32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 190500 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 3979 |
| 3 | 20241018 | 190400 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 4 | 20241018 | 190300 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 5 | 20241018 | 190200 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 6 | 20241018 | 190100 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 7 | 20241018 | 190000 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 8 | 20241018 | 185900 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 9 | 20241018 | 185800 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 10 | 20241018 | 185700 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 11 | 20241018 | 185600 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 12 | 20241018 | 185500 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 13 | 20241018 | 185400 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 14 | 20241018 | 185300 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 15 | 20241018 | 185200 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 16 | 20241018 | 185100 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 17 | 20241018 | 185000 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 18 | 20241018 | 184900 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 19 | 20241018 | 184800 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 20 | 20241018 | 184700 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 21 | 20241018 | 184600 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 22 | 20241018 | 184500 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 23 | 20241018 | 184400 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 24 | 20241018 | 184300 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 25 | 20241018 | 184200 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 26 | 20241018 | 184100 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 27 | 20241018 | 184000 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 28 | 20241018 | 183900 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 29 | 20241018 | 183800 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 30 | 20241018 | 183700 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 31 | 20241018 | 183600 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 32 | 20241018 | 183500 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 3979 |
| 33 | 20241018 | 183400 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 34 | 20241018 | 183300 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 35 | 20241018 | 183200 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 36 | 20241018 | 183100 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 37 | 20241018 | 183000 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 38 | 20241018 | 182900 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 39 | 20241018 | 182800 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 40 | 20241018 | 182700 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 41 | 20241018 | 182600 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 42 | 20241018 | 182500 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 43 | 20241018 | 182400 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 44 | 20241018 | 182300 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 45 | 20241018 | 182200 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 46 | 20241018 | 182100 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 47 | 20241018 | 182000 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 48 | 20241018 | 181900 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 49 | 20241018 | 181800 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 50 | 20241018 | 181700 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 51 | 20241018 | 181600 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 52 | 20241018 | 181500 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 53 | 20241018 | 181400 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 54 | 20241018 | 181300 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 55 | 20241018 | 181200 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 56 | 20241018 | 181100 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 57 | 20241018 | 181000 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 58 | 20241018 | 180900 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 59 | 20241018 | 180800 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 60 | 20241018 | 180700 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 61 | 20241018 | 180600 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 62 | 20241018 | 180500 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 3979 |
| 63 | 20241018 | 180400 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 64 | 20241018 | 180300 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 65 | 20241018 | 180200 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 66 | 20241018 | 180100 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 67 | 20241018 | 180000 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 68 | 20241018 | 175900 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 69 | 20241018 | 175800 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 70 | 20241018 | 175700 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 71 | 20241018 | 175600 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 72 | 20241018 | 175500 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 73 | 20241018 | 175400 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 74 | 20241018 | 175300 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 75 | 20241018 | 175200 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 76 | 20241018 | 175100 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 77 | 20241018 | 175000 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 78 | 20241018 | 174900 