 20241004 | 172600 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 122 | 20241004 | 172500 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 29716 |
| 123 | 20241004 | 172400 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 124 | 20241004 | 172300 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 125 | 20241004 | 172200 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 126 | 20241004 | 172100 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 127 | 20241004 | 172000 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 128 | 20241004 | 171900 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 129 | 20241004 | 171800 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 130 | 20241004 | 171700 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 131 | 20241004 | 171600 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 132 | 20241004 | 171500 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 133 | 20241004 | 171400 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 134 | 20241004 | 171300 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 135 | 20241004 | 171200 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 136 | 20241004 | 171100 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 137 | 20241004 | 171000 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 138 | 20241004 | 170900 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 139 | 20241004 | 170800 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 140 | 20241004 | 170700 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 141 | 20241004 | 170600 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 142 | 20241004 | 170500 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 143 | 20241004 | 170400 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 144 | 20241004 | 170300 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 145 | 20241004 | 170200 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 146 | 20241004 | 170100 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 147 | 20241004 | 170000 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 148 | 20241004 | 165900 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 149 | 20241004 | 165800 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 150 | 20241004 | 165700 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 151 | 20241004 | 165600 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 152 | 20241004 | 165500 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 29716 |
| 153 | 20241004 | 165400 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 154 | 20241004 | 165300 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 155 | 20241004 | 165200 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 156 | 20241004 | 165100 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 157 | 20241004 | 165000 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 158 | 20241004 | 164900 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 159 | 20241004 | 164800 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 160 | 20241004 | 164700 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 161 | 20241004 | 164600 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 162 | 20241004 | 164500 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 163 | 20241004 | 164400 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 164 | 20241004 | 164300 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 165 | 20241004 | 164200 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 166 | 20241004 | 164100 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 167 | 20241004 | 164000 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 168 | 20241004 | 163900 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 169 | 20241004 | 163800 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 170 | 20241004 | 163700 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 171 | 20241004 | 163600 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 172 | 20241004 | 163500 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 173 | 20241004 | 163400 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 174 | 20241004 | 163300 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 175 | 20241004 | 163200 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 176 | 20241004 | 163100 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 177 | 20241004 | 163000 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 178 | 20241004 | 162900 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 179 | 20241004 | 162800 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 180 | 20241004 | 162700 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 181 | 20241004 | 162600 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 182 | 20241004 | 162500 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 29716 |
