31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241011 | 193200 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 7384 |
| 3 | 20241011 | 193100 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 4 | 20241011 | 193000 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 5 | 20241011 | 192900 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 6 | 20241011 | 192800 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 7 | 20241011 | 192700 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 8 | 20241011 | 192600 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 9 | 20241011 | 192500 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 10 | 20241011 | 192400 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 11 | 20241011 | 192300 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 12 | 20241011 | 192200 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 13 | 20241011 | 192100 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 14 | 20241011 | 192000 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 15 | 20241011 | 191900 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 16 | 20241011 | 191800 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 17 | 20241011 | 191700 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 18 | 20241011 | 191600 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 19 | 20241011 | 191500 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 20 | 20241011 | 191400 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 21 | 20241011 | 191300 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 22 | 20241011 | 191200 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 23 | 20241011 | 191100 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 24 | 20241011 | 191000 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 25 | 20241011 | 190900 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 26 | 20241011 | 190800 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 27 | 20241011 | 190700 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 28 | 20241011 | 190600 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 29 | 20241011 | 190500 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 30 | 20241011 | 190400 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 31 | 20241011 | 190300 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 32 | 20241011 | 190200 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 7384 |
| 33 | 20241011 | 190100 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 34 | 20241011 | 190000 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 35 | 20241011 | 185900 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 36 | 20241011 | 185800 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 37 | 20241011 | 185700 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 38 | 20241011 | 185600 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 39 | 20241011 | 185500 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 40 | 20241011 | 185400 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 41 | 20241011 | 185300 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 42 | 20241011 | 185200 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 43 | 20241011 | 185100 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 44 | 20241011 | 185000 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 45 | 20241011 | 184900 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 46 | 20241011 | 184800 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 47 | 20241011 | 184700 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 48 | 20241011 | 184600 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 49 | 20241011 | 184500 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 50 | 20241011 | 184400 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 51 | 20241011 | 184300 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 52 | 20241011 | 184200 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 53 | 20241011 | 184100 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 54 | 20241011 | 184000 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 55 | 20241011 | 183900 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 56 | 20241011 | 183800 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 57 | 20241011 | 183700 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 58 | 20241011 | 183600 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 59 | 20241011 | 183500 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 60 | 20241011 | 183400 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 61 | 20241011 | 183300 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 62 | 20241011 | 183200 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 7384 |
| 63 | 20241011 | 183100 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 64 | 20241011 | 183000 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 65 | 20241011 | 182900 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 66 | 20241011 | 182800 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 67 | 20241011 | 182700 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 68 | 20241011 | 182600 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 69 | 20241011 | 182500 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 70 | 20241011 | 182400 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 71 | 20241011 | 182300 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 72 | 20241011 | 182200 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 73 | 20241011 | 182100 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 74 | 20241011 | 182000 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 75 | 20241011 | 181900 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 76 | 20241011 | 181800 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 77 | 20241011 | 181700 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 78 | 20241011 | 181600 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 79 | 20241011 | 181500 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 80 | 20241011 | 181400 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 81 | 20241011 | 181300 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 82 | 20241011 | 181200 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 83 | 20241011 | 181100 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 84 | 20241011 | 181000 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 85 | 20241011 | 180900 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 86 | 20241011 | 180800 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 87 | 20241011 | 180700 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 88 | 20241011 | 180600 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 89 | 20241011 | 180500 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 90 | 20241011 | 180400 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 91 | 20241011 | 180300 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 92 | 20241011 | 180200 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 7384 |
| 93 | 20241011 | 180100 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 94 | 20241011 | 180000 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 95 | 20241011 | 175900 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 96 | 20241011 | 175800 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 97 | 20241011 | 175700 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 98 | 20241011 | 175600 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 99 | 20241011 | 175500 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 100 | 20241011 | 175400 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 101 | 20241011 | 175300 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 102 | 20241011 | 175200 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 103 | 20241011 | 175100 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 104 | 20241011 | 175000 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 105 | 20241011 | 174900 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 106 | 20241011 | 174800 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 107 | 20241011 | 174700 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 108 | 20241011 | 174600 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 109 | 20241011 | 174500 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 110 | 20241011 | 174400 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 111 | 20241011 | 174300 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 112 | 20241011 | 174200 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 113 | 20241011 | 174100 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 114 | 20241011 | 174000 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 115 | 20241011 | 173900 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 116 | 20241011 | 173800 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 117 | 20241011 | 173700 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 118 | 20241011 | 173600 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 119 | 20241011 | 173500 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 120 | 20241011 | 173400 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 121 | 20241011 | 173300 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 122 | 20241011 | 173200 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 7384 |
| 123 | 20241011 | 173100 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 124 | 20241011 | 173000 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 125 | 20241011 | 172900 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 126 | 20241011 | 172800 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 127 | 20241011 | 172700 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 128 | 20241011 | 172600 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 129 | 20241011 | 172500 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 130 | 20241011 | 172400 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 131 | 20241011 | 172300 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 132 | 20241011 | 172200 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 133 | 20241011 | 172100 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 134 | 20241011 | 172000 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 135 | 20241011 | 171900 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 136 | 20241011 | 171800 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 137 | 20241011 | 171700 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 138 | 20241011 | 171600 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 139 | 20241011 | 171500 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 140 | 20241011 | 171400 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 141 | 20241011 | 171300 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 142 | 20241011 | 171200 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 143 | 20241011 | 171100 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 144 | 20241011 | 171000 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 145 | 20241011 | 170900 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 146 | 20241011 | 170800 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 147 | 20241011 | 170700 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 148 | 20241011 | 170600 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 149 | 20241011 | 170500 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 150 | 20241011 | 170400 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 151 | 20241011 | 170300 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 152 | 20241011 | 170200 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 7384 |