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 79 | 20241018 | 174800 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 80 | 20241018 | 174700 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 81 | 20241018 | 174600 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 82 | 20241018 | 174500 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 83 | 20241018 | 174400 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 84 | 20241018 | 174300 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 85 | 20241018 | 174200 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 86 | 20241018 | 174100 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 87 | 20241018 | 174000 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 88 | 20241018 | 173900 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 89 | 20241018 | 173800 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 90 | 20241018 | 173700 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 91 | 20241018 | 173600 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 92 | 20241018 | 173500 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 3979 |
| 93 | 20241018 | 173400 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 94 | 20241018 | 173300 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 95 | 20241018 | 173200 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 96 | 20241018 | 173100 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 97 | 20241018 | 173000 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 98 | 20241018 | 172900 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 99 | 20241018 | 172800 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 100 | 20241018 | 172700 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 101 | 20241018 | 172600 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 102 | 20241018 | 172500 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 103 | 20241018 | 172400 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 104 | 20241018 | 172300 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 105 | 20241018 | 172200 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 106 | 20241018 | 172100 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 107 | 20241018 | 172000 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 108 | 20241018 | 171900 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 109 | 20241018 | 171800 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 110 | 20241018 | 171700 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 111 | 20241018 | 171600 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 112 | 20241018 | 171500 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 113 | 20241018 | 171400 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 114 | 20241018 | 171300 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 115 | 20241018 | 171200 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 116 | 20241018 | 171100 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 117 | 20241018 | 171000 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 118 | 20241018 | 170900 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 119 | 20241018 | 170800 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 120 | 20241018 | 170700 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 121 | 20241018 | 170600 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 122 | 20241018 | 170500 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 3979 |
| 123 | 20241018 | 170400 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 124 | 20241018 | 170300 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 125 | 20241018 | 170200 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 126 | 20241018 | 170100 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 127 | 20241018 | 170000 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 128 | 20241018 | 165900 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 129 | 20241018 | 165800 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 130 | 20241018 | 165700 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 131 | 20241018 | 165600 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 132 | 20241018 | 165500 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 133 | 20241018 | 165400 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 134 | 20241018 | 165300 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 135 | 20241018 | 165200 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 136 | 20241018 | 165100 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 137 | 20241018 | 165000 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 138 | 20241018 | 164900 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 139 | 20241018 | 164800 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 140 | 20241018 | 164700 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 141 | 20241018 | 164600 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 142 | 20241018 | 164500 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 143 | 20241018 | 164400 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 144 | 20241018 | 164300 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 145 | 20241018 | 164200 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 146 | 20241018 | 164100 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 147 | 20241018 | 164000 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 148 | 20241018 | 163900 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 149 | 20241018 | 163800 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 150 | 20241018 | 163700 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 151 | 20241018 | 163600 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 152 | 20241018 | 163500 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 3979 |