| 183 | 20241004 | 162400 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 184 | 20241004 | 162300 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 185 | 20241004 | 162200 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 186 | 20241004 | 162100 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 187 | 20241004 | 162000 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 188 | 20241004 | 161900 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 189 | 20241004 | 161800 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 190 | 20241004 | 161700 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 191 | 20241004 | 161600 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 192 | 20241004 | 161500 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 193 | 20241004 | 161400 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 194 | 20241004 | 161300 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 195 | 20241004 | 161200 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 196 | 20241004 | 161100 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 197 | 20241004 | 161000 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 198 | 20241004 | 160900 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 199 | 20241004 | 160800 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 200 | 20241004 | 160700 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 201 | 20241004 | 160600 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 202 | 20241004 | 160500 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 203 | 20241004 | 160400 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 204 | 20241004 | 160300 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 205 | 20241004 | 160200 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 206 | 20241004 | 160100 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 207 | 20241004 | 160000 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 208 | 20241004 | 155900 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 209 | 20241004 | 155800 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 210 | 20241004 | 155700 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 211 | 20241004 | 155600 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 212 | 20241004 | 155500 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 29716 |
| 213 | 20241004 | 155400 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 214 | 20241004 | 155300 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 215 | 20241004 | 155200 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 216 | 20241004 | 155100 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 217 | 20241004 | 155000 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 218 | 20241004 | 154900 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 219 | 20241004 | 154800 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 220 | 20241004 | 154700 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 221 | 20241004 | 154600 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 222 | 20241004 | 154500 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 223 | 20241004 | 154400 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 224 | 20241004 | 154300 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 225 | 20241004 | 154200 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 226 | 20241004 | 154100 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 227 | 20241004 | 154000 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 228 | 20241004 | 153900 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 229 | 20241004 | 153800 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 230 | 20241004 | 153700 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 231 | 20241004 | 153600 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 232 | 20241004 | 153500 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 233 | 20241004 | 153400 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 234 | 20241004 | 153300 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 235 | 20241004 | 153200 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 236 | 20241004 | 153100 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 237 | 20241004 | 153000 | 2496809610 | 3400 | 3400 | 3400 | 3400 | 29716 |
| 238 | 20241004 | 152900 | 2395775210 | 3435 | 3435 | 3435 | 3435 | 0 |
| 239 | 20241004 | 152800 | 2395775210 | 3435 | 3435 | 3435 | 3435 | 0 |
| 240 | 20241004 | 152700 | 2395775210 | 3435 | 3435 | 3435 | 3435 | 0 |
| 241 | 20241004 | 152600 | 2395775210 | 3435 | 3435 | 3435 | 3435 | 0 |
| 242 | 20241004 | 152500 | 2395775210 | 3435 | 3435 | 3435 | 3435 | 0 |
| 243 | 20241004 | 152400 | 2395775210 | 3435 | 3435 | 3435 | 3435 | 0 |