| 153 | 20241011 | 170100 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 154 | 20241011 | 170000 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 155 | 20241011 | 165900 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 156 | 20241011 | 165800 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 157 | 20241011 | 165700 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 158 | 20241011 | 165600 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 159 | 20241011 | 165500 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 160 | 20241011 | 165400 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 161 | 20241011 | 165300 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 162 | 20241011 | 165200 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 163 | 20241011 | 165100 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 164 | 20241011 | 165000 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 165 | 20241011 | 164900 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 166 | 20241011 | 164800 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 167 | 20241011 | 164700 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 168 | 20241011 | 164600 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 169 | 20241011 | 164500 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 170 | 20241011 | 164400 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 171 | 20241011 | 164300 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 172 | 20241011 | 164200 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 173 | 20241011 | 164100 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 174 | 20241011 | 164000 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 175 | 20241011 | 163900 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 176 | 20241011 | 163800 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 177 | 20241011 | 163700 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 178 | 20241011 | 163600 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 179 | 20241011 | 163500 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 180 | 20241011 | 163400 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 181 | 20241011 | 163300 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 182 | 20241011 | 163200 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 7384 |
| 183 | 20241011 | 163100 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 184 | 20241011 | 163000 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 185 | 20241011 | 162900 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 186 | 20241011 | 162800 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 187 | 20241011 | 162700 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 188 | 20241011 | 162600 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 189 | 20241011 | 162500 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 190 | 20241011 | 162400 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 191 | 20241011 | 162300 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 192 | 20241011 | 162200 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 193 | 20241011 | 162100 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 194 | 20241011 | 162000 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 195 | 20241011 | 161900 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 196 | 20241011 | 161800 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 197 | 20241011 | 161700 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 198 | 20241011 | 161600 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 199 | 20241011 | 161500 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 200 | 20241011 | 161400 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 201 | 20241011 | 161300 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 202 | 20241011 | 161200 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 203 | 20241011 | 161100 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 204 | 20241011 | 161000 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 205 | 20241011 | 160900 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 206 | 20241011 | 160800 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 207 | 20241011 | 160700 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 208 | 20241011 | 160600 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 209 | 20241011 | 160500 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 210 | 20241011 | 160400 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 211 | 20241011 | 160300 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 212 | 20241011 | 160200 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 7384 |
| 213 | 20241011 | 160100 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 214 | 20241011 | 160000 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 215 | 20241011 | 155900 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 216 | 20241011 | 155800 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 217 | 20241011 | 155700 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 218 | 20241011 | 155600 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 219 | 20241011 | 155500 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 220 | 20241011 | 155400 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 221 | 20241011 | 155300 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 222 | 20241011 | 155200 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 223 | 20241011 | 155100 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 224 | 20241011 | 155000 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 225 | 20241011 | 154900 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 226 | 20241011 | 154800 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 227 | 20241011 | 154700 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 228 | 20241011 | 154600 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 229 | 20241011 | 154500 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 230 | 20241011 | 154400 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 231 | 20241011 | 154300 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 232 | 20241011 | 154200 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 233 | 20241011 | 154100 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 234 | 20241011 | 154000 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 235 | 20241011 | 153900 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 236 | 20241011 | 153800 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 237 | 20241011 | 153700 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 238 | 20241011 | 153600 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 239 | 20241011 | 153500 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 240 | 20241011 | 153400 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 241 | 20241011 | 153300 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 242 | 20241011 | 153200 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 7384 |