| 153 | 20241018 | 163400 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 154 | 20241018 | 163300 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 155 | 20241018 | 163200 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 156 | 20241018 | 163100 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 157 | 20241018 | 163000 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 158 | 20241018 | 162900 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 159 | 20241018 | 162800 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 160 | 20241018 | 162700 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 161 | 20241018 | 162600 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 162 | 20241018 | 162500 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 163 | 20241018 | 162400 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 164 | 20241018 | 162300 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 165 | 20241018 | 162200 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 166 | 20241018 | 162100 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 167 | 20241018 | 162000 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 168 | 20241018 | 161900 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 169 | 20241018 | 161800 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 170 | 20241018 | 161700 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 171 | 20241018 | 161600 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 172 | 20241018 | 161500 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 173 | 20241018 | 161400 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 174 | 20241018 | 161300 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 175 | 20241018 | 161200 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 176 | 20241018 | 161100 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 177 | 20241018 | 161000 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 178 | 20241018 | 160900 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 179 | 20241018 | 160800 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 180 | 20241018 | 160700 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 181 | 20241018 | 160600 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 182 | 20241018 | 160500 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 3979 |
| 183 | 20241018 | 160400 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 184 | 20241018 | 160300 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 185 | 20241018 | 160200 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 186 | 20241018 | 160100 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 187 | 20241018 | 160000 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 188 | 20241018 | 155900 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 189 | 20241018 | 155800 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 190 | 20241018 | 155700 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 191 | 20241018 | 155600 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 192 | 20241018 | 155500 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 193 | 20241018 | 155400 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 194 | 20241018 | 155300 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 195 | 20241018 | 155200 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 196 | 20241018 | 155100 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 197 | 20241018 | 155000 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 198 | 20241018 | 154900 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 199 | 20241018 | 154800 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 200 | 20241018 | 154700 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 201 | 20241018 | 154600 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 202 | 20241018 | 154500 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 203 | 20241018 | 154400 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 204 | 20241018 | 154300 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 205 | 20241018 | 154200 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 206 | 20241018 | 154100 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 207 | 20241018 | 154000 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 208 | 20241018 | 153900 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 209 | 20241018 | 153800 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 210 | 20241018 | 153700 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 211 | 20241018 | 153600 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 212 | 20241018 | 153500 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 3979 |
| 213 | 20241018 | 153400 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 214 | 20241018 | 153300 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 215 | 20241018 | 153200 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 216 | 20241018 | 153100 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 0 |
| 217 | 20241018 | 153000 | 2524562000 | 11960 | 11960 | 11960 | 11960 | 3979 |
| 218 | 20241018 | 152900 | 2476973160 | 11980 | 11980 | 11980 | 11980 | 0 |
| 219 | 20241018 | 152800 | 2476973160 | 11980 | 11980 | 11980 | 11980 | 0 |
| 220 | 20241018 | 152700 | 2476973160 | 11980 | 11980 | 11980 | 11980 | 0 |
| 221 | 20241018 | 152600 | 2476973160 | 11980 | 11980 | 11980 | 11980 | 0 |
| 222 | 20241018 | 152500 | 2476973160 | 11980 | 11980 | 11980 | 11980 | 0 |
| 223 | 20241018 | 152400 | 2476973160 | 11980 | 11980 | 11980 | 11980 | 0 |
| 224 | 20241018 | 152300 | 2476973160 | 11980 | 11980 | 11980 | 11980 | 0 |
| 225 | 20241018 | 152200 | 2476973160 | 11980 | 11980 | 11980 | 11980 | 0 |
| 226 | 20241018 | 152100 | 2476973160 | 11980 | 11980 | 11980 | 11980 | 0 |
| 227 | 20241018 | 152000 | 2476973160 | 11980 | 11980 | 11980 | 11980 | 0 |
| 228 | 20241018 | 151900 | 2476973160 | 11980 | 11990 | 11990 | 11960 | 363 |
| 229 | 20241018 | 151800 | 2472622560 | 11980 | 11980 | 11990 | 11980 | 43 |