| 244 | 20241004 | 152300 | 2395775210 | 3435 | 3435 | 3435 | 3435 | 0 |
| 245 | 20241004 | 152200 | 2395775210 | 3435 | 3435 | 3435 | 3435 | 0 |
| 246 | 20241004 | 152100 | 2395775210 | 3435 | 3435 | 3435 | 3435 | 0 |
| 247 | 20241004 | 152000 | 2395775210 | 3435 | 3435 | 3435 | 3435 | 0 |
| 248 | 20241004 | 151900 | 2395775210 | 3435 | 3450 | 3450 | 3435 | 3971 |
| 249 | 20241004 | 151800 | 2382102600 | 3430 | 3435 | 3440 | 3430 | 2067 |
| 250 | 20241004 | 151700 | 2375006815 | 3455 | 3435 | 3455 | 3435 | 229 |
| 251 | 20241004 | 151600 | 2374220160 | 3435 | 3440 | 3445 | 3435 | 521 |
| 252 | 20241004 | 151500 | 2372429600 | 3455 | 3450 | 3455 | 3435 | 1103 |
| 253 | 20241004 | 151400 | 2368637155 | 3450 | 3455 | 3455 | 3450 | 18 |
| 254 | 20241004 | 151300 | 2368575040 | 3455 | 3470 | 3470 | 3455 | 1006 |
| 255 | 20241004 | 151200 | 2365099220 | 3455 | 3470 | 3470 | 3455 | 1060 |
| 256 | 20241004 | 151100 | 2361436905 | 3460 | 3460 | 3460 | 3460 | 319 |
| 257 | 20241004 | 151000 | 2360333165 | 3460 | 3460 | 3460 | 3460 | 608 |
| 258 | 20241004 | 150900 | 2358229485 | 3470 | 3470 | 3470 | 3470 | 31 |
| 259 | 20241004 | 150800 | 2358121915 | 3470 | 3470 | 3470 | 3470 | 2208 |
| 260 | 20241004 | 150700 | 2350460155 | 3480 | 3475 | 3480 | 3475 | 65 |
| 261 | 20241004 | 150600 | 2350234035 | 3475 | 3470 | 3475 | 3460 | 271 |
| 262 | 20241004 | 150500 | 2349293670 | 3460 | 3465 | 3465 | 3460 | 5 |
| 263 | 20241004 | 150400 | 2349276365 | 3460 | 3460 | 3460 | 3460 | 20 |
| 264 | 20241004 | 150300 | 2349207165 | 3455 | 3455 | 3455 | 3455 | 290 |
| 265 | 20241004 | 150200 | 2348205215 | 3460 | 3460 | 3460 | 3460 | 1200 |
| 266 | 20241004 | 150100 | 2344053215 | 3465 | 3450 | 3465 | 3450 | 247 |
| 267 | 20241004 | 150000 | 2343198405 | 3460 | 3455 | 3460 | 3450 | 4240 |
| 268 | 20241004 | 145900 | 2328561615 | 3450 | 3455 | 3455 | 3450 | 500 |
| 269 | 20241004 | 145800 | 2326834260 | 3455 | 3455 | 3455 | 3455 | 150 |
| 270 | 20241004 | 145700 | 2326316010 | 3455 | 3460 | 3465 | 3455 | 358 |
| 271 | 20241004 | 145600 | 2325078790 | 3465 | 3465 | 3465 | 3465 | 0 |
| 272 | 20241004 | 145500 | 2325078790 | 3465 | 3460 | 3465 | 3455 | 189 |
| 273 | 20241004 | 145400 | 2324425065 | 3465 | 3465 | 3465 | 3465 | 1 |
| 274 | 20241004 | 145300 | 2324421600 | 3465 | 3465 | 3465 | 3465 | 2 |
| 275 | 20241004 | 145200 | 2324414670 | 3465 | 3465 | 3465 | 3465 | 35 |
| 276 | 20241004 | 145100 | 2324293395 | 3465 | 3465 | 3465 | 3465 | 2 |
| 277 | 20241004 | 145000 | 2324286465 | 3450 | 3470 | 3470 | 3450 | 4056 |
| 278 | 20241004 | 144900 | 2310292940 | 3450 | 3450 | 3470 | 3450 | 7989 |
| 279 | 20241004 | 144800 | 2282700385 | 3460 | 3450 | 3460 | 3450 | 608 |
| 280 | 20241004 | 144700 | 2280597815 | 3460 | 3460 | 3460 | 3460 | 3 |
| 281 | 20241004 | 144600 | 2280587435 | 3460 | 3455 | 3460 | 3455 | 522 |
| 282 | 20241004 | 144500 | 2278781425 | 3450 | 3450 | 3450 | 3450 | 10 |
| 283 | 20241004 | 144400 | 2278746925 | 3445 | 3445 | 3445 | 3445 | 10 |
| 284 | 20241004 | 144300 | 2278712475 | 3445 | 3450 | 3450 | 3445 | 532 |
| 285 | 20241004 | 144200 | 2276878510 | 3450 | 3450 | 3450 | 3450 | 54 |
| 286 | 20241004 | 144100 | 2276692210 | 3465 | 3465 | 3465 | 3465 | 0 |
| 287 | 20241004 | 144000 | 2276692210 | 3465 | 3465 | 3465 | 3465 | 0 |
| 288 | 20241004 | 143900 | 2276692210 | 3465 | 3465 | 3465 | 3465 | 0 |
| 289 | 20241004 | 143800 | 2276692210 | 3465 | 3465 | 3465 | 3465 | 0 |
| 290 | 20241004 | 143700 | 2276692210 | 3465 | 3465 | 3465 | 3465 | 1 |
| 291 | 20241004 | 143600 | 2276688745 | 3465 | 3430 | 3465 | 3430 | 26 |
| 292 | 20241004 | 143500 | 2276599530 | 3430 | 3455 | 3455 | 3430 | 1386 |
| 293 | 20241004 | 143400 | 2271829275 | 3460 | 3465 | 3465 | 3450 | 501 |
| 294 | 20241004 | 143300 | 2270097610 | 3465 | 3465 | 3465 | 3465 | 231 |
| 295 | 20241004 | 143200 | 2269297195 | 3475 | 3475 | 3475 | 3475 | 2 |
| 296 | 20241004 | 143100 | 2269290245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 297 | 20241004 | 143000 | 2269290245 | 3475 | 3480 | 3480 | 3475 | 195 |
| 298 | 20241004 | 142900 | 2268612615 | 3480 | 3475 | 3480 | 3475 | 2 |
| 299 | 20241004 | 142800 | 2268605660 | 3480 | 3475 | 3480 | 3475 | 508 |
| 300 | 20241004 | 142700 | 2266838965 | 3475 | 3475 | 3475 | 3475 | 390 |
| 301 | 20241004 | 142600 | 2265483715 | 3475 | 3465 | 3475 | 3465 | 423 |
| 302 | 20241004 | 142500 | 2264015135 | 3465 | 3470 | 3470 | 3465 | 101 |
| 303 | 20241004 | 142400 | 2263665165 | 3465 | 3465 | 3465 | 3465 | 100 |
| 304 | 20241004 | 142300 | 2263318665 | 3465 | 3465 | 3465 | 3465 | 0 |
| 305 | 20241004 | 142200 | 2263318665 | 3465 | 3465 | 3465 | 3465 | 61 |
| 306 | 20241004 | 142100 | 2263107300 | 3465 | 3470 | 3470 | 3465 | 15 |
| 307 | 20241004 | 142000 | 2263055300 | 3470 | 3470 | 3470 | 3470 | 0 |