| 243 | 20241011 | 153100 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 244 | 20241011 | 153000 | 2006459720 | 2980 | 2980 | 2980 | 2980 | 7384 |
| 245 | 20241011 | 152900 | 1984455400 | 2975 | 2975 | 2975 | 2975 | 0 |
| 246 | 20241011 | 152800 | 1984455400 | 2975 | 2975 | 2975 | 2975 | 0 |
| 247 | 20241011 | 152700 | 1984455400 | 2975 | 2975 | 2975 | 2975 | 0 |
| 248 | 20241011 | 152600 | 1984455400 | 2975 | 2975 | 2975 | 2975 | 0 |
| 249 | 20241011 | 152500 | 1984455400 | 2975 | 2975 | 2975 | 2975 | 0 |
| 250 | 20241011 | 152400 | 1984455400 | 2975 | 2975 | 2975 | 2975 | 0 |
| 251 | 20241011 | 152300 | 1984455400 | 2975 | 2975 | 2975 | 2975 | 0 |
| 252 | 20241011 | 152200 | 1984455400 | 2975 | 2975 | 2975 | 2975 | 0 |
| 253 | 20241011 | 152100 | 1984455400 | 2975 | 2975 | 2975 | 2975 | 0 |
| 254 | 20241011 | 152000 | 1984455400 | 2975 | 2975 | 2975 | 2975 | 0 |
| 255 | 20241011 | 151900 | 1984455400 | 2975 | 2975 | 2980 | 2970 | 3476 |
| 256 | 20241011 | 151800 | 1974114435 | 2975 | 2965 | 2975 | 2965 | 9048 |
| 257 | 20241011 | 151700 | 1947241700 | 2965 | 2965 | 2970 | 2965 | 280 |
| 258 | 20241011 | 151600 | 1946411000 | 2970 | 2970 | 2970 | 2960 | 8639 |
| 259 | 20241011 | 151500 | 1920824140 | 2965 | 2965 | 2970 | 2965 | 1926 |
| 260 | 20241011 | 151400 | 1915113540 | 2965 | 2970 | 2970 | 2965 | 19 |
| 261 | 20241011 | 151300 | 1915057115 | 2965 | 2965 | 2970 | 2965 | 2101 |
| 262 | 20241011 | 151200 | 1908827645 | 2970 | 2970 | 2970 | 2970 | 10 |
| 263 | 20241011 | 151100 | 1908797945 | 2970 | 2975 | 2975 | 2970 | 2687 |
| 264 | 20241011 | 151000 | 1900817500 | 2975 | 2975 | 2975 | 2975 | 1362 |
| 265 | 20241011 | 150900 | 1896765550 | 2980 | 2975 | 2980 | 2975 | 818 |
| 266 | 20241011 | 150800 | 1894331990 | 2975 | 2975 | 2975 | 2975 | 1000 |
| 267 | 20241011 | 150700 | 1891356990 | 2975 | 2975 | 2975 | 2975 | 40 |
| 268 | 20241011 | 150600 | 1891237990 | 2975 | 2975 | 2975 | 2975 | 337 |
| 269 | 20241011 | 150500 | 1890235415 | 2970 | 2965 | 2970 | 2965 | 2149 |
| 270 | 20241011 | 150400 | 1883852985 | 2965 | 2965 | 2970 | 2965 | 573 |
| 271 | 20241011 | 150300 | 1882152090 | 2965 | 2965 | 2970 | 2965 | 286 |
| 272 | 20241011 | 150200 | 1881304095 | 2965 | 2965 | 2965 | 2965 | 62 |
| 273 | 20241011 | 150100 | 1881120265 | 2975 | 2970 | 2975 | 2960 | 4245 |
| 274 | 20241011 | 150000 | 1868534995 | 2970 | 2975 | 2980 | 2970 | 5191 |
| 275 | 20241011 | 145900 | 1853093515 | 2975 | 2970 | 2975 | 2970 | 4264 |
| 276 | 20241011 | 145800 | 1840408860 | 2970 | 2970 | 2970 | 2970 | 1 |
| 277 | 20241011 | 145700 | 1840405890 | 2975 | 2965 | 2975 | 2965 | 3345 |
| 278 | 20241011 | 145600 | 1830487955 | 2965 | 2975 | 2975 | 2965 | 1518 |
| 279 | 20241011 | 145500 | 1825975565 | 2970 | 2970 | 2970 | 2970 | 100 |
| 280 | 20241011 | 145400 | 1825678565 | 2975 | 2975 | 2975 | 2975 | 2429 |
| 281 | 20241011 | 145300 | 1818452290 | 2975 | 2970 | 2975 | 2970 | 3704 |
| 282 | 20241011 | 145200 | 1807434055 | 2970 | 2970 | 2970 | 2970 | 2335 |
| 283 | 20241011 | 145100 | 1800499105 | 2975 | 2970 | 2975 | 2970 | 2 |
| 284 | 20241011 | 145000 | 1800493160 | 2975 | 2975 | 2980 | 2975 | 238 |
| 285 | 20241011 | 144900 | 1799784960 | 2980 | 2970 | 2980 | 2970 | 1280 |
| 286 | 20241011 | 144800 | 1795977160 | 2975 | 2970 | 2975 | 2970 | 344 |
| 287 | 20241011 | 144700 | 1794955475 | 2970 | 2970 | 2970 | 2965 | 6570 |
| 288 | 20241011 | 144600 | 1775475335 | 2970 | 2970 | 2970 | 2970 | 0 |
| 289 | 20241011 | 144500 | 1775475335 | 2970 | 2970 | 2970 | 2970 | 1 |
| 290 | 20241011 | 144400 | 1775472365 | 2970 | 2970 | 2970 | 2960 | 4010 |
| 291 | 20241011 | 144300 | 1763563665 | 2965 | 2960 | 2965 | 2960 | 2316 |
| 292 | 20241011 | 144200 | 1756696795 | 2965 | 2965 | 2965 | 2965 | 0 |
| 293 | 20241011 | 144100 | 1756696795 | 2965 | 2960 | 2965 | 2960 | 34 |
| 294 | 20241011 | 144000 | 1756596150 | 2960 | 2960 | 2965 | 2960 | 5810 |
| 295 | 20241011 | 143900 | 1739398420 | 2960 | 2965 | 2965 | 2960 | 2121 |
| 296 | 20241011 | 143800 | 1733120015 | 2960 | 2960 | 2960 | 2960 | 22 |
| 297 | 20241011 | 143700 | 1733054895 | 2960 | 2960 | 2960 | 2960 | 2 |
| 298 | 20241011 | 143600 | 1733048975 | 2960 | 2960 | 2960 | 2960 | 100 |
| 299 | 20241011 | 143500 | 1732752975 | 2960 | 2960 | 2960 | 2960 | 15 |
| 300 | 20241011 | 143400 | 1732708575 | 2960 | 2960 | 2960 | 2960 | 86 |
| 301 | 20241011 | 143300 | 1732454015 | 2960 | 2965 | 2965 | 2960 | 6050 |
| 302 | 20241011 | 143200 | 1714518535 | 2965 | 2965 | 2965 | 2965 | 105 |
| 303 | 20241011 | 143100 | 1714207210 | 2970 | 2970 | 2970 | 2970 | 0 |
| 304 | 20241011 | 143000 | 1714207210 | 2970 | 2970 | 2970 | 2970 | 424 |
| 305 | 20241011 | 142900 | 1712947930 | 2970 | 2970 | 2970 | 2970 | 1 |
| 306 | 20241011 | 142800 | 1712944960 | 2965 | 2965 | 2965 | 2965 | 314 |
| 307 | 20241011 | 142700 | 1712013950 | 2955 | 2965 | 2965 | 2955 | 2 |
| 308 | 20241011 | 142600 | 1712008030 | 2955 | 2960 | 2960 | 2955 | 3520 |
| 309 | 20241011 | 142500 | 1701593680 | 2965 | 2965 | 2965 | 2965 | 0 |
| 310 | 20241011 | 142400 | 1701593680 | 2965 | 2965 | 2965 | 2965 | 130 |
| 311 | 20241011 | 142300 | 1701208230 | 2975 | 2975 | 2975 | 2975 | 1 |
| 312 | 20241011 | 142200 | 1701205255 | 2965 | 2965 | 2965 | 2965 | 4 |