| 230 | 20241018 | 151700 | 2472107300 | 11990 | 11960 | 11990 | 11960 | 119 |
| 231 | 20241018 | 151600 | 2470683550 | 11990 | 11990 | 11990 | 11990 | 116 |
| 232 | 20241018 | 151500 | 2469292710 | 11990 | 11990 | 12000 | 11990 | 332 |
| 233 | 20241018 | 151400 | 2465311960 | 11960 | 11990 | 12000 | 11960 | 79 |
| 234 | 20241018 | 151300 | 2464364740 | 11960 | 11960 | 11960 | 11960 | 0 |
| 235 | 20241018 | 151200 | 2464364740 | 11960 | 11960 | 11960 | 11960 | 300 |
| 236 | 20241018 | 151100 | 2460776740 | 11960 | 11960 | 11960 | 11960 | 0 |
| 237 | 20241018 | 151000 | 2460776740 | 11960 | 12000 | 12000 | 11960 | 103 |
| 238 | 20241018 | 150900 | 2459544820 | 11950 | 11990 | 11990 | 11950 | 849 |
| 239 | 20241018 | 150800 | 2449394320 | 11990 | 11970 | 11990 | 11950 | 466 |
| 240 | 20241018 | 150700 | 2443819440 | 11990 | 11990 | 11990 | 11990 | 5 |
| 241 | 20241018 | 150600 | 2443759490 | 11990 | 11980 | 11990 | 11950 | 1321 |
| 242 | 20241018 | 150500 | 2427946970 | 11980 | 11990 | 12000 | 11980 | 207 |
| 243 | 20241018 | 150400 | 2425465410 | 12000 | 11990 | 12000 | 11990 | 64 |
| 244 | 20241018 | 150300 | 2424697900 | 11990 | 11990 | 11990 | 11990 | 95 |
| 245 | 20241018 | 150200 | 2423558850 | 11990 | 11990 | 11990 | 11990 | 105 |
| 246 | 20241018 | 150100 | 2422299900 | 11990 | 11990 | 11990 | 11990 | 16 |
| 247 | 20241018 | 150000 | 2422108060 | 11990 | 11990 | 11990 | 11990 | 0 |
| 248 | 20241018 | 145900 | 2422108060 | 11990 | 11990 | 11990 | 11990 | 63 |
| 249 | 20241018 | 145800 | 2421352690 | 11990 | 11990 | 11990 | 11990 | 2 |
| 250 | 20241018 | 145700 | 2421328710 | 11980 | 11980 | 11980 | 11980 | 427 |
| 251 | 20241018 | 145600 | 2416213250 | 12000 | 12000 | 12000 | 12000 | 11 |
| 252 | 20241018 | 145500 | 2416081250 | 12000 | 12000 | 12000 | 12000 | 300 |
| 253 | 20241018 | 145400 | 2412481250 | 12000 | 11980 | 12000 | 11980 | 390 |
| 254 | 20241018 | 145300 | 2407803050 | 11980 | 11980 | 11980 | 11980 | 50 |
| 255 | 20241018 | 145200 | 2407204050 | 11990 | 11990 | 11990 | 11990 | 189 |
| 256 | 20241018 | 145100 | 2404937940 | 11980 | 11980 | 11980 | 11970 | 95 |
| 257 | 20241018 | 145000 | 2403800400 | 11970 | 11980 | 11980 | 11970 | 1149 |
| 258 | 20241018 | 144900 | 2390037140 | 11980 | 11980 | 11980 | 11980 | 3 |
| 259 | 20241018 | 144800 | 2390001200 | 11990 | 11990 | 11990 | 11990 | 111 |
| 260 | 20241018 | 144700 | 2388670310 | 11990 | 11990 | 11990 | 11990 | 96 |
| 261 | 20241018 | 144600 | 2387519270 | 12010 | 11990 | 12010 | 11980 | 595 |
| 262 | 20241018 | 144500 | 2380386970 | 11990 | 11980 | 11990 | 11980 | 115 |
| 263 | 20241018 | 144400 | 2379009250 | 11980 | 12000 | 12000 | 11980 | 635 |
| 264 | 20241018 | 144300 | 2371390650 | 12010 | 12010 | 12010 | 12010 | 49 |
| 265 | 20241018 | 144200 | 2370802160 | 12000 | 12000 | 12000 | 12000 | 20 |
| 266 | 20241018 | 144100 | 2370562160 | 12000 | 12000 | 12000 | 12000 | 23 |
| 267 | 20241018 | 144000 | 2370286160 | 12010 | 12010 | 12010 | 12010 | 115 |
| 268 | 20241018 | 143900 | 2368905010 | 12010 | 12020 | 12020 | 12010 | 181 |
| 269 | 20241018 | 143800 | 2366731160 | 12030 | 12030 | 12030 | 12030 | 4 |
| 270 | 20241018 | 143700 | 2366683040 | 12020 | 12020 | 12020 | 12020 | 130 |
| 271 | 20241018 | 143600 | 2365120440 | 12030 | 12030 | 12030 | 12030 | 131 |
| 272 | 20241018 | 143500 | 2363544510 | 12030 | 12030 | 12030 | 12030 | 80 |
| 273 | 20241018 | 143400 | 2362582110 | 12030 | 12050 | 12050 | 12010 | 1578 |
| 274 | 20241018 | 143300 | 2343582230 | 12030 | 12030 | 12040 | 12030 | 209 |
| 275 | 20241018 | 143200 | 2341067200 | 12030 | 12030 | 12030 | 12030 | 92 |
| 276 | 20241018 | 143100 | 2339960440 | 12030 | 12040 | 12040 | 12030 | 620 |
| 277 | 20241018 | 143000 | 2332499410 | 12030 | 12000 | 12030 | 12000 | 574 |
| 278 | 20241018 | 142900 | 2325598860 | 12000 | 12000 | 12000 | 12000 | 0 |
| 279 | 20241018 | 142800 | 2325598860 | 12000 | 12000 | 12000 | 12000 | 4 |
| 280 | 20241018 | 142700 | 2325550860 | 12000 | 12000 | 12000 | 12000 | 45 |
| 281 | 20241018 | 142600 | 2325010860 | 12000 | 12000 | 12000 | 12000 | 127 |
| 282 | 20241018 | 142500 | 2323486860 | 11980 | 11990 | 11990 | 11980 | 680 |
| 283 | 20241018 | 142400 | 2315338890 | 11980 | 12010 | 12010 | 11980 | 1519 |
| 284 | 20241018 | 142300 | 2297129500 | 12010 | 12010 | 12010 | 12010 | 58 |
| 285 | 20241018 | 142200 | 2296432920 | 12010 | 12010 | 12010 | 12010 | 12 |
| 286 | 20241018 | 142100 | 2296288800 | 12010 | 12010 | 12010 | 12010 | 170 |
| 287 | 20241018 | 142000 | 2294247100 | 12040 | 12050 | 12050 | 12040 | 491 |
| 288 | 20241018 | 141900 | 2288332630 | 12050 | 12050 | 12050 | 12050 | 246 |
| 289 | 20241018 | 141800 | 2285368330 | 12050 | 12060 | 12070 | 12050 | 97 |
| 290 | 20241018 | 141700 | 2284198510 | 12070 | 12070 | 12070 | 12070 | 1163 |
| 291 | 20241018 | 141600 | 2270161100 | 12070 | 12070 | 12070 | 12070 | 29 |
| 292 | 20241018 | 141500 | 2269811070 | 12070 | 12090 | 12100 | 12070 | 42 |
| 293 | 20241018 | 141400 | 2269303560 | 12100 | 12150 | 12150 | 12100 | 142 |
| 294 | 20241018 | 141300 | 2267580360 | 12000 | 12030 | 12150 | 12000 | 2212 |
| 295 | 20241018 | 141200 | 2240842390 | 12020 | 11990 | 12020 | 11990 | 826 |
| 296 | 20241018 | 141100 | 2230928380 | 11980 | 11990 | 11990 | 11980 | 2006 |
| 297 | 20241018 | 141000 | 2206893540 | 11990 | 11990 | 11990 | 11990 | 463 |
| 298 | 20241018 | 140900 | 2201342170 | 11990 | 11990 | 11990 | 11990 | 422 |
| 299 | 20241018 | 140800 | 2196282390 | 11990 | 11980 | 11990 | 11980 | 442 |
| 300 | 20241018 | 140700 | 2190986250 | 11990 | 11980 | 11990 | 11980 | 177 |
| 301 | 20241018 | 140600 | 2188865290 | 11980 | 11980 | 11980 | 11980 | 231 |
| 302 | 20241018 | 140500 | 2186097910 | 11980 | 11990 | 11990 | 11980 | 456 |
| 303 | 20241018 | 140400 | 2180634350 | 11990 | 11990 | 11990 | 11990 | 22 |
| 304 | 20241018 | 140300 | 2180370570 | 11980 | 12000 | 12000 | 11980 | 100 |
| 305 | 20241018 | 140200 | 2179171570 | 12020 | 12000 | 12020 | 12000 | 70 |