| 308 | 20241004 | 141900 | 2263055300 | 3470 | 3440 | 3470 | 3440 | 598 |
| 309 | 20241004 | 141800 | 2260990080 | 3440 | 3440 | 3440 | 3440 | 1 |
| 310 | 20241004 | 141700 | 2260986640 | 3440 | 3440 | 3440 | 3440 | 0 |
| 311 | 20241004 | 141600 | 2260986640 | 3440 | 3440 | 3440 | 3435 | 281 |
| 312 | 20241004 | 141500 | 2260021145 | 3450 | 3425 | 3450 | 3425 | 259 |
| 313 | 20241004 | 141400 | 2259132470 | 3450 | 3450 | 3450 | 3450 | 0 |
| 314 | 20241004 | 141300 | 2259132470 | 3450 | 3450 | 3465 | 3450 | 70 |
| 315 | 20241004 | 141200 | 2258890670 | 3465 | 3465 | 3465 | 3465 | 0 |
| 316 | 20241004 | 141100 | 2258890670 | 3465 | 3470 | 3470 | 3465 | 845 |
| 317 | 20241004 | 141000 | 2255962725 | 3465 | 3455 | 3475 | 3455 | 3394 |
| 318 | 20241004 | 140900 | 2244190435 | 3450 | 3445 | 3450 | 3445 | 2000 |
| 319 | 20241004 | 140800 | 2237291140 | 3455 | 3425 | 3455 | 3400 | 5509 |
| 320 | 20241004 | 140700 | 2218507445 | 3455 | 3415 | 3455 | 3415 | 486 |
| 321 | 20241004 | 140600 | 2216847495 | 3415 | 3420 | 3435 | 3405 | 6334 |
| 322 | 20241004 | 140500 | 2195213775 | 3420 | 3440 | 3440 | 3420 | 8125 |
| 323 | 20241004 | 140400 | 2167377705 | 3465 | 3465 | 3465 | 3465 | 0 |
| 324 | 20241004 | 140300 | 2167377705 | 3465 | 3465 | 3465 | 3465 | 742 |
| 325 | 20241004 | 140200 | 2164806675 | 3465 | 3460 | 3465 | 3435 | 974 |
| 326 | 20241004 | 140100 | 2161445015 | 3450 | 3470 | 3470 | 3450 | 888 |
| 327 | 20241004 | 140000 | 2158376690 | 3475 | 3455 | 3475 | 3455 | 687 |
| 328 | 20241004 | 135900 | 2155992965 | 3430 | 3455 | 3455 | 3430 | 326 |
| 329 | 20241004 | 135800 | 2154866660 | 3450 | 3445 | 3450 | 3445 | 685 |
| 330 | 20241004 | 135700 | 2152503435 | 3450 | 3450 | 3450 | 3450 | 1 |
| 331 | 20241004 | 135600 | 2152499985 | 3450 | 3430 | 3450 | 3430 | 862 |
| 332 | 20241004 | 135500 | 2149543305 | 3430 | 3455 | 3455 | 3430 | 8488 |
| 333 | 20241004 | 135400 | 2120296865 | 3460 | 3465 | 3465 | 3460 | 248 |
| 334 | 20241004 | 135300 | 2119438770 | 3465 | 3465 | 3465 | 3460 | 132 |
| 335 | 20241004 | 135200 | 2118981590 | 3460 | 3465 | 3465 | 3460 | 128 |
| 336 | 20241004 | 135100 | 2118538570 | 3470 | 3470 | 3470 | 3470 | 0 |
| 337 | 20241004 | 135000 | 2118538570 | 3470 | 3470 | 3470 | 3470 | 0 |
| 338 | 20241004 | 134900 | 2118538570 | 3470 | 3475 | 3475 | 3470 | 213 |
| 339 | 20241004 | 134800 | 2117799450 | 3475 | 3475 | 3475 | 3475 | 0 |
| 340 | 20241004 | 134700 | 2117799450 | 3475 | 3470 | 3475 | 3450 | 9140 |
| 341 | 20241004 | 134600 | 2086248880 | 3475 | 3475 | 3475 | 3475 | 10 |
| 342 | 20241004 | 134500 | 2086214130 | 3475 | 3460 | 3475 | 3460 | 555 |
| 343 | 20241004 | 134400 | 2084293815 | 3455 | 3460 | 3460 | 3455 | 2 |
| 344 | 20241004 | 134300 | 2084286900 | 3460 | 3460 | 3460 | 3460 | 147 |
| 345 | 20241004 | 134200 | 2083778280 | 3460 | 3465 | 3465 | 3460 | 398 |
| 346 | 20241004 | 134100 | 2082400210 | 3465 | 3465 | 3465 | 3465 | 101 |
| 347 | 20241004 | 134000 | 2082050245 | 3465 | 3465 | 3465 | 3465 | 1 |
| 348 | 20241004 | 133900 | 2082046780 | 3475 | 3460 | 3475 | 3460 | 3 |
| 349 | 20241004 | 133800 | 2082036385 | 3460 | 3455 | 3460 | 3455 | 442 |
| 350 | 20241004 | 133700 | 2080507305 | 3460 | 3460 | 3460 | 3460 | 10 |
| 351 | 20241004 | 133600 | 2080472705 | 3460 | 3465 | 3465 | 3455 | 2410 |
| 352 | 20241004 | 133500 | 2072142045 | 3465 | 3455 | 3465 | 3455 | 31 |
| 353 | 20241004 | 133400 | 2072034680 | 3450 | 3450 | 3450 | 3450 | 593 |
| 354 | 20241004 | 133300 | 2069988830 | 3450 | 3450 | 3450 | 3450 | 0 |
| 355 | 20241004 | 133200 | 2069988830 | 3450 | 3450 | 3450 | 3450 | 1181 |
| 356 | 20241004 | 133100 | 2065914380 | 3450 | 3450 | 3450 | 3450 | 36 |
| 357 | 20241004 | 133000 | 2065790180 | 3450 | 3455 | 3455 | 3450 | 656 |
| 358 | 20241004 | 132900 | 2063525790 | 3455 | 3455 | 3455 | 3455 | 0 |
| 359 | 20241004 | 132800 | 2063525790 | 3455 | 3450 | 3455 | 3450 | 23 |
| 360 | 20241004 | 132700 | 2063446435 | 3445 | 3450 | 3450 | 3445 | 1674 |
| 361 | 20241004 | 132600 | 2057674400 | 3455 | 3450 | 3455 | 3450 | 263 |
| 362 | 20241004 | 132500 | 2056767035 | 3455 | 3460 | 3460 | 3455 | 2696 |
| 363 | 20241004 | 132400 | 2047448955 | 3460 | 3460 | 3460 | 3460 | 402 |
| 364 | 20241004 | 132300 | 2046058035 | 3485 | 3485 | 3485 | 3485 | 1 |
| 365 | 20241004 | 132200 | 2046054550 | 3455 | 3475 | 3485 | 3455 | 3266 |
| 366 | 20241004 | 132100 | 2034749270 | 3475 | 3475 | 3475 | 3475 | 177 |
| 367 | 20241004 | 132000 | 2034134195 | 3475 | 3470 | 3475 | 3465 | 1668 |
| 368 | 20241004 | 131900 | 2028353135 | 3470 | 3470 | 3470 | 3470 | 21 |
| 369 | 20241004 | 131800 | 2028280265 | 3475 | 3475 | 3475 | 3475 | 0 |
| 370 | 20241004 | 131700 | 2028280265 | 3475 | 3475 | 3475 | 3475 | 1 |
| 371 | 20241004 | 131600 | 2028276790 | 3460 | 3460 | 3460 | 3460 | 0 |