| 313 | 20241011 | 142100 | 1701193395 | 2970 | 2970 | 2970 | 2970 | 20 |
| 314 | 20241011 | 142000 | 1701133995 | 2970 | 2965 | 2970 | 2965 | 102 |
| 315 | 20241011 | 141900 | 1700831555 | 2975 | 2975 | 2975 | 2975 | 35 |
| 316 | 20241011 | 141800 | 1700727430 | 2980 | 2965 | 2980 | 2965 | 4075 |
| 317 | 20241011 | 141700 | 1688633150 | 2965 | 2960 | 2965 | 2960 | 492 |
| 318 | 20241011 | 141600 | 1687174870 | 2965 | 2965 | 2965 | 2965 | 5 |
| 319 | 20241011 | 141500 | 1687160045 | 2965 | 2955 | 2965 | 2955 | 360 |
| 320 | 20241011 | 141400 | 1686095575 | 2955 | 2960 | 2960 | 2955 | 757 |
| 321 | 20241011 | 141300 | 1683858630 | 2955 | 2955 | 2955 | 2955 | 1100 |
| 322 | 20241011 | 141200 | 1680608130 | 2955 | 2955 | 2955 | 2955 | 0 |
| 323 | 20241011 | 141100 | 1680608130 | 2955 | 2955 | 2955 | 2955 | 2 |
| 324 | 20241011 | 141000 | 1680602220 | 2965 | 2965 | 2965 | 2965 | 1 |
| 325 | 20241011 | 140900 | 1680599255 | 2950 | 2950 | 2950 | 2950 | 168 |
| 326 | 20241011 | 140800 | 1680103655 | 2950 | 2955 | 2965 | 2950 | 5078 |
| 327 | 20241011 | 140700 | 1665119790 | 2955 | 2955 | 2955 | 2955 | 20 |
| 328 | 20241011 | 140600 | 1665060690 | 2960 | 2960 | 2960 | 2960 | 289 |
| 329 | 20241011 | 140500 | 1664205250 | 2965 | 2965 | 2965 | 2965 | 0 |
| 330 | 20241011 | 140400 | 1664205250 | 2965 | 2955 | 2965 | 2950 | 815 |
| 331 | 20241011 | 140300 | 1661793660 | 2960 | 2960 | 2965 | 2955 | 1702 |
| 332 | 20241011 | 140200 | 1656761740 | 2955 | 2965 | 2965 | 2955 | 161 |
| 333 | 20241011 | 140100 | 1656285655 | 2960 | 2965 | 2965 | 2960 | 3791 |
| 334 | 20241011 | 140000 | 1645059410 | 2965 | 2960 | 2965 | 2960 | 5313 |
| 335 | 20241011 | 135900 | 1629331365 | 2965 | 2960 | 2965 | 2960 | 2803 |
| 336 | 20241011 | 135800 | 1621034470 | 2965 | 2965 | 2965 | 2965 | 0 |
| 337 | 20241011 | 135700 | 1621034470 | 2965 | 2960 | 2965 | 2960 | 531 |
| 338 | 20241011 | 135600 | 1619460205 | 2965 | 2965 | 2965 | 2960 | 3071 |
| 339 | 20241011 | 135500 | 1610354695 | 2965 | 2970 | 2970 | 2965 | 2369 |
| 340 | 20241011 | 135400 | 1603325240 | 2970 | 2970 | 2970 | 2970 | 0 |
| 341 | 20241011 | 135300 | 1603325240 | 2970 | 2970 | 2970 | 2970 | 250 |
| 342 | 20241011 | 135200 | 1602582740 | 2970 | 2970 | 2970 | 2970 | 130 |
| 343 | 20241011 | 135100 | 1602196640 | 2970 | 2970 | 2970 | 2970 | 530 |
| 344 | 20241011 | 135000 | 1600622540 | 2980 | 2970 | 2980 | 2970 | 2 |
| 345 | 20241011 | 134900 | 1600616590 | 2970 | 2975 | 2980 | 2970 | 2112 |
| 346 | 20241011 | 134800 | 1594338940 | 2975 | 2975 | 2975 | 2975 | 4220 |
| 347 | 20241011 | 134700 | 1581784440 | 2975 | 2980 | 2980 | 2975 | 47 |
| 348 | 20241011 | 134600 | 1581644550 | 2980 | 2980 | 2980 | 2980 | 0 |
| 349 | 20241011 | 134500 | 1581644550 | 2980 | 2980 | 2980 | 2980 | 34 |
| 350 | 20241011 | 134400 | 1581543230 | 2980 | 2980 | 2980 | 2980 | 0 |
| 351 | 20241011 | 134300 | 1581543230 | 2980 | 2980 | 2980 | 2980 | 73 |
| 352 | 20241011 | 134200 | 1581325690 | 2985 | 2980 | 2985 | 2980 | 930 |
| 353 | 20241011 | 134100 | 1578554275 | 2975 | 2980 | 2980 | 2975 | 201 |
| 354 | 20241011 | 134000 | 1577955300 | 2980 | 2980 | 2980 | 2980 | 20 |
| 355 | 20241011 | 133900 | 1577895700 | 2975 | 2980 | 2985 | 2975 | 168 |
| 356 | 20241011 | 133800 | 1577395220 | 2980 | 2980 | 2980 | 2980 | 1 |
| 357 | 20241011 | 133700 | 1577392240 | 2975 | 2980 | 2980 | 2975 | 25 |
| 358 | 20241011 | 133600 | 1577317765 | 2980 | 2980 | 2980 | 2980 | 116 |
| 359 | 20241011 | 133500 | 1576972085 | 2985 | 2985 | 2985 | 2985 | 0 |
| 360 | 20241011 | 133400 | 1576972085 | 2985 | 2980 | 2985 | 2980 | 501 |
| 361 | 20241011 | 133300 | 1575479100 | 2985 | 2985 | 2985 | 2985 | 0 |
| 362 | 20241011 | 133200 | 1575479100 | 2985 | 2985 | 2985 | 2985 | 251 |
| 363 | 20241011 | 133100 | 1574729865 | 2985 | 2985 | 2985 | 2985 | 1010 |
| 364 | 20241011 | 133000 | 1571715015 | 2990 | 2990 | 2990 | 2990 | 0 |
| 365 | 20241011 | 132900 | 1571715015 | 2990 | 2985 | 2990 | 2975 | 7083 |
| 366 | 20241011 | 132800 | 1550572770 | 2985 | 2985 | 2985 | 2985 | 22 |
| 367 | 20241011 | 132700 | 1550507100 | 2975 | 2985 | 2985 | 2975 | 547 |
| 368 | 20241011 | 132600 | 1548875760 | 2980 | 2975 | 2985 | 2975 | 173 |
| 369 | 20241011 | 132500 | 1548359870 | 2985 | 2980 | 2985 | 2980 | 1992 |
| 370 | 20241011 | 132400 | 1542423705 | 2980 | 2980 | 2980 | 2980 | 0 |
| 371 | 20241011 | 132300 | 1542423705 | 2980 | 2980 | 2980 | 2980 | 600 |
| 372 | 20241011 | 132200 | 1540635705 | 2980 | 2980 | 2985 | 2980 | 3976 |
| 373 | 20241011 | 132100 | 1528787220 | 2980 | 2980 | 2980 | 2980 | 0 |
| 374 | 20241011 | 132000 | 1528787220 | 2980 | 2980 | 2980 | 2980 | 125 |
| 375 | 20241011 | 131900 | 1528414720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 376 | 20241011 | 131800 | 1528414720 | 2980 | 2980 | 2980 | 2970 | 553 |
| 377 | 20241011 | 131700 | 1526766980 | 2980 | 2980 | 2980 | 2980 | 2313 |
| 378 | 20241011 | 131600 | 1519874240 | 2980 | 2975 | 2980 | 2975 | 894 |
| 379 | 20241011 | 131500 | 1517214585 | 2975 | 2980 | 2980 | 2975 | 2001 |
| 380 | 20241011 | 131400 | 1511261605 | 2975 | 2970 | 2975 | 2970 | 1040 |
| 381 | 20241011 | 131300 | 1508167615 | 2975 | 2960 | 2975 | 2960 | 2273 |
| 382 | 20241011 | 131200 | 1501439505 | 2960 | 2965 | 2965 | 2960 | 502 |
| 383 | 20241011 | 131100 | 1499951085 | 2975 | 2975 | 2975 | 2975 | 1 |
| 384 | 20241011 | 131000 | 1499948110 | 2975 | 2975 | 2975 | 2975 | 505 |
| 385 | 20241011 | 130900 | 1498445735 | 2975 | 2965 | 2975 | 2965 | 4207 |
| 386 | 20241011 | 130800 | 1485955370 | 2970 | 2970 | 2970 | 2970 | 300 |
| 387 | 20241011 | 130700 | 1485064370 | 2970 | 2965 | 2970 | 2965 | 2692 |
| 388 | 20241011 | 130600 | 1477082585 | 2965 | 2965 | 2965 | 2960 | 574 |
| 389 | 20241011 | 130500 | 1475380760 | 2965 | 2965 | 2965 | 2965 | 5665 |
| 390 | 20241011 | 130400 | 1458584035 | 2960 | 2955 | 2960 | 2955 | 2587 |
| 391 | 20241011 | 130300 | 1450931450 | 2955 | 2965 | 2965 | 2955 | 6 |
| 392 | 20241011 | 130200 | 1450913670 | 2960 | 2965 | 2965 | 2960 | 2914 |