| 306 | 20241018 | 140100 | 2178331550 | 12000 | 12020 | 12020 | 12000 | 403 |
| 307 | 20241018 | 140000 | 2173492090 | 12020 | 12010 | 12020 | 12010 | 770 |
| 308 | 20241018 | 135900 | 2164242410 | 12010 | 11980 | 12010 | 11980 | 1045 |
| 309 | 20241018 | 135800 | 2151704830 | 11990 | 11970 | 11990 | 11970 | 403 |
| 310 | 20241018 | 135700 | 2146873910 | 11960 | 11970 | 11970 | 11960 | 107 |
| 311 | 20241018 | 135600 | 2145593990 | 11970 | 11960 | 11970 | 11960 | 78 |
| 312 | 20241018 | 135500 | 2144660890 | 11940 | 11940 | 11950 | 11940 | 2234 |
| 313 | 20241018 | 135400 | 2117965360 | 11940 | 11940 | 11940 | 11940 | 0 |
| 314 | 20241018 | 135300 | 2117965360 | 11940 | 11940 | 11940 | 11940 | 15 |
| 315 | 20241018 | 135200 | 2117786260 | 11940 | 11920 | 11940 | 11900 | 665 |
| 316 | 20241018 | 135100 | 2109848470 | 11900 | 11900 | 11900 | 11900 | 0 |
| 317 | 20241018 | 135000 | 2109848470 | 11900 | 11900 | 11920 | 11900 | 241 |
| 318 | 20241018 | 134900 | 2106978950 | 11900 | 11900 | 11900 | 11900 | 0 |
| 319 | 20241018 | 134800 | 2106978950 | 11900 | 11900 | 11900 | 11900 | 72 |
| 320 | 20241018 | 134700 | 2106122150 | 11900 | 11900 | 11900 | 11900 | 18 |
| 321 | 20241018 | 134600 | 2105907950 | 11900 | 11900 | 11900 | 11900 | 0 |
| 322 | 20241018 | 134500 | 2105907950 | 11900 | 11920 | 11920 | 11900 | 1481 |
| 323 | 20241018 | 134400 | 2088281540 | 11930 | 11920 | 11930 | 11920 | 10 |
| 324 | 20241018 | 134300 | 2088162250 | 11910 | 11910 | 11910 | 11910 | 133 |
| 325 | 20241018 | 134200 | 2086578220 | 11910 | 11900 | 11910 | 11900 | 65 |
| 326 | 20241018 | 134100 | 2085804710 | 11890 | 11900 | 11900 | 11890 | 511 |
| 327 | 20241018 | 134000 | 2079725600 | 11900 | 11900 | 11900 | 11900 | 0 |
| 328 | 20241018 | 133900 | 2079725600 | 11900 | 11910 | 11910 | 11900 | 500 |
| 329 | 20241018 | 133800 | 2073773240 | 11920 | 11920 | 11920 | 11920 | 0 |
| 330 | 20241018 | 133700 | 2073773240 | 11920 | 11930 | 11930 | 11920 | 495 |
| 331 | 20241018 | 133600 | 2067869590 | 11930 | 11920 | 11930 | 11920 | 82 |
| 332 | 20241018 | 133500 | 2066891750 | 11920 | 11920 | 11920 | 11920 | 1 |
| 333 | 20241018 | 133400 | 2066879830 | 11910 | 11910 | 11910 | 11910 | 0 |
| 334 | 20241018 | 133300 | 2066879830 | 11910 | 11910 | 11910 | 11910 | 99 |
| 335 | 20241018 | 133200 | 2065700740 | 11910 | 11910 | 11910 | 11910 | 1 |
| 336 | 20241018 | 133100 | 2065688830 | 11910 | 11940 | 11940 | 11910 | 343 |
| 337 | 20241018 | 133000 | 2061602500 | 11950 | 11950 | 11950 | 11950 | 91 |
| 338 | 20241018 | 132900 | 2060515050 | 11930 | 11950 | 11950 | 11930 | 121 |
| 339 | 20241018 | 132800 | 2059069120 | 11930 | 11930 | 11930 | 11930 | 69 |
| 340 | 20241018 | 132700 | 2058245950 | 11930 | 11930 | 11930 | 11930 | 29 |
| 341 | 20241018 | 132600 | 2057899980 | 11930 | 11930 | 11930 | 11930 | 100 |
| 342 | 20241018 | 132500 | 2056706980 | 11930 | 11910 | 11930 | 11910 | 135 |
| 343 | 20241018 | 132400 | 2055098010 | 11910 | 11910 | 11910 | 11910 | 6 |
| 344 | 20241018 | 132300 | 2055026550 | 11910 | 11910 | 11910 | 11910 | 1 |
| 345 | 20241018 | 132200 | 2055014640 | 11900 | 11900 | 11900 | 11900 | 0 |
| 346 | 20241018 | 132100 | 2055014640 | 11900 | 11900 | 11900 | 11900 | 49 |
| 347 | 20241018 | 132000 | 2054431540 | 11890 | 11890 | 11890 | 11890 | 0 |
| 348 | 20241018 | 131900 | 2054431540 | 11890 | 11890 | 11890 | 11890 | 0 |
| 349 | 20241018 | 131800 | 2054431540 | 11890 | 11890 | 11890 | 11890 | 4 |
| 350 | 20241018 | 131700 | 2054383980 | 11910 | 11890 | 11910 | 11890 | 12 |
| 351 | 20241018 | 131600 | 2054241080 | 11880 | 11880 | 11890 | 11880 | 40 |
| 352 | 20241018 | 131500 | 2053765790 | 11880 | 11880 | 11880 | 11880 | 889 |
| 353 | 20241018 | 131400 | 2043204470 | 11890 | 11880 | 11890 | 11880 | 104 |
| 354 | 20241018 | 131300 | 2041967940 | 11890 | 11890 | 11890 | 11890 | 97 |
| 355 | 20241018 | 131200 | 2040814610 | 11890 | 11890 | 11890 | 11890 | 95 |
| 356 | 20241018 | 131100 | 2039685060 | 11910 | 11910 | 11910 | 11910 | 356 |
| 357 | 20241018 | 131000 | 2035445100 | 11910 | 11890 | 11930 | 11890 | 73 |
| 358 | 20241018 | 130900 | 2034576840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 359 | 20241018 | 130800 | 2034576840 | 11940 | 11900 | 11940 | 11900 | 1000 |
| 360 | 20241018 | 130700 | 2022639040 | 11900 | 11890 | 11900 | 11890 | 131 |
| 361 | 20241018 | 130600 | 2021080150 | 11870 | 11870 | 11870 | 11870 | 0 |
| 362 | 20241018 | 130500 | 2021080150 | 11870 | 11870 | 11870 | 11870 | 0 |
| 363 | 20241018 | 130400 | 2021080150 | 11870 | 11870 | 11900 | 11870 | 280 |
| 364 | 20241018 | 130300 | 2017754810 | 11870 | 11870 | 11870 | 11870 | 1008 |
| 365 | 20241018 | 130200 | 2005789850 | 11870 | 11890 | 11890 | 11870 | 110 |
| 366 | 20241018 | 130100 | 2004483490 | 11880 | 11880 | 11880 | 11880 | 231 |
| 367 | 20241018 | 130000 | 2001739210 | 11900 | 11900 | 11900 | 11900 | 10 |
| 368 | 20241018 | 125900 | 2001620210 | 11890 | 11890 | 11890 | 11890 | 354 |
| 369 | 20241018 | 125800 | 1997411150 | 11890 | 11890 | 11890 | 11890 | 1 |
| 370 | 20241018 | 125700 | 1997399260 | 11890 | 11870 | 11890 | 11870 | 11 |
| 371 | 20241018 | 125600 | 1997268670 | 11870 | 11900 | 11900 | 11870 | 1386 |
| 372 | 20241018 | 125500 | 1980791390 | 11900 | 11900 | 11900 | 11900 | 0 |
| 373 | 20241018 | 125400 | 1980791390 | 11900 | 11900 | 11900 | 11900 | 62 |
| 374 | 20241018 | 125300 | 1980053590 | 11900 | 11900 | 11900 | 11900 | 140 |
| 375 | 20241018 | 125200 | 1978387590 | 11890 | 11890 | 11890 | 11890 | 78 |
| 376 | 20241018 | 125100 | 1977460170 | 11900 | 11910 | 11910 | 11900 | 46 |
| 377 | 20241018 | 125000 | 1976912750 | 11900 | 11900 | 11900 | 11900 | 0 |
| 378 | 20241018 | 124900 | 1976912750 | 11900 | 11910 | 11910 | 11890 | 2647 |
| 379 | 20241018 | 124800 | 1945407160 | 11920 | 11920 | 11930 | 11920 | 206 |
| 380 | 20241018 | 124700 | 1942951540 | 11920 | 11920 | 11920 | 11920 | 80 |