| 372 | 20241004 | 131500 | 2028276790 | 3460 | 3460 | 3460 | 3460 | 526 |
| 373 | 20241004 | 131400 | 2026456830 | 3470 | 3470 | 3470 | 3470 | 120 |
| 374 | 20241004 | 131300 | 2026040430 | 3470 | 3470 | 3470 | 3470 | 34 |
| 375 | 20241004 | 131200 | 2025922450 | 3470 | 3470 | 3470 | 3470 | 0 |
| 376 | 20241004 | 131100 | 2025922450 | 3470 | 3470 | 3470 | 3470 | 466 |
| 377 | 20241004 | 131000 | 2024305430 | 3475 | 3475 | 3475 | 3475 | 0 |
| 378 | 20241004 | 130900 | 2024305430 | 3475 | 3465 | 3475 | 3460 | 351 |
| 379 | 20241004 | 130800 | 2023090680 | 3470 | 3465 | 3470 | 3465 | 3 |
| 380 | 20241004 | 130700 | 2023080275 | 3470 | 3470 | 3470 | 3470 | 256 |
| 381 | 20241004 | 130600 | 2022191955 | 3470 | 3470 | 3470 | 3465 | 1036 |
| 382 | 20241004 | 130500 | 2018601560 | 3475 | 3460 | 3475 | 3460 | 1740 |
| 383 | 20241004 | 130400 | 2012569710 | 3450 | 3465 | 3465 | 3450 | 6940 |
| 384 | 20241004 | 130300 | 1988570085 | 3460 | 3465 | 3465 | 3460 | 4760 |
| 385 | 20241004 | 130200 | 1972090635 | 3490 | 3490 | 3490 | 3490 | 30 |
| 386 | 20241004 | 130100 | 1971985935 | 3490 | 3485 | 3490 | 3480 | 344 |
| 387 | 20241004 | 130000 | 1970788800 | 3470 | 3470 | 3470 | 3470 | 369 |
| 388 | 20241004 | 125900 | 1969508370 | 3470 | 3470 | 3470 | 3470 | 104 |
| 389 | 20241004 | 125800 | 1969147490 | 3470 | 3485 | 3485 | 3470 | 2500 |
| 390 | 20241004 | 125700 | 1960463310 | 3510 | 3510 | 3510 | 3510 | 0 |
| 391 | 20241004 | 125600 | 1960463310 | 3510 | 3490 | 3510 | 3475 | 959 |
| 392 | 20241004 | 125500 | 1957127030 | 3505 | 3505 | 3505 | 3505 | 100 |
| 393 | 20241004 | 125400 | 1956776530 | 3505 | 3505 | 3505 | 3505 | 0 |
| 394 | 20241004 | 125300 | 1956776530 | 3505 | 3490 | 3505 | 3480 | 1667 |
| 395 | 20241004 | 125200 | 1950954650 | 3510 | 3510 | 3510 | 3510 | 0 |
| 396 | 20241004 | 125100 | 1950954650 | 3510 | 3510 | 3510 | 3510 | 10 |
| 397 | 20241004 | 125000 | 1950919550 | 3490 | 3490 | 3490 | 3490 | 71 |
| 398 | 20241004 | 124900 | 1950671760 | 3490 | 3490 | 3490 | 3490 | 0 |
| 399 | 20241004 | 124800 | 1950671760 | 3490 | 3490 | 3490 | 3490 | 2 |
| 400 | 20241004 | 124700 | 1950664780 | 3515 | 3490 | 3515 | 3490 | 753 |
| 401 | 20241004 | 124600 | 1948034560 | 3490 | 3490 | 3490 | 3490 | 7 |
| 402 | 20241004 | 124500 | 1948010130 | 3520 | 3520 | 3520 | 3520 | 0 |
| 403 | 20241004 | 124400 | 1948010130 | 3520 | 3520 | 3520 | 3495 | 151 |
| 404 | 20241004 | 124300 | 1947478960 | 3495 | 3495 | 3495 | 3495 | 0 |
| 405 | 20241004 | 124200 | 1947478960 | 3495 | 3530 | 3530 | 3495 | 122 |
| 406 | 20241004 | 124100 | 1947051635 | 3530 | 3485 | 3530 | 3485 | 2343 |
| 407 | 20241004 | 124000 | 1938839860 | 3485 | 3470 | 3485 | 3470 | 215 |
| 408 | 20241004 | 123900 | 1938093770 | 3470 | 3470 | 3485 | 3470 | 2202 |
| 409 | 20241004 | 123800 | 1930452800 | 3475 | 3475 | 3475 | 3475 | 1 |
| 410 | 20241004 | 123700 | 1930449325 | 3470 | 3470 | 3470 | 3470 | 427 |
| 411 | 20241004 | 123600 | 1928967635 | 3475 | 3475 | 3475 | 3470 | 1215 |
| 412 | 20241004 | 123500 | 1924746570 | 3475 | 3475 | 3480 | 3475 | 1414 |
| 413 | 20241004 | 123400 | 1919832900 | 3475 | 3480 | 3480 | 3475 | 2660 |
| 414 | 20241004 | 123300 | 1910580735 | 3480 | 3480 | 3480 | 3480 | 2071 |
| 415 | 20241004 | 123200 | 1903373655 | 3480 | 3485 | 3485 | 3480 | 4645 |
| 416 | 20241004 | 123100 | 1887191740 | 3485 | 3495 | 3495 | 3485 | 3260 |
| 417 | 20241004 | 123000 | 1875822385 | 3495 | 3490 | 3495 | 3490 | 27 |
| 418 | 20241004 | 122900 | 1875728025 | 3490 | 3495 | 3495 | 3490 | 800 |
| 419 | 20241004 | 122800 | 1872935525 | 3490 | 3515 | 3515 | 3490 | 156 |
| 420 | 20241004 | 122700 | 1872388360 | 3515 | 3515 | 3515 | 3515 | 1 |
| 421 | 20241004 | 122600 | 1872384845 | 3490 | 3495 | 3495 | 3490 | 714 |
| 422 | 20241004 | 122500 | 1869892465 | 3495 | 3505 | 3510 | 3495 | 1323 |
| 423 | 20241004 | 122400 | 1865265480 | 3520 | 3520 | 3520 | 3500 | 591 |
| 424 | 20241004 | 122300 | 1863185390 | 3500 | 3500 | 3500 | 3500 | 52 |
| 425 | 20241004 | 122200 | 1863003390 | 3500 | 3500 | 3500 | 3500 | 101 |
| 426 | 20241004 | 122100 | 1862649890 | 3500 | 3500 | 3500 | 3500 | 1 |
| 427 | 20241004 | 122000 | 1862646390 | 3520 | 3515 | 3520 | 3500 | 725 |
| 428 | 20241004 | 121900 | 1860108840 | 3500 | 3505 | 3520 | 3500 | 639 |
| 429 | 20241004 | 121800 | 1857869070 | 3520 | 3510 | 3520 | 3510 | 532 |
| 430 | 20241004 | 121700 | 1856001740 | 3505 | 3510 | 3520 | 3505 | 652 |
| 431 | 20241004 | 121600 | 1853713685 | 3510 | 3515 | 3515 | 3510 | 303 |
| 432 | 20241004 | 121500 | 1852649110 | 3525 | 3525 | 3525 | 3525 | 20 |
| 433 | 20241004 | 121400 | 1852578610 | 3530 | 3505 | 3535 | 3500 | 3135 |
| 434 | 20241004 | 121300 | 1841543280 | 3500 | 3515 | 3515 | 3500 | 6966 |
| 435 | 20241004 | 121200 | 1817128730 | 3520 | 3520 | 3520 | 3520 | 505 |