| 393 | 20241011 | 130100 | 1442288225 | 2960 | 2960 | 2965 | 2960 | 203 |
| 394 | 20241011 | 130000 | 1441687340 | 2960 | 2960 | 2960 | 2960 | 6000 |
| 395 | 20241011 | 125900 | 1423927340 | 2955 | 2955 | 2955 | 2950 | 1124 |
| 396 | 20241011 | 125800 | 1420606275 | 2955 | 2955 | 2955 | 2955 | 1500 |
| 397 | 20241011 | 125700 | 1416173775 | 2955 | 2955 | 2955 | 2955 | 1 |
| 398 | 20241011 | 125600 | 1416170820 | 2950 | 2950 | 2950 | 2950 | 726 |
| 399 | 20241011 | 125500 | 1414029120 | 2945 | 2945 | 2945 | 2945 | 0 |
| 400 | 20241011 | 125400 | 1414029120 | 2945 | 2945 | 2945 | 2945 | 200 |
| 401 | 20241011 | 125300 | 1413440120 | 2950 | 2950 | 2955 | 2950 | 1446 |
| 402 | 20241011 | 125200 | 1409174340 | 2950 | 2950 | 2950 | 2950 | 28 |
| 403 | 20241011 | 125100 | 1409091740 | 2950 | 2950 | 2950 | 2950 | 34 |
| 404 | 20241011 | 125000 | 1408991440 | 2950 | 2950 | 2950 | 2950 | 1 |
| 405 | 20241011 | 124900 | 1408988490 | 2950 | 2950 | 2950 | 2950 | 0 |
| 406 | 20241011 | 124800 | 1408988490 | 2950 | 2940 | 2950 | 2940 | 187 |
| 407 | 20241011 | 124700 | 1408437010 | 2940 | 2945 | 2945 | 2940 | 1143 |
| 408 | 20241011 | 124600 | 1405075890 | 2945 | 2945 | 2945 | 2945 | 90 |
| 409 | 20241011 | 124500 | 1404810840 | 2945 | 2945 | 2945 | 2945 | 0 |
| 410 | 20241011 | 124400 | 1404810840 | 2945 | 2945 | 2945 | 2945 | 200 |
| 411 | 20241011 | 124300 | 1404221840 | 2950 | 2950 | 2950 | 2950 | 57 |
| 412 | 20241011 | 124200 | 1404053690 | 2950 | 2950 | 2950 | 2950 | 35 |
| 413 | 20241011 | 124100 | 1403950440 | 2960 | 2945 | 2960 | 2945 | 8711 |
| 414 | 20241011 | 124000 | 1378232515 | 2940 | 2940 | 2940 | 2940 | 2349 |
| 415 | 20241011 | 123900 | 1371326455 | 2930 | 2945 | 2945 | 2930 | 1809 |
| 416 | 20241011 | 123800 | 1366007250 | 2935 | 2935 | 2935 | 2935 | 1 |
| 417 | 20241011 | 123700 | 1366004315 | 2945 | 2940 | 2945 | 2940 | 645 |
| 418 | 20241011 | 123600 | 1364105040 | 2940 | 2945 | 2945 | 2940 | 5767 |
| 419 | 20241011 | 123500 | 1347146225 | 2950 | 2950 | 2950 | 2950 | 301 |
| 420 | 20241011 | 123400 | 1346258275 | 2950 | 2945 | 2950 | 2945 | 373 |
| 421 | 20241011 | 123300 | 1345159785 | 2945 | 2945 | 2945 | 2945 | 0 |
| 422 | 20241011 | 123200 | 1345159785 | 2945 | 2945 | 2945 | 2945 | 123 |
| 423 | 20241011 | 123100 | 1344797550 | 2945 | 2945 | 2945 | 2945 | 0 |
| 424 | 20241011 | 123000 | 1344797550 | 2945 | 2945 | 2945 | 2945 | 0 |
| 425 | 20241011 | 122900 | 1344797550 | 2945 | 2930 | 2945 | 2930 | 481 |
| 426 | 20241011 | 122800 | 1343385485 | 2935 | 2940 | 2940 | 2935 | 2935 |
| 427 | 20241011 | 122700 | 1334769290 | 2945 | 2945 | 2945 | 2945 | 0 |
| 428 | 20241011 | 122600 | 1334769290 | 2945 | 2945 | 2945 | 2945 | 10 |
| 429 | 20241011 | 122500 | 1334739840 | 2940 | 2940 | 2940 | 2940 | 0 |
| 430 | 20241011 | 122400 | 1334739840 | 2940 | 2940 | 2940 | 2940 | 10 |
| 431 | 20241011 | 122300 | 1334710440 | 2945 | 2945 | 2945 | 2945 | 0 |
| 432 | 20241011 | 122200 | 1334710440 | 2945 | 2945 | 2945 | 2945 | 0 |
| 433 | 20241011 | 122100 | 1334710440 | 2945 | 2940 | 2945 | 2940 | 37 |
| 434 | 20241011 | 122000 | 1334601480 | 2945 | 2945 | 2945 | 2945 | 0 |
| 435 | 20241011 | 121900 | 1334601480 | 2945 | 2940 | 2945 | 2940 | 516 |
| 436 | 20241011 | 121800 | 1333083940 | 2940 | 2940 | 2940 | 2940 | 1 |
| 437 | 20241011 | 121700 | 1333081000 | 2945 | 2945 | 2945 | 2945 | 250 |
| 438 | 20241011 | 121600 | 1332344750 | 2930 | 2930 | 2930 | 2930 | 0 |
| 439 | 20241011 | 121500 | 1332344750 | 2930 | 2940 | 2940 | 2930 | 1916 |
| 440 | 20241011 | 121400 | 1326712210 | 2940 | 2940 | 2940 | 2940 | 362 |
| 441 | 20241011 | 121300 | 1325647930 | 2940 | 2945 | 2945 | 2940 | 371 |
| 442 | 20241011 | 121200 | 1324557185 | 2950 | 2950 | 2950 | 2950 | 9 |
| 443 | 20241011 | 121100 | 1324530635 | 2945 | 2945 | 2945 | 2945 | 405 |
| 444 | 20241011 | 121000 | 1323337910 | 2945 | 2940 | 2945 | 2940 | 3 |
| 445 | 20241011 | 120900 | 1323329085 | 2945 | 2945 | 2945 | 2945 | 0 |
| 446 | 20241011 | 120800 | 1323329085 | 2945 | 2945 | 2950 | 2945 | 307 |
| 447 | 20241011 | 120700 | 1322424940 | 2945 | 2945 | 2945 | 2945 | 1033 |
| 448 | 20241011 | 120600 | 1319382755 | 2945 | 2945 | 2945 | 2945 | 10 |
| 449 | 20241011 | 120500 | 1319353305 | 2940 | 2940 | 2940 | 2940 | 1001 |
| 450 | 20241011 | 120400 | 1316410365 | 2940 | 2945 | 2945 | 2940 | 340 |
| 451 | 20241011 | 120300 | 1315409230 | 2940 | 2945 | 2945 | 2940 | 404 |
| 452 | 20241011 | 120200 | 1314219470 | 2950 | 2940 | 2950 | 2940 | 1196 |
| 453 | 20241011 | 120100 | 1310698080 | 2940 | 2940 | 2945 | 2940 | 52 |
| 454 | 20241011 | 120000 | 1310545190 | 2945 | 2940 | 2945 | 2935 | 74 |
| 455 | 20241011 | 115900 | 1310327535 | 2950 | 2925 | 2950 | 2925 | 19548 |
| 456 | 20241011 | 115800 | 1253036115 | 2925 | 2930 | 2930 | 2925 | 1639 |
| 457 | 20241011 | 115700 | 1248242030 | 2925 | 2925 | 2930 | 2925 | 1147 |
| 458 | 20241011 | 115600 | 1244886970 | 2925 | 2925 | 2925 | 2925 | 443 |
| 459 | 20241011 | 115500 | 1243591195 | 2925 | 2925 | 2925 | 2925 | 78 |
| 460 | 20241011 | 115400 | 1243363045 | 2920 | 2920 | 2920 | 2920 | 14 |
| 461 | 20241011 | 115300 | 1243322165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 462 | 20241011 | 115200 | 1243322165 | 2920 | 2920 | 2920 | 2920 | 50 |
| 463 | 20241011 | 115100 | 1243176165 | 2925 | 2925 | 2925 | 2925 | 42 |
| 464 | 20241011 | 115000 | 1243053315 | 2925 | 2925 | 2925 | 2925 | 0 |
| 465 | 20241011 | 114900 | 1243053315 | 2925 | 2925 | 2925 | 2925 | 303 |
| 466 | 20241011 | 114800 | 1242167040 | 2925 | 2920 | 2925 | 2920 | 378 |
| 467 | 20241011 | 114700 | 1241063270 | 2920 | 2920 | 2920 | 2920 | 5 |
| 468 | 20241011 | 114600 | 1241048670 | 2920 | 2925 | 2925 | 2920 | 1027 |
| 469 | 20241011 | 114500 | 1238049745 | 2920 | 2920 | 2920 | 2920 | 839 |
| 470 | 20241011 | 114400 | 1235599865 | 2915 | 2920 | 2920 | 2915 | 52 |
| 471 | 20241011 | 114300 | 1235448260 | 2915 | 2915 | 2915 | 2915 | 2045 |
| 472 | 20241011 | 114200 | 1229487085 | 2915 | 2915 | 2915 | 2915 | 0 |
| 473 | 20241011 | 114100 | 1229487085 | 2915 | 2920 | 2925 | 2915 | 1126 |