| 381 | 20241018 | 124600 | 1941997940 | 11920 | 11930 | 11930 | 11920 | 11 |
| 382 | 20241018 | 124500 | 1941866810 | 11920 | 11930 | 11930 | 11920 | 18 |
| 383 | 20241018 | 124400 | 1941652080 | 11930 | 11920 | 11930 | 11920 | 4 |
| 384 | 20241018 | 124300 | 1941604390 | 11940 | 11940 | 11940 | 11940 | 1 |
| 385 | 20241018 | 124200 | 1941592450 | 11940 | 11930 | 11940 | 11930 | 2 |
| 386 | 20241018 | 124100 | 1941568580 | 11940 | 11930 | 11940 | 11910 | 1003 |
| 387 | 20241018 | 124000 | 1929609390 | 11940 | 11940 | 11940 | 11940 | 418 |
| 388 | 20241018 | 123900 | 1924618470 | 11940 | 11950 | 11950 | 11940 | 43 |
| 389 | 20241018 | 123800 | 1924104950 | 11950 | 11960 | 11960 | 11950 | 1492 |
| 390 | 20241018 | 123700 | 1906275430 | 11950 | 12000 | 12000 | 11950 | 33 |
| 391 | 20241018 | 123600 | 1905880880 | 11990 | 11990 | 11990 | 11990 | 16 |
| 392 | 20241018 | 123500 | 1905689040 | 12000 | 11960 | 12000 | 11950 | 350 |
| 393 | 20241018 | 123400 | 1901497190 | 11960 | 11960 | 11960 | 11960 | 5 |
| 394 | 20241018 | 123300 | 1901437390 | 11960 | 11960 | 11960 | 11960 | 51 |
| 395 | 20241018 | 123200 | 1900827430 | 11950 | 11950 | 11950 | 11940 | 1166 |
| 396 | 20241018 | 123100 | 1886895230 | 11960 | 11980 | 11980 | 11960 | 205 |
| 397 | 20241018 | 123000 | 1884442830 | 11980 | 11970 | 11980 | 11970 | 192 |
| 398 | 20241018 | 122900 | 1882142790 | 11970 | 11960 | 11970 | 11960 | 31 |
| 399 | 20241018 | 122800 | 1881771740 | 11960 | 11960 | 11960 | 11960 | 134 |
| 400 | 20241018 | 122700 | 1880169100 | 11950 | 11950 | 11950 | 11950 | 12 |
| 401 | 20241018 | 122600 | 1880025700 | 11950 | 11950 | 11950 | 11950 | 0 |
| 402 | 20241018 | 122500 | 1880025700 | 11950 | 11950 | 11960 | 11950 | 3 |
| 403 | 20241018 | 122400 | 1879989840 | 11960 | 11940 | 11960 | 11940 | 65 |
| 404 | 20241018 | 122300 | 1879213540 | 11940 | 11950 | 11950 | 11940 | 2 |
| 405 | 20241018 | 122200 | 1879189650 | 11940 | 11940 | 11940 | 11940 | 65 |
| 406 | 20241018 | 122100 | 1878413550 | 11970 | 11940 | 11970 | 11940 | 157 |
| 407 | 20241018 | 122000 | 1876536060 | 11940 | 11950 | 11960 | 11940 | 65 |
| 408 | 20241018 | 121900 | 1875759520 | 11950 | 11950 | 11950 | 11950 | 22 |
| 409 | 20241018 | 121800 | 1875496620 | 11940 | 11940 | 11950 | 11940 | 11 |
| 410 | 20241018 | 121700 | 1875365260 | 11940 | 11940 | 11940 | 11940 | 11 |
| 411 | 20241018 | 121600 | 1875233920 | 11940 | 11940 | 11940 | 11940 | 20 |
| 412 | 20241018 | 121500 | 1874995120 | 11940 | 11950 | 11950 | 11940 | 260 |
| 413 | 20241018 | 121400 | 1871890290 | 11950 | 11970 | 11970 | 11950 | 251 |
| 414 | 20241018 | 121300 | 1868889540 | 11970 | 11970 | 11970 | 11970 | 10 |
| 415 | 20241018 | 121200 | 1868769840 | 11980 | 11980 | 11980 | 11980 | 15 |
| 416 | 20241018 | 121100 | 1868590140 | 11980 | 11970 | 11980 | 11970 | 150 |
| 417 | 20241018 | 121000 | 1866793540 | 11970 | 11960 | 11970 | 11950 | 210 |
| 418 | 20241018 | 120900 | 1864282880 | 11950 | 11960 | 11960 | 11950 | 377 |
| 419 | 20241018 | 120800 | 1859776850 | 11960 | 11960 | 11960 | 11960 | 482 |
| 420 | 20241018 | 120700 | 1854012130 | 11960 | 11960 | 11960 | 11960 | 0 |
| 421 | 20241018 | 120600 | 1854012130 | 11960 | 11960 | 11960 | 11960 | 63 |
| 422 | 20241018 | 120500 | 1853258650 | 11960 | 11960 | 11960 | 11960 | 100 |
| 423 | 20241018 | 120400 | 1852062650 | 11970 | 11970 | 11970 | 11970 | 2 |
| 424 | 20241018 | 120300 | 1852038710 | 11960 | 11970 | 11970 | 11960 | 83 |
| 425 | 20241018 | 120200 | 1851045530 | 11970 | 11970 | 11970 | 11970 | 45 |
| 426 | 20241018 | 120100 | 1850506880 | 11970 | 11970 | 11970 | 11970 | 26 |
| 427 | 20241018 | 120000 | 1850195660 | 11970 | 11980 | 11980 | 11970 | 105 |
| 428 | 20241018 | 115900 | 1848937810 | 11980 | 11980 | 11980 | 11980 | 7 |
| 429 | 20241018 | 115800 | 1848853950 | 11980 | 11980 | 11980 | 11980 | 10 |
| 430 | 20241018 | 115700 | 1848734150 | 11980 | 11980 | 11980 | 11980 | 10 |
| 431 | 20241018 | 115600 | 1848614350 | 11970 | 11980 | 11980 | 11970 | 60 |
| 432 | 20241018 | 115500 | 1847896050 | 11970 | 11970 | 11970 | 11970 | 1 |
| 433 | 20241018 | 115400 | 1847884080 | 11970 | 11970 | 11970 | 11970 | 4 |
| 434 | 20241018 | 115300 | 1847836200 | 11980 | 11960 | 11980 | 11960 | 2 |
| 435 | 20241018 | 115200 | 1847812260 | 11960 | 11960 | 11960 | 11960 | 58 |
| 436 | 20241018 | 115100 | 1847118580 | 11960 | 11960 | 11960 | 11960 | 49 |
| 437 | 20241018 | 115000 | 1846532540 | 11960 | 11960 | 11960 | 11960 | 180 |
| 438 | 20241018 | 114900 | 1844379740 | 11960 | 11950 | 11960 | 11950 | 54 |
| 439 | 20241018 | 114800 | 1843734140 | 11950 | 11950 | 11950 | 11950 | 595 |
| 440 | 20241018 | 114700 | 1836623890 | 11960 | 11960 | 11960 | 11960 | 329 |
| 441 | 20241018 | 114600 | 1832689050 | 11960 | 11970 | 11970 | 11960 | 568 |
| 442 | 20241018 | 114500 | 1825890130 | 11970 | 11970 | 11970 | 11970 | 7 |
| 443 | 20241018 | 114400 | 1825806340 | 11970 | 11980 | 11980 | 11970 | 85 |
| 444 | 20241018 | 114300 | 1824788870 | 11970 | 11970 | 11970 | 11970 | 24 |
| 445 | 20241018 | 114200 | 1824501590 | 11980 | 11980 | 11980 | 11980 | 11 |
| 446 | 20241018 | 114100 | 1824369810 | 11980 | 11980 | 11980 | 11980 | 11 |
| 447 | 20241018 | 114000 | 1824238030 | 11980 | 11980 | 12000 | 11970 | 28 |
| 448 | 20241018 | 113900 | 1823902710 | 11980 | 11980 | 11980 | 11980 | 0 |
| 449 | 20241018 | 113800 | 1823902710 | 11980 | 11980 | 11980 | 11980 | 2 |
| 450 | 20241018 | 113700 | 1823878750 | 11980 | 12000 | 12000 | 11980 | 234 |
| 451 | 20241018 | 113600 | 1821071970 | 12010 | 12010 | 12010 | 12010 | 201 |
| 452 | 20241018 | 113500 | 1818657960 | 12010 | 12030 | 12030 | 12010 | 260 |
| 453 | 20241018 | 113400 | 1815532080 | 12030 | 12010 | 12030 | 12010 | 139 |
| 454 | 20241018 | 113300 | 1813862630 | 12010 | 12000 | 12010 | 12000 | 93 |
| 455 | 20241018 | 113200 | 1812746620 | 12000 | 12000 | 12000 | 12000 | 1 |
| 456 | 20241018 | 113100 | 1812734620 | 12000 | 12000 | 12000 | 12000 | 14 |