| 436 | 20241004 | 121100 | 1815351130 | 3520 | 3520 | 3520 | 3520 | 2 |
| 437 | 20241004 | 121000 | 1815344090 | 3520 | 3520 | 3520 | 3520 | 1000 |
| 438 | 20241004 | 120900 | 1811824090 | 3525 | 3525 | 3525 | 3525 | 655 |
| 439 | 20241004 | 120800 | 1809515215 | 3525 | 3525 | 3525 | 3525 | 3 |
| 440 | 20241004 | 120700 | 1809504640 | 3520 | 3520 | 3520 | 3520 | 11 |
| 441 | 20241004 | 120600 | 1809465920 | 3520 | 3520 | 3520 | 3520 | 131 |
| 442 | 20241004 | 120500 | 1809004800 | 3520 | 3520 | 3520 | 3520 | 150 |
| 443 | 20241004 | 120400 | 1808476800 | 3520 | 3520 | 3520 | 3520 | 156 |
| 444 | 20241004 | 120300 | 1807927680 | 3520 | 3515 | 3520 | 3515 | 584 |
| 445 | 20241004 | 120200 | 1805872420 | 3515 | 3515 | 3515 | 3515 | 16 |
| 446 | 20241004 | 120100 | 1805816180 | 3520 | 3520 | 3520 | 3520 | 2 |
| 447 | 20241004 | 120000 | 1805809140 | 3520 | 3515 | 3520 | 3515 | 824 |
| 448 | 20241004 | 115900 | 1802908715 | 3515 | 3510 | 3515 | 3510 | 6 |
| 449 | 20241004 | 115800 | 1802887630 | 3510 | 3505 | 3510 | 3505 | 17 |
| 450 | 20241004 | 115700 | 1802827965 | 3510 | 3510 | 3510 | 3505 | 186 |
| 451 | 20241004 | 115600 | 1802175110 | 3510 | 3510 | 3510 | 3510 | 10 |
| 452 | 20241004 | 115500 | 1802140010 | 3510 | 3510 | 3515 | 3510 | 6 |
| 453 | 20241004 | 115400 | 1802118945 | 3510 | 3515 | 3515 | 3510 | 2452 |
| 454 | 20241004 | 115300 | 1793503970 | 3515 | 3515 | 3515 | 3515 | 4 |
| 455 | 20241004 | 115200 | 1793489910 | 3515 | 3515 | 3515 | 3515 | 107 |
| 456 | 20241004 | 115100 | 1793113805 | 3515 | 3515 | 3520 | 3515 | 14 |
| 457 | 20241004 | 115000 | 1793064575 | 3515 | 3515 | 3520 | 3515 | 12 |
| 458 | 20241004 | 114900 | 1793022390 | 3510 | 3515 | 3515 | 3510 | 681 |
| 459 | 20241004 | 114800 | 1790629285 | 3515 | 3525 | 3525 | 3515 | 575 |
| 460 | 20241004 | 114700 | 1788602965 | 3520 | 3510 | 3525 | 3510 | 2099 |
| 461 | 20241004 | 114600 | 1781220175 | 3510 | 3525 | 3525 | 3510 | 4757 |
| 462 | 20241004 | 114500 | 1764503220 | 3525 | 3525 | 3525 | 3525 | 842 |
| 463 | 20241004 | 114400 | 1761535170 | 3525 | 3525 | 3525 | 3525 | 18 |
| 464 | 20241004 | 114300 | 1761471720 | 3525 | 3525 | 3525 | 3525 | 183 |
| 465 | 20241004 | 114200 | 1760826645 | 3530 | 3530 | 3530 | 3530 | 0 |
| 466 | 20241004 | 114100 | 1760826645 | 3530 | 3525 | 3535 | 3525 | 10 |
| 467 | 20241004 | 114000 | 1760791380 | 3515 | 3535 | 3535 | 3515 | 3381 |
| 468 | 20241004 | 113900 | 1748889970 | 3535 | 3535 | 3535 | 3535 | 471 |
| 469 | 20241004 | 113800 | 1747224985 | 3535 | 3535 | 3535 | 3535 | 64 |
| 470 | 20241004 | 113700 | 1746998745 | 3535 | 3535 | 3535 | 3535 | 26 |
| 471 | 20241004 | 113600 | 1746906835 | 3535 | 3535 | 3535 | 3535 | 33 |
| 472 | 20241004 | 113500 | 1746790180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 473 | 20241004 | 113400 | 1746790180 | 3545 | 3545 | 3545 | 3545 | 23 |
| 474 | 20241004 | 113300 | 1746708645 | 3550 | 3535 | 3550 | 3520 | 714 |
| 475 | 20241004 | 113200 | 1744188175 | 3520 | 3515 | 3520 | 3515 | 14 |
| 476 | 20241004 | 113100 | 1744138910 | 3515 | 3535 | 3535 | 3515 | 2758 |
| 477 | 20241004 | 113000 | 1734438085 | 3520 | 3520 | 3525 | 3515 | 1132 |
| 478 | 20241004 | 112900 | 1730458865 | 3520 | 3520 | 3520 | 3520 | 500 |
| 479 | 20241004 | 112800 | 1728698865 | 3535 | 3535 | 3535 | 3535 | 0 |
| 480 | 20241004 | 112700 | 1728698865 | 3535 | 3530 | 3535 | 3530 | 181 |
| 481 | 20241004 | 112600 | 1728059040 | 3530 | 3530 | 3530 | 3530 | 7 |
| 482 | 20241004 | 112500 | 1728034330 | 3525 | 3520 | 3525 | 3520 | 1409 |
| 483 | 20241004 | 112400 | 1723071450 | 3515 | 3515 | 3515 | 3515 | 5 |
| 484 | 20241004 | 112300 | 1723053875 | 3515 | 3505 | 3520 | 3505 | 631 |
| 485 | 20241004 | 112200 | 1720841130 | 3505 | 3505 | 3505 | 3505 | 10 |
| 486 | 20241004 | 112100 | 1720806080 | 3505 | 3515 | 3515 | 3505 | 1890 |
| 487 | 20241004 | 112000 | 1714181090 | 3515 | 3515 | 3515 | 3515 | 1 |
| 488 | 20241004 | 111900 | 1714177575 | 3510 | 3510 | 3510 | 3510 | 187 |
| 489 | 20241004 | 111800 | 1713521205 | 3535 | 3535 | 3535 | 3535 | 528 |
| 490 | 20241004 | 111700 | 1711654725 | 3535 | 3535 | 3535 | 3510 | 212 |
| 491 | 20241004 | 111600 | 1710910205 | 3535 | 3525 | 3535 | 3520 | 11 |
| 492 | 20241004 | 111500 | 1710871405 | 3530 | 3515 | 3535 | 3510 | 2486 |
| 493 | 20241004 | 111400 | 1702131715 | 3510 | 3510 | 3510 | 3510 | 2447 |
| 494 | 20241004 | 111300 | 1693542745 | 3515 | 3520 | 3520 | 3510 | 1101 |
| 495 | 20241004 | 111200 | 1689675585 | 3520 | 3525 | 3525 | 3505 | 3482 |
| 496 | 20241004 | 111100 | 1677453265 | 3530 | 3525 | 3530 | 3525 | 2 |
| 497 | 20241004 | 111000 | 1677446210 | 3520 | 3535 | 3535 | 3520 | 4784 |
| 498 | 20241004 | 110900 | 1660582690 | 3535 | 3535 | 3535 | 3535 | 11 |
| 499 | 20241004 | 110800 | 1660543805 | 3535 | 3535 | 3535 | 3535 | 1 |
| 500 | 20241004 | 110700 | 1660540270 | 3535 | 3525 | 3535 | 3525 | 512 |