| 474 | 20241011 | 114000 | 1226199135 | 2925 | 2920 | 2925 | 2920 | 668 |
| 475 | 20241011 | 113900 | 1224246075 | 2925 | 2925 | 2925 | 2925 | 0 |
| 476 | 20241011 | 113800 | 1224246075 | 2925 | 2925 | 2925 | 2925 | 11 |
| 477 | 20241011 | 113700 | 1224213900 | 2915 | 2915 | 2915 | 2915 | 35 |
| 478 | 20241011 | 113600 | 1224111875 | 2920 | 2925 | 2925 | 2920 | 16 |
| 479 | 20241011 | 113500 | 1224065130 | 2915 | 2915 | 2915 | 2915 | 1 |
| 480 | 20241011 | 113400 | 1224062215 | 2925 | 2925 | 2925 | 2925 | 0 |
| 481 | 20241011 | 113300 | 1224062215 | 2925 | 2920 | 2925 | 2920 | 382 |
| 482 | 20241011 | 113200 | 1222946720 | 2920 | 2915 | 2920 | 2910 | 1062 |
| 483 | 20241011 | 113100 | 1219854520 | 2915 | 2915 | 2915 | 2915 | 10 |
| 484 | 20241011 | 113000 | 1219825370 | 2920 | 2915 | 2920 | 2910 | 4002 |
| 485 | 20241011 | 112900 | 1208169070 | 2920 | 2920 | 2920 | 2920 | 812 |
| 486 | 20241011 | 112800 | 1205798030 | 2920 | 2920 | 2920 | 2920 | 4722 |
| 487 | 20241011 | 112700 | 1192009790 | 2915 | 2915 | 2915 | 2915 | 158 |
| 488 | 20241011 | 112600 | 1191549220 | 2920 | 2920 | 2920 | 2920 | 0 |
| 489 | 20241011 | 112500 | 1191549220 | 2920 | 2920 | 2920 | 2920 | 0 |
| 490 | 20241011 | 112400 | 1191549220 | 2920 | 2920 | 2920 | 2920 | 0 |
| 491 | 20241011 | 112300 | 1191549220 | 2920 | 2915 | 2920 | 2915 | 1040 |
| 492 | 20241011 | 112200 | 1188517615 | 2905 | 2905 | 2905 | 2905 | 1 |
| 493 | 20241011 | 112100 | 1188514710 | 2905 | 2910 | 2910 | 2905 | 11389 |
| 494 | 20241011 | 112000 | 1155419600 | 2910 | 2910 | 2910 | 2910 | 500 |
| 495 | 20241011 | 111900 | 1153964600 | 2915 | 2915 | 2915 | 2915 | 103 |
| 496 | 20241011 | 111800 | 1153664355 | 2915 | 2910 | 2920 | 2910 | 830 |
| 497 | 20241011 | 111700 | 1151244950 | 2920 | 2910 | 2920 | 2910 | 1351 |
| 498 | 20241011 | 111600 | 1147308530 | 2910 | 2910 | 2910 | 2910 | 475 |
| 499 | 20241011 | 111500 | 1145926280 | 2910 | 2910 | 2910 | 2910 | 0 |
| 500 | 20241011 | 111400 | 1145926280 | 2910 | 2910 | 2910 | 2910 | 3 |
| 501 | 20241011 | 111300 | 1145917550 | 2920 | 2915 | 2920 | 2915 | 49 |
| 502 | 20241011 | 111200 | 1145774710 | 2905 | 2905 | 2905 | 2905 | 0 |
| 503 | 20241011 | 111100 | 1145774710 | 2905 | 2915 | 2915 | 2905 | 3 |
| 504 | 20241011 | 111000 | 1145765975 | 2915 | 2900 | 2915 | 2900 | 1551 |
| 505 | 20241011 | 110900 | 1141264325 | 2905 | 2920 | 2920 | 2905 | 1001 |
| 506 | 20241011 | 110800 | 1138356405 | 2915 | 2910 | 2915 | 2910 | 45 |
| 507 | 20241011 | 110700 | 1138225245 | 2900 | 2900 | 2900 | 2900 | 20 |
| 508 | 20241011 | 110600 | 1138167245 | 2900 | 2910 | 2910 | 2900 | 541 |
| 509 | 20241011 | 110500 | 1136598335 | 2900 | 2905 | 2910 | 2900 | 4054 |
| 510 | 20241011 | 110400 | 1124822610 | 2905 | 2900 | 2905 | 2900 | 124 |
| 511 | 20241011 | 110300 | 1124462510 | 2900 | 2905 | 2905 | 2900 | 104 |
| 512 | 20241011 | 110200 | 1124160760 | 2895 | 2905 | 2905 | 2895 | 381 |
| 513 | 20241011 | 110100 | 1123057360 | 2905 | 2905 | 2905 | 2900 | 589 |
| 514 | 20241011 | 110000 | 1121346600 | 2895 | 2895 | 2900 | 2895 | 730 |
| 515 | 20241011 | 105900 | 1119233225 | 2895 | 2900 | 2905 | 2890 | 7832 |
| 516 | 20241011 | 105800 | 1096564375 | 2895 | 2905 | 2910 | 2895 | 30603 |
| 517 | 20241011 | 105700 | 1007756340 | 2905 | 2910 | 2910 | 2905 | 4124 |
| 518 | 20241011 | 105600 | 995755790 | 2910 | 2915 | 2915 | 2910 | 93 |
| 519 | 20241011 | 105500 | 995485085 | 2910 | 2915 | 2915 | 2910 | 1116 |
| 520 | 20241011 | 105400 | 992232095 | 2920 | 2915 | 2920 | 2910 | 254 |
| 521 | 20241011 | 105300 | 991491810 | 2910 | 2910 | 2910 | 2910 | 733 |
| 522 | 20241011 | 105200 | 989358780 | 2910 | 2910 | 2910 | 2910 | 2000 |
| 523 | 20241011 | 105100 | 983538780 | 2910 | 2910 | 2915 | 2910 | 259 |
| 524 | 20241011 | 105000 | 982785045 | 2915 | 2910 | 2915 | 2910 | 5 |
| 525 | 20241011 | 104900 | 982770490 | 2910 | 2920 | 2920 | 2910 | 18118 |
| 526 | 20241011 | 104800 | 930017935 | 2920 | 2920 | 2925 | 2920 | 1221 |
| 527 | 20241011 | 104700 | 926452610 | 2920 | 2915 | 2925 | 2915 | 1740 |
| 528 | 20241011 | 104600 | 921371840 | 2915 | 2915 | 2915 | 2915 | 2380 |
| 529 | 20241011 | 104500 | 914434140 | 2915 | 2915 | 2915 | 2915 | 1106 |
| 530 | 20241011 | 104400 | 911210150 | 2910 | 2910 | 2910 | 2910 | 2258 |
| 531 | 20241011 | 104300 | 904639370 | 2915 | 2915 | 2915 | 2905 | 18342 |
| 532 | 20241011 | 104200 | 851328580 | 2910 | 2920 | 2920 | 2910 | 4691 |
| 533 | 20241011 | 104100 | 837668610 | 2920 | 2930 | 2930 | 2920 | 441 |
| 534 | 20241011 | 104000 | 836380140 | 2930 | 2925 | 2930 | 2920 | 735 |
| 535 | 20241011 | 103900 | 834233760 | 2925 | 2925 | 2925 | 2920 | 2053 |
| 536 | 20241011 | 103800 | 828233325 | 2920 | 2920 | 2925 | 2920 | 119 |
| 537 | 20241011 | 103700 | 827885840 | 2920 | 2920 | 2920 | 2920 | 112 |
| 538 | 20241011 | 103600 | 827558800 | 2920 | 2915 | 2920 | 2915 | 1855 |
| 539 | 20241011 | 103500 | 822143975 | 2920 | 2920 | 2920 | 2910 | 10650 |
| 540 | 20241011 | 103400 | 791105530 | 2920 | 2920 | 2920 | 2915 | 4473 |
| 541 | 20241011 | 103300 | 778044470 | 2915 | 2925 | 2930 | 2915 | 14500 |
| 542 | 20241011 | 103200 | 735678340 | 2930 | 2940 | 2940 | 2930 | 14928 |
| 543 | 20241011 | 103100 | 691919365 | 2940 | 2935 | 2940 | 2935 | 177 |
| 544 | 20241011 | 103000 | 691399860 | 2935 | 2940 | 2940 | 2935 | 734 |
| 545 | 20241011 | 102900 | 689245560 | 2935 | 2930 | 2940 | 2930 | 2306 |
| 546 | 20241011 | 102800 | 682483545 | 2930 | 2930 | 2935 | 2930 | 2115 |
| 547 | 20241011 | 102700 | 676286175 | 2930 | 2935 | 2935 | 2930 | 2474 |
| 548 | 20241011 | 102600 | 669025210 | 2935 | 2940 | 2945 | 2935 | 5475 |
| 549 | 20241011 | 102500 | 652951610 | 2940 | 2940 | 2940 | 2940 | 660 |
| 550 | 20241011 | 102400 | 651011210 | 2935 | 2935 | 2935 | 2935 | 7572 |
| 551 | 20241011 | 102300 | 628787390 | 2935 | 2945 | 2950 | 2935 | 15360 |
| 552 | 20241011 | 102200 | 583596380 | 2945 | 2950 | 2950 | 2945 | 1583 |
| 553 | 20241011 | 102100 | 578929445 | 2955 | 2945 | 2955 | 2945 | 35 |