| 457 | 20241018 | 113000 | 1812566620 | 11950 | 11950 | 11950 | 11950 | 100 |
| 458 | 20241018 | 112900 | 1811371620 | 11940 | 11950 | 11950 | 11940 | 397 |
| 459 | 20241018 | 112800 | 1806631110 | 11950 | 11980 | 11980 | 11950 | 816 |
| 460 | 20241018 | 112700 | 1796877970 | 11980 | 11980 | 11980 | 11980 | 3 |
| 461 | 20241018 | 112600 | 1796842030 | 12000 | 11980 | 12000 | 11980 | 8 |
| 462 | 20241018 | 112500 | 1796746130 | 11980 | 11980 | 11980 | 11980 | 114 |
| 463 | 20241018 | 112400 | 1795380410 | 11980 | 11980 | 11980 | 11980 | 69 |
| 464 | 20241018 | 112300 | 1794553790 | 11940 | 11940 | 11940 | 11940 | 0 |
| 465 | 20241018 | 112200 | 1794553790 | 11940 | 11970 | 11970 | 11940 | 1500 |
| 466 | 20241018 | 112100 | 1776623400 | 11980 | 11980 | 11980 | 11980 | 12 |
| 467 | 20241018 | 112000 | 1776479640 | 11970 | 11970 | 11970 | 11970 | 99 |
| 468 | 20241018 | 111900 | 1775294610 | 11970 | 11990 | 11990 | 11970 | 2131 |
| 469 | 20241018 | 111800 | 1749773450 | 11990 | 12000 | 12000 | 11990 | 157 |
| 470 | 20241018 | 111700 | 1747891010 | 11990 | 12010 | 12010 | 11990 | 274 |
| 471 | 20241018 | 111600 | 1744603180 | 12010 | 12000 | 12010 | 12000 | 14 |
| 472 | 20241018 | 111500 | 1744435050 | 12000 | 11990 | 12000 | 11990 | 393 |
| 473 | 20241018 | 111400 | 1739719880 | 12000 | 11980 | 12000 | 11980 | 123 |
| 474 | 20241018 | 111300 | 1738246200 | 11980 | 11990 | 12000 | 11980 | 1386 |
| 475 | 20241018 | 111200 | 1721623070 | 12010 | 12030 | 12030 | 12000 | 2823 |
| 476 | 20241018 | 111100 | 1687695950 | 12040 | 12040 | 12040 | 12040 | 0 |
| 477 | 20241018 | 111000 | 1687695950 | 12040 | 12040 | 12040 | 12030 | 14 |
| 478 | 20241018 | 110900 | 1687527400 | 12040 | 12040 | 12040 | 12040 | 10 |
| 479 | 20241018 | 110800 | 1687407000 | 12040 | 12060 | 12060 | 12040 | 1110 |
| 480 | 20241018 | 110700 | 1674038320 | 12060 | 12050 | 12060 | 12050 | 161 |
| 481 | 20241018 | 110600 | 1672097980 | 12060 | 12060 | 12060 | 12060 | 374 |
| 482 | 20241018 | 110500 | 1667587540 | 12060 | 12040 | 12060 | 12030 | 58 |
| 483 | 20241018 | 110400 | 1666889520 | 12040 | 12050 | 12050 | 12040 | 1452 |
| 484 | 20241018 | 110300 | 1649401370 | 12060 | 12060 | 12060 | 12060 | 0 |
| 485 | 20241018 | 110200 | 1649401370 | 12060 | 12060 | 12060 | 12060 | 66 |
| 486 | 20241018 | 110100 | 1648605410 | 12070 | 12070 | 12070 | 12070 | 301 |
| 487 | 20241018 | 110000 | 1644972340 | 12070 | 12070 | 12110 | 12070 | 64 |
| 488 | 20241018 | 105900 | 1644197860 | 12100 | 12070 | 12100 | 12070 | 902 |
| 489 | 20241018 | 105800 | 1633288950 | 12060 | 12070 | 12070 | 12060 | 426 |
| 490 | 20241018 | 105700 | 1628148130 | 12070 | 12080 | 12080 | 12070 | 706 |
| 491 | 20241018 | 105600 | 1619621750 | 12100 | 12080 | 12100 | 12080 | 52 |
| 492 | 20241018 | 105500 | 1618993490 | 12080 | 12080 | 12080 | 12080 | 17 |
| 493 | 20241018 | 105400 | 1618788130 | 12080 | 12080 | 12080 | 12080 | 20 |
| 494 | 20241018 | 105300 | 1618546530 | 12080 | 12080 | 12080 | 12080 | 81 |
| 495 | 20241018 | 105200 | 1617568050 | 12060 | 12100 | 12100 | 12060 | 786 |
| 496 | 20241018 | 105100 | 1608068730 | 12100 | 12110 | 12110 | 12100 | 186 |
| 497 | 20241018 | 105000 | 1605816980 | 12120 | 12140 | 12140 | 12120 | 207 |
| 498 | 20241018 | 104900 | 1603307940 | 12120 | 12130 | 12150 | 12120 | 76 |
| 499 | 20241018 | 104800 | 1602386650 | 12120 | 12120 | 12120 | 12120 | 19 |
| 500 | 20241018 | 104700 | 1602156370 | 12140 | 12150 | 12150 | 12140 | 202 |
| 501 | 20241018 | 104600 | 1599704070 | 12150 | 12160 | 12160 | 12150 | 307 |
| 502 | 20241018 | 104500 | 1595974000 | 12160 | 12160 | 12160 | 12150 | 806 |
| 503 | 20241018 | 104400 | 1586173340 | 12160 | 12130 | 12160 | 12120 | 3711 |
| 504 | 20241018 | 104300 | 1541089640 | 12120 | 12120 | 12130 | 12120 | 749 |
| 505 | 20241018 | 104200 | 1532011270 | 12120 | 12120 | 12120 | 12120 | 747 |
| 506 | 20241018 | 104100 | 1522957630 | 12140 | 12120 | 12140 | 12120 | 777 |
| 507 | 20241018 | 104000 | 1513533720 | 12130 | 12120 | 12130 | 12120 | 1489 |
| 508 | 20241018 | 103900 | 1495483650 | 12120 | 12110 | 12120 | 12110 | 504 |
| 509 | 20241018 | 103800 | 1489377180 | 12110 | 12100 | 12120 | 12080 | 2728 |
| 510 | 20241018 | 103700 | 1456348670 | 12080 | 12060 | 12080 | 12060 | 349 |
| 511 | 20241018 | 103600 | 1452139190 | 12060 | 12050 | 12060 | 12050 | 352 |
| 512 | 20241018 | 103500 | 1447897430 | 12050 | 12030 | 12050 | 12030 | 553 |
| 513 | 20241018 | 103400 | 1441242410 | 12010 | 12030 | 12030 | 12010 | 297 |
| 514 | 20241018 | 103300 | 1437673530 | 12030 | 12030 | 12030 | 12030 | 1047 |
| 515 | 20241018 | 103200 | 1425078120 | 12030 | 12050 | 12060 | 12030 | 1661 |
| 516 | 20241018 | 103100 | 1405070990 | 12050 | 12090 | 12090 | 12050 | 6094 |
| 517 | 20241018 | 103000 | 1331407720 | 12100 | 12120 | 12120 | 12100 | 3492 |
| 518 | 20241018 | 102900 | 1289152370 | 12120 | 12120 | 12120 | 12110 | 1290 |
| 519 | 20241018 | 102800 | 1273517980 | 12120 | 12110 | 12120 | 12110 | 156 |
| 520 | 20241018 | 102700 | 1271628810 | 12110 | 12110 | 12110 | 12110 | 262 |
| 521 | 20241018 | 102600 | 1268455990 | 12110 | 12110 | 12110 | 12100 | 1580 |
| 522 | 20241018 | 102500 | 1249328670 | 12110 | 12110 | 12110 | 12110 | 18 |
| 523 | 20241018 | 102400 | 1249110690 | 12110 | 12120 | 12120 | 12110 | 539 |
| 524 | 20241018 | 102300 | 1242583330 | 12120 | 12110 | 12120 | 12110 | 1113 |
| 525 | 20241018 | 102200 | 1229097570 | 12120 | 12120 | 12120 | 12110 | 455 |
| 526 | 20241018 | 102100 | 1223584050 | 12130 | 12140 | 12140 | 12130 | 181 |
| 527 | 20241018 | 102000 | 1221387820 | 12140 | 12150 | 12150 | 12140 | 624 |
| 528 | 20241018 | 101900 | 1213806260 | 12150 | 12140 | 12150 | 12140 | 114 |
| 529 | 20241018 | 101800 | 1212422100 | 12140 | 12130 | 12140 | 12130 | 397 |
| 530 | 20241018 | 101700 | 1207605800 | 12130 | 12140 | 12140 | 12130 | 308 |
| 531 | 20241018 | 101600 | 1203866690 | 12140 | 12140 | 12150 | 12140 | 423 |
| 532 | 20241018 | 101500 | 1198731450 | 12140 | 12140 | 12140 | 12140 | 121 |