| 501 | 20241004 | 110600 | 1658735410 | 3525 | 3525 | 3530 | 3525 | 1008 |
| 502 | 20241004 | 110500 | 1655181210 | 3525 | 3530 | 3530 | 3525 | 1739 |
| 503 | 20241004 | 110400 | 1649045280 | 3525 | 3525 | 3530 | 3520 | 2269 |
| 504 | 20241004 | 110300 | 1641037080 | 3525 | 3535 | 3535 | 3525 | 5661 |
| 505 | 20241004 | 110200 | 1621065375 | 3535 | 3535 | 3535 | 3535 | 572 |
| 506 | 20241004 | 110100 | 1619043355 | 3545 | 3535 | 3545 | 3535 | 17 |
| 507 | 20241004 | 110000 | 1618983250 | 3540 | 3545 | 3545 | 3540 | 2 |
| 508 | 20241004 | 105900 | 1618976165 | 3530 | 3545 | 3545 | 3530 | 1990 |
| 509 | 20241004 | 105800 | 1611943435 | 3545 | 3550 | 3550 | 3545 | 740 |
| 510 | 20241004 | 105700 | 1609319630 | 3545 | 3545 | 3550 | 3540 | 307 |
| 511 | 20241004 | 105600 | 1608231700 | 3550 | 3550 | 3550 | 3550 | 0 |
| 512 | 20241004 | 105500 | 1608231700 | 3550 | 3550 | 3550 | 3550 | 819 |
| 513 | 20241004 | 105400 | 1605324250 | 3565 | 3565 | 3565 | 3565 | 26 |
| 514 | 20241004 | 105300 | 1605231560 | 3565 | 3550 | 3565 | 3550 | 31 |
| 515 | 20241004 | 105200 | 1605121495 | 3545 | 3545 | 3545 | 3545 | 361 |
| 516 | 20241004 | 105100 | 1603841750 | 3545 | 3565 | 3565 | 3545 | 244 |
| 517 | 20241004 | 105000 | 1602975905 | 3560 | 3560 | 3560 | 3560 | 0 |
| 518 | 20241004 | 104900 | 1602975905 | 3560 | 3560 | 3565 | 3550 | 434 |
| 519 | 20241004 | 104800 | 1601428745 | 3565 | 3570 | 3570 | 3565 | 25 |
| 520 | 20241004 | 104700 | 1601339500 | 3570 | 3570 | 3570 | 3570 | 1 |
| 521 | 20241004 | 104600 | 1601335930 | 3570 | 3570 | 3570 | 3570 | 1024 |
| 522 | 20241004 | 104500 | 1597680250 | 3570 | 3545 | 3570 | 3535 | 1402 |
| 523 | 20241004 | 104400 | 1592694555 | 3530 | 3540 | 3540 | 3530 | 921 |
| 524 | 20241004 | 104300 | 1589438300 | 3535 | 3550 | 3550 | 3535 | 822 |
| 525 | 20241004 | 104200 | 1586529060 | 3550 | 3545 | 3550 | 3545 | 3 |
| 526 | 20241004 | 104100 | 1586518415 | 3550 | 3545 | 3550 | 3545 | 2 |
| 527 | 20241004 | 104000 | 1586511320 | 3545 | 3540 | 3545 | 3535 | 767 |
| 528 | 20241004 | 103900 | 1583797460 | 3540 | 3540 | 3540 | 3540 | 9 |
| 529 | 20241004 | 103800 | 1583765600 | 3540 | 3545 | 3545 | 3535 | 2898 |
| 530 | 20241004 | 103700 | 1573514630 | 3550 | 3555 | 3555 | 3550 | 1028 |
| 531 | 20241004 | 103600 | 1569865120 | 3565 | 3550 | 3565 | 3550 | 4 |
| 532 | 20241004 | 103500 | 1569850890 | 3550 | 3550 | 3550 | 3550 | 222 |
| 533 | 20241004 | 103400 | 1569062790 | 3550 | 3550 | 3550 | 3550 | 30 |
| 534 | 20241004 | 103300 | 1568956290 | 3565 | 3550 | 3565 | 3550 | 4 |
| 535 | 20241004 | 103200 | 1568942060 | 3550 | 3550 | 3550 | 3550 | 135 |
| 536 | 20241004 | 103100 | 1568462810 | 3555 | 3555 | 3555 | 3550 | 140 |
| 537 | 20241004 | 103000 | 1567965170 | 3570 | 3560 | 3570 | 3560 | 639 |
| 538 | 20241004 | 102900 | 1565690320 | 3565 | 3565 | 3565 | 3560 | 826 |
| 539 | 20241004 | 102800 | 1562745635 | 3560 | 3560 | 3565 | 3560 | 2275 |
| 540 | 20241004 | 102700 | 1554645360 | 3555 | 3560 | 3565 | 3555 | 645 |
| 541 | 20241004 | 102600 | 1552349870 | 3565 | 3555 | 3565 | 3555 | 27 |
| 542 | 20241004 | 102500 | 1552253875 | 3555 | 3560 | 3560 | 3555 | 131 |
| 543 | 20241004 | 102400 | 1551788085 | 3555 | 3555 | 3555 | 3555 | 27 |
| 544 | 20241004 | 102300 | 1551692100 | 3555 | 3555 | 3555 | 3550 | 36 |
| 545 | 20241004 | 102200 | 1551564125 | 3555 | 3555 | 3555 | 3550 | 319 |
| 546 | 20241004 | 102100 | 1550431330 | 3555 | 3560 | 3560 | 3555 | 427 |
| 547 | 20241004 | 102000 | 1548912155 | 3565 | 3560 | 3565 | 3560 | 217 |
| 548 | 20241004 | 101900 | 1548138560 | 3560 | 3545 | 3560 | 3545 | 3020 |
| 549 | 20241004 | 101800 | 1537418885 | 3550 | 3545 | 3550 | 3540 | 4262 |
| 550 | 20241004 | 101700 | 1522307165 | 3550 | 3545 | 3550 | 3540 | 1529 |
| 551 | 20241004 | 101600 | 1516886730 | 3545 | 3555 | 3555 | 3545 | 1769 |
| 552 | 20241004 | 101500 | 1510602115 | 3555 | 3560 | 3565 | 3555 | 408 |
| 553 | 20241004 | 101400 | 1509149630 | 3560 | 3565 | 3565 | 3560 | 2305 |
| 554 | 20241004 | 101300 | 1500936805 | 3565 | 3565 | 3565 | 3565 | 382 |
| 555 | 20241004 | 101200 | 1499574975 | 3570 | 3570 | 3570 | 3570 | 15 |
| 556 | 20241004 | 101100 | 1499521425 | 3565 | 3565 | 3565 | 3565 | 301 |
| 557 | 20241004 | 101000 | 1498448360 | 3565 | 3565 | 3575 | 3565 | 279 |
| 558 | 20241004 | 100900 | 1497453050 | 3565 | 3565 | 3575 | 3565 | 2266 |
| 559 | 20241004 | 100800 | 1489356380 | 3570 | 3570 | 3570 | 3565 | 789 |
| 560 | 20241004 | 100700 | 1486542000 | 3570 | 3570 | 3575 | 3565 | 3450 |
| 561 | 20241004 | 100600 | 1474211655 | 3565 | 3575 | 3575 | 3565 | 1837 |
| 562 | 20241004 | 100500 | 1467653110 | 3575 | 3585 | 3590 | 3575 | 2222 |
| 563 | 20241004 | 100400 | 1459705635 | 3580 | 3595 | 3600 | 3580 | 4446 |
| 564 | 20241004 | 100300 | 1443721560 | 3595 | 3600 | 3615 | 3595 | 4191 |