| 554 | 20241011 | 102000 | 578826260 | 2940 | 2945 | 2955 | 2940 | 52 |
| 555 | 20241011 | 101900 | 578673115 | 2950 | 2945 | 2950 | 2940 | 1157 |
| 556 | 20241011 | 101800 | 575269245 | 2955 | 2950 | 2955 | 2940 | 131 |
| 557 | 20241011 | 101700 | 574882850 | 2940 | 2945 | 2950 | 2940 | 9230 |
| 558 | 20241011 | 101600 | 547707200 | 2950 | 2955 | 2955 | 2950 | 2748 |
| 559 | 20241011 | 101500 | 539600595 | 2950 | 2955 | 2955 | 2950 | 237 |
| 560 | 20241011 | 101400 | 538901260 | 2955 | 2945 | 2955 | 2945 | 6214 |
| 561 | 20241011 | 101300 | 520600950 | 2950 | 2955 | 2955 | 2950 | 101 |
| 562 | 20241011 | 101200 | 520302995 | 2945 | 2945 | 2955 | 2945 | 641 |
| 563 | 20241011 | 101100 | 518415240 | 2945 | 2945 | 2950 | 2945 | 1297 |
| 564 | 20241011 | 101000 | 514595525 | 2945 | 2945 | 2960 | 2945 | 3507 |
| 565 | 20241011 | 100900 | 504267295 | 2950 | 2955 | 2965 | 2950 | 11186 |
| 566 | 20241011 | 100800 | 471260930 | 2950 | 2955 | 2955 | 2950 | 10931 |
| 567 | 20241011 | 100700 | 438986740 | 2965 | 2960 | 2965 | 2955 | 2010 |
| 568 | 20241011 | 100600 | 433038605 | 2960 | 2960 | 2960 | 2955 | 8154 |
| 569 | 20241011 | 100500 | 408903490 | 2970 | 2960 | 2970 | 2960 | 380 |
| 570 | 20241011 | 100400 | 407778650 | 2970 | 2970 | 2970 | 2970 | 13 |
| 571 | 20241011 | 100300 | 407740040 | 2960 | 2960 | 2960 | 2960 | 174 |
| 572 | 20241011 | 100200 | 407225000 | 2960 | 2975 | 2975 | 2960 | 5649 |
| 573 | 20241011 | 100100 | 390476855 | 2970 | 2975 | 2975 | 2970 | 2057 |
| 574 | 20241011 | 100000 | 384367560 | 2975 | 2970 | 2975 | 2970 | 54 |
| 575 | 20241011 | 095900 | 384207165 | 2975 | 2970 | 2975 | 2970 | 303 |
| 576 | 20241011 | 095800 | 383306240 | 2975 | 2970 | 2975 | 2970 | 2702 |
| 577 | 20241011 | 095700 | 375272790 | 2975 | 2975 | 2975 | 2970 | 1166 |
| 578 | 20241011 | 095600 | 371809745 | 2975 | 2975 | 2975 | 2970 | 323 |
| 579 | 20241011 | 095500 | 370848920 | 2970 | 2970 | 2970 | 2970 | 299 |
| 580 | 20241011 | 095400 | 369960890 | 2970 | 2970 | 2970 | 2970 | 954 |
| 581 | 20241011 | 095300 | 367127510 | 2970 | 2965 | 2970 | 2965 | 229 |
| 582 | 20241011 | 095200 | 366448490 | 2970 | 2970 | 2970 | 2965 | 810 |
| 583 | 20241011 | 095100 | 364044795 | 2970 | 2970 | 2970 | 2970 | 600 |
| 584 | 20241011 | 095000 | 362262795 | 2970 | 2965 | 2970 | 2965 | 310 |
| 585 | 20241011 | 094900 | 361343630 | 2970 | 2970 | 2975 | 2970 | 1002 |
| 586 | 20241011 | 094800 | 358367685 | 2975 | 2965 | 2975 | 2965 | 1541 |
| 587 | 20241011 | 094700 | 353793210 | 2975 | 2970 | 2975 | 2970 | 294 |
| 588 | 20241011 | 094600 | 352919525 | 2975 | 2965 | 2975 | 2965 | 1186 |
| 589 | 20241011 | 094500 | 349398455 | 2970 | 2970 | 2975 | 2965 | 931 |
| 590 | 20241011 | 094400 | 346634435 | 2970 | 2970 | 2970 | 2960 | 5359 |
| 591 | 20241011 | 094300 | 330740955 | 2965 | 2970 | 2970 | 2965 | 1547 |
| 592 | 20241011 | 094200 | 326153920 | 2970 | 2970 | 2970 | 2965 | 1624 |
| 593 | 20241011 | 094100 | 321338650 | 2970 | 2970 | 2970 | 2965 | 356 |
| 594 | 20241011 | 094000 | 320282330 | 2970 | 2970 | 2970 | 2970 | 10 |
| 595 | 20241011 | 093900 | 320252630 | 2970 | 2970 | 2970 | 2970 | 1767 |
| 596 | 20241011 | 093800 | 315004640 | 2970 | 2970 | 2970 | 2970 | 292 |
| 597 | 20241011 | 093700 | 314137400 | 2970 | 2965 | 2970 | 2965 | 5386 |
| 598 | 20241011 | 093600 | 298148650 | 2970 | 2970 | 2970 | 2970 | 6 |
| 599 | 20241011 | 093500 | 298130830 | 2965 | 2970 | 2970 | 2965 | 2289 |
| 600 | 20241011 | 093400 | 291337485 | 2970 | 2970 | 2970 | 2965 | 3318 |
| 601 | 20241011 | 093300 | 281493025 | 2970 | 2970 | 2970 | 2970 | 1000 |
| 602 | 20241011 | 093200 | 278523025 | 2970 | 2970 | 2970 | 2970 | 226 |
| 603 | 20241011 | 093100 | 277851805 | 2975 | 2970 | 2975 | 2970 | 506 |
| 604 | 20241011 | 093000 | 276348980 | 2975 | 2975 | 2975 | 2975 | 236 |
| 605 | 20241011 | 092900 | 275646880 | 2965 | 2975 | 2975 | 2965 | 2001 |
| 606 | 20241011 | 092800 | 269712765 | 2970 | 2970 | 2970 | 2970 | 5060 |
| 607 | 20241011 | 092700 | 254684565 | 2975 | 2975 | 2985 | 2975 | 4879 |
| 608 | 20241011 | 092600 | 240165460 | 2980 | 2980 | 2980 | 2975 | 855 |
| 609 | 20241011 | 092500 | 237618430 | 2980 | 2980 | 2985 | 2980 | 722 |
| 610 | 20241011 | 092400 | 235466860 | 2980 | 2980 | 2980 | 2980 | 1874 |
| 611 | 20241011 | 092300 | 229882340 | 2985 | 2975 | 2985 | 2975 | 2056 |
| 612 | 20241011 | 092200 | 223760710 | 2975 | 2980 | 2985 | 2975 | 1661 |
| 613 | 20241011 | 092100 | 218812195 | 2980 | 2980 | 2980 | 2980 | 658 |
| 614 | 20241011 | 092000 | 216851355 | 2980 | 2980 | 2980 | 2980 | 11 |
| 615 | 20241011 | 091900 | 216818575 | 2980 | 2975 | 2985 | 2975 | 534 |
| 616 | 20241011 | 091800 | 215227245 | 2985 | 2985 | 2985 | 2975 | 1216 |
| 617 | 20241011 | 091700 | 211602915 | 2975 | 2975 | 2985 | 2970 | 2963 |
| 618 | 20241011 | 091600 | 202802405 | 2975 | 2985 | 2990 | 2970 | 3941 |
| 619 | 20241011 | 091500 | 191077835 | 2990 | 2985 | 2990 | 2970 | 1005 |
| 620 | 20241011 | 091400 | 188075405 | 2985 | 2985 | 2985 | 2985 | 1003 |
| 621 | 20241011 | 091300 | 185081450 | 2970 | 2970 | 2980 | 2970 | 6655 |
| 622 | 20241011 | 091200 | 165269580 | 2970 | 2970 | 2970 | 2970 | 198 |
| 623 | 20241011 | 091100 | 164681520 | 2970 | 2970 | 2970 | 2965 | 1433 |
| 624 | 20241011 | 091000 | 160425735 | 2970 | 2960 | 2970 | 2960 | 628 |
| 625 | 20241011 | 090900 | 158565735 | 2960 | 2960 | 2960 | 2955 | 3300 |
| 626 | 20241011 | 090800 | 148797790 | 2960 | 2960 | 2965 | 2960 | 8450 |
| 627 | 20241011 | 090700 | 123785775 | 2960 | 2965 | 2965 | 2960 | 4814 |
| 628 | 20241011 | 090600 | 109524340 | 2965 | 2965 | 2965 | 2965 | 228 |
| 629 | 20241011 | 090500 | 108848320 | 2980 | 2980 | 2980 | 2965 | 1647 |
| 630 | 20241011 | 090400 | 103964185 | 2985 | 2970 | 2985 | 2950 | 5311 |
| 631 | 20241011 | 090300 | 88254190 | 2985 | 2985 | 2985 | 2970 | 55 |
| 632 | 20241011 | 090200 | 88090045 | 2975 | 2960 | 2985 | 2960 | 4116 |
| 633 | 20241011 | 090100 | 75865430 | 2955 | 2975 | 2975 | 2955 | 4100 |
| 634 | 20241011 | 090000 | 63731605 | 2965 | 2990 | 2990 | 2965 | 20297 |