| 533 | 20241018 | 101400 | 1197262510 | 12140 | 12120 | 12140 | 12120 | 1524 |
| 534 | 20241018 | 101300 | 1178771940 | 12120 | 12120 | 12120 | 12120 | 2 |
| 535 | 20241018 | 101200 | 1178747700 | 12110 | 12150 | 12150 | 12110 | 514 |
| 536 | 20241018 | 101100 | 1172510140 | 12150 | 12140 | 12150 | 12140 | 91 |
| 537 | 20241018 | 101000 | 1171404900 | 12150 | 12140 | 12150 | 12140 | 261 |
| 538 | 20241018 | 100900 | 1168236060 | 12140 | 12150 | 12150 | 12110 | 134 |
| 539 | 20241018 | 100800 | 1166608370 | 12140 | 12110 | 12140 | 12110 | 1469 |
| 540 | 20241018 | 100700 | 1148790430 | 12100 | 12100 | 12100 | 12100 | 1197 |
| 541 | 20241018 | 100600 | 1134306730 | 12100 | 12120 | 12120 | 12100 | 333 |
| 542 | 20241018 | 100500 | 1130276240 | 12120 | 12120 | 12120 | 12120 | 537 |
| 543 | 20241018 | 100400 | 1123767800 | 12110 | 12120 | 12120 | 12110 | 37 |
| 544 | 20241018 | 100300 | 1123319530 | 12120 | 12110 | 12120 | 12110 | 148 |
| 545 | 20241018 | 100200 | 1121527170 | 12100 | 12090 | 12100 | 12090 | 790 |
| 546 | 20241018 | 100100 | 1111970500 | 12090 | 12090 | 12090 | 12090 | 139 |
| 547 | 20241018 | 100000 | 1110289990 | 12090 | 12080 | 12090 | 12070 | 119 |
| 548 | 20241018 | 095900 | 1108852410 | 12070 | 12070 | 12080 | 12070 | 44 |
| 549 | 20241018 | 095800 | 1108321320 | 12070 | 12060 | 12080 | 12060 | 603 |
| 550 | 20241018 | 095700 | 1101042790 | 12070 | 12060 | 12070 | 12060 | 330 |
| 551 | 20241018 | 095600 | 1097062900 | 12060 | 12040 | 12060 | 12040 | 293 |
| 552 | 20241018 | 095500 | 1093532130 | 12040 | 12050 | 12050 | 12040 | 537 |
| 553 | 20241018 | 095400 | 1087062830 | 12050 | 12070 | 12080 | 12050 | 3414 |
| 554 | 20241018 | 095300 | 1045879450 | 12080 | 12080 | 12080 | 12070 | 348 |
| 555 | 20241018 | 095200 | 1041677750 | 12080 | 12100 | 12100 | 12080 | 703 |
| 556 | 20241018 | 095100 | 1033179250 | 12100 | 12090 | 12100 | 12090 | 6 |
| 557 | 20241018 | 095000 | 1033106680 | 12090 | 12100 | 12100 | 12090 | 243 |
| 558 | 20241018 | 094900 | 1030168410 | 12100 | 12110 | 12120 | 12100 | 539 |
| 559 | 20241018 | 094800 | 1023643720 | 12120 | 12100 | 12120 | 12100 | 802 |
| 560 | 20241018 | 094700 | 1013939060 | 12100 | 12110 | 12110 | 12100 | 255 |
| 561 | 20241018 | 094600 | 1010853090 | 12130 | 12110 | 12130 | 12110 | 88 |
| 562 | 20241018 | 094500 | 1009785770 | 12120 | 12100 | 12120 | 12100 | 556 |
| 563 | 20241018 | 094400 | 1003052130 | 12100 | 12100 | 12110 | 12100 | 220 |
| 564 | 20241018 | 094300 | 1000388960 | 12100 | 12100 | 12130 | 12100 | 597 |
| 565 | 20241018 | 094200 | 993164780 | 12130 | 12100 | 12130 | 12090 | 1217 |
| 566 | 20241018 | 094100 | 978434290 | 12110 | 12120 | 12130 | 12110 | 550 |
| 567 | 20241018 | 094000 | 971765840 | 12120 | 12100 | 12130 | 12100 | 775 |
| 568 | 20241018 | 093900 | 962388110 | 12100 | 12070 | 12100 | 12070 | 758 |
| 569 | 20241018 | 093800 | 953237400 | 12070 | 12070 | 12070 | 12060 | 300 |
| 570 | 20241018 | 093700 | 949617460 | 12080 | 12130 | 12130 | 12080 | 2848 |
| 571 | 20241018 | 093600 | 915176370 | 12110 | 12170 | 12170 | 12110 | 2967 |
| 572 | 20241018 | 093500 | 879156860 | 12160 | 12170 | 12170 | 12160 | 1005 |
| 573 | 20241018 | 093400 | 866927040 | 12170 | 12170 | 12180 | 12160 | 1023 |
| 574 | 20241018 | 093300 | 854477420 | 12160 | 12170 | 12180 | 12160 | 2890 |
| 575 | 20241018 | 093200 | 819323950 | 12170 | 12160 | 12170 | 12160 | 1007 |
| 576 | 20241018 | 093100 | 807076170 | 12170 | 12160 | 12170 | 12150 | 1929 |
| 577 | 20241018 | 093000 | 783608480 | 12160 | 12130 | 12170 | 12130 | 1877 |
| 578 | 20241018 | 092900 | 760809810 | 12130 | 12110 | 12130 | 12110 | 1076 |
| 579 | 20241018 | 092800 | 747761490 | 12110 | 12090 | 12110 | 12090 | 1633 |
| 580 | 20241018 | 092700 | 728018450 | 12090 | 12100 | 12110 | 12090 | 313 |
| 581 | 20241018 | 092600 | 724231510 | 12120 | 12140 | 12140 | 12110 | 2109 |
| 582 | 20241018 | 092500 | 698685350 | 12140 | 12150 | 12150 | 12130 | 592 |
| 583 | 20241018 | 092400 | 691499160 | 12150 | 12110 | 12170 | 12110 | 2506 |
| 584 | 20241018 | 092300 | 661011040 | 12170 | 12110 | 12170 | 12100 | 1909 |
| 585 | 20241018 | 092200 | 637827940 | 12110 | 12120 | 12140 | 12100 | 1698 |
| 586 | 20241018 | 092100 | 617250770 | 12120 | 12140 | 12150 | 12110 | 1925 |
| 587 | 20241018 | 092000 | 593903460 | 12170 | 12170 | 12190 | 12130 | 1578 |
| 588 | 20241018 | 091900 | 574693730 | 12170 | 12200 | 12200 | 12170 | 2491 |
| 589 | 20241018 | 091800 | 544327250 | 12200 | 12100 | 12200 | 12100 | 11878 |
| 590 | 20241018 | 091700 | 399941920 | 12100 | 12090 | 12100 | 12090 | 1954 |
| 591 | 20241018 | 091600 | 376303580 | 12100 | 12090 | 12120 | 12090 | 402 |
| 592 | 20241018 | 091500 | 371440210 | 12090 | 12100 | 12100 | 12080 | 199 |
| 593 | 20241018 | 091400 | 369034310 | 12100 | 12160 | 12160 | 12100 | 2586 |
| 594 | 20241018 | 091300 | 337640450 | 12150 | 12080 | 12170 | 12080 | 6559 |
| 595 | 20241018 | 091200 | 258097040 | 12080 | 12050 | 12100 | 12050 | 1212 |
| 596 | 20241018 | 091100 | 243448730 | 12050 | 12060 | 12090 | 12040 | 2920 |
| 597 | 20241018 | 091000 | 208215790 | 12060 | 12070 | 12070 | 12060 | 1497 |
| 598 | 20241018 | 090900 | 190155190 | 12060 | 12060 | 12070 | 12050 | 2996 |
| 599 | 20241018 | 090800 | 154006260 | 12060 | 12010 | 12070 | 12010 | 1657 |
| 600 | 20241018 | 090700 | 134021530 | 12010 | 12010 | 12110 | 12010 | 4198 |
| 601 | 20241018 | 090600 | 83368000 | 12010 | 11950 | 12020 | 11950 | 2832 |
| 602 | 20241018 | 090500 | 49423320 | 11950 | 11930 | 11950 | 11930 | 535 |
| 603 | 20241018 | 090400 | 43031690 | 11950 | 11930 | 11950 | 11930 | 767 |
| 604 | 20241018 | 090300 | 33873890 | 11930 | 11900 | 11930 | 11900 | 198 |
| 605 | 20241018 | 090200 | 31516040 | 11900 | 11840 | 11900 | 11840 | 56 |
| 606 | 20241018 | 090100 | 30852640 | 11830 | 11830 | 11830 | 11830 | 14 |
| 607 | 20241018 | 090000 | 30687020 | 11830 | 11830 | 11830 | 11830 | 2594 |