| 565 | 20241004 | 100200 | 1428613615 | 3600 | 3600 | 3600 | 3585 | 1028 |
| 566 | 20241004 | 100100 | 1424919260 | 3605 | 3595 | 3610 | 3595 | 1918 |
| 567 | 20241004 | 100000 | 1418018920 | 3595 | 3600 | 3615 | 3595 | 4534 |
| 568 | 20241004 | 095900 | 1401674860 | 3600 | 3590 | 3605 | 3590 | 2266 |
| 569 | 20241004 | 095800 | 1393517745 | 3595 | 3590 | 3595 | 3590 | 3 |
| 570 | 20241004 | 095700 | 1393506970 | 3595 | 3590 | 3595 | 3585 | 812 |
| 571 | 20241004 | 095600 | 1390590485 | 3590 | 3605 | 3605 | 3585 | 4601 |
| 572 | 20241004 | 095500 | 1374066300 | 3600 | 3605 | 3615 | 3595 | 7089 |
| 573 | 20241004 | 095400 | 1348535260 | 3605 | 3595 | 3615 | 3595 | 8471 |
| 574 | 20241004 | 095300 | 1318027815 | 3590 | 3580 | 3595 | 3580 | 566 |
| 575 | 20241004 | 095200 | 1315997455 | 3580 | 3580 | 3580 | 3580 | 951 |
| 576 | 20241004 | 095100 | 1312592875 | 3570 | 3570 | 3575 | 3570 | 897 |
| 577 | 20241004 | 095000 | 1309387780 | 3575 | 3585 | 3590 | 3575 | 2705 |
| 578 | 20241004 | 094900 | 1299699525 | 3585 | 3575 | 3585 | 3575 | 229 |
| 579 | 20241004 | 094800 | 1298879215 | 3580 | 3575 | 3580 | 3575 | 538 |
| 580 | 20241004 | 094700 | 1296955705 | 3575 | 3575 | 3575 | 3575 | 511 |
| 581 | 20241004 | 094600 | 1295128880 | 3575 | 3565 | 3585 | 3565 | 2431 |
| 582 | 20241004 | 094500 | 1286427315 | 3565 | 3555 | 3565 | 3550 | 3819 |
| 583 | 20241004 | 094400 | 1272839150 | 3555 | 3555 | 3560 | 3555 | 42 |
| 584 | 20241004 | 094300 | 1272689690 | 3555 | 3565 | 3570 | 3555 | 1198 |
| 585 | 20241004 | 094200 | 1268426365 | 3565 | 3575 | 3575 | 3560 | 1131 |
| 586 | 20241004 | 094100 | 1264388255 | 3570 | 3570 | 3570 | 3565 | 520 |
| 587 | 20241004 | 094000 | 1262532440 | 3570 | 3555 | 3570 | 3555 | 769 |
| 588 | 20241004 | 093900 | 1259795490 | 3555 | 3550 | 3555 | 3545 | 265 |
| 589 | 20241004 | 093800 | 1258854130 | 3550 | 3550 | 3555 | 3550 | 210 |
| 590 | 20241004 | 093700 | 1258108625 | 3555 | 3565 | 3565 | 3555 | 4788 |
| 591 | 20241004 | 093600 | 1241072150 | 3570 | 3570 | 3580 | 3570 | 5865 |
| 592 | 20241004 | 093500 | 1220092465 | 3570 | 3565 | 3575 | 3560 | 1728 |
| 593 | 20241004 | 093400 | 1213930380 | 3560 | 3555 | 3565 | 3555 | 61 |
| 594 | 20241004 | 093300 | 1213713415 | 3555 | 3555 | 3560 | 3540 | 870 |
| 595 | 20241004 | 093200 | 1210630595 | 3555 | 3545 | 3555 | 3545 | 520 |
| 596 | 20241004 | 093100 | 1208782740 | 3540 | 3555 | 3575 | 3540 | 622 |
| 597 | 20241004 | 093000 | 1206574340 | 3555 | 3550 | 3555 | 3540 | 2232 |
| 598 | 20241004 | 092900 | 1198671770 | 3555 | 3555 | 3560 | 3540 | 941 |
| 599 | 20241004 | 092800 | 1195333305 | 3555 | 3565 | 3575 | 3555 | 1922 |
| 600 | 20241004 | 092700 | 1188479950 | 3565 | 3575 | 3575 | 3560 | 2760 |
| 601 | 20241004 | 092600 | 1178625855 | 3570 | 3550 | 3570 | 3535 | 3431 |
| 602 | 20241004 | 092500 | 1166432450 | 3555 | 3535 | 3555 | 3525 | 3559 |
| 603 | 20241004 | 092400 | 1153834660 | 3535 | 3510 | 3535 | 3510 | 2750 |
| 604 | 20241004 | 092300 | 1144152080 | 3515 | 3540 | 3545 | 3510 | 7043 |
| 605 | 20241004 | 092200 | 1119343690 | 3555 | 3535 | 3555 | 3530 | 2322 |
| 606 | 20241004 | 092100 | 1111122560 | 3535 | 3540 | 3545 | 3525 | 7572 |
| 607 | 20241004 | 092000 | 1084374485 | 3540 | 3540 | 3545 | 3535 | 1004 |
| 608 | 20241004 | 091900 | 1080816115 | 3540 | 3540 | 3545 | 3530 | 5796 |
| 609 | 20241004 | 091800 | 1060328845 | 3540 | 3550 | 3550 | 3540 | 3440 |
| 610 | 20241004 | 091700 | 1048134515 | 3550 | 3560 | 3580 | 3550 | 5732 |
| 611 | 20241004 | 091600 | 1027743850 | 3580 | 3585 | 3585 | 3560 | 789 |
| 612 | 20241004 | 091500 | 1024922730 | 3585 | 3590 | 3590 | 3560 | 1984 |
| 613 | 20241004 | 091400 | 1017811925 | 3595 | 3545 | 3595 | 3545 | 11784 |
| 614 | 20241004 | 091300 | 975793115 | 3550 | 3575 | 3575 | 3550 | 3732 |
| 615 | 20241004 | 091200 | 962502085 | 3575 | 3590 | 3595 | 3570 | 10036 |
| 616 | 20241004 | 091100 | 926555925 | 3590 | 3600 | 3600 | 3590 | 3863 |
| 617 | 20241004 | 091000 | 912676130 | 3600 | 3605 | 3605 | 3590 | 4061 |
| 618 | 20241004 | 090900 | 898062945 | 3600 | 3605 | 3615 | 3590 | 9256 |
| 619 | 20241004 | 090800 | 864742675 | 3605 | 3590 | 3605 | 3590 | 4413 |
| 620 | 20241004 | 090700 | 848849670 | 3600 | 3600 | 3600 | 3585 | 7662 |
| 621 | 20241004 | 090600 | 821340485 | 3605 | 3635 | 3645 | 3605 | 33401 |
| 622 | 20241004 | 090500 | 700162690 | 3630 | 3615 | 3640 | 3585 | 28721 |
| 623 | 20241004 | 090400 | 596479630 | 3615 | 3595 | 3625 | 3580 | 60674 |
| 624 | 20241004 | 090300 | 377767890 | 3595 | 3495 | 3620 | 3495 | 56208 |
| 625 | 20241004 | 090200 | 176878185 | 3495 | 3480 | 3495 | 3470 | 7622 |
| 626 | 20241004 | 090100 | 150336325 | 3480 | 3455 | 3495 | 3450 | 16387 |
| 627 | 20241004 | 090000 | 93564615 | 3455 | 3535 | 3535 | 3450 | 26071 |