32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 190700 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 2073 |
| 3 | 20241016 | 190600 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 4 | 20241016 | 190500 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 5 | 20241016 | 190400 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 6 | 20241016 | 190300 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 7 | 20241016 | 190200 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 8 | 20241016 | 190100 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 9 | 20241016 | 190000 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 10 | 20241016 | 185900 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 11 | 20241016 | 185800 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 12 | 20241016 | 185700 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 13 | 20241016 | 185600 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 14 | 20241016 | 185500 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 15 | 20241016 | 185400 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 16 | 20241016 | 185300 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 17 | 20241016 | 185200 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 18 | 20241016 | 185100 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 19 | 20241016 | 185000 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 20 | 20241016 | 184900 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 21 | 20241016 | 184800 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 22 | 20241016 | 184700 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 23 | 20241016 | 184600 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 24 | 20241016 | 184500 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 25 | 20241016 | 184400 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 26 | 20241016 | 184300 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 27 | 20241016 | 184200 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 28 | 20241016 | 184100 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 29 | 20241016 | 184000 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 30 | 20241016 | 183900 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 31 | 20241016 | 183800 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 32 | 20241016 | 183700 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 2073 |
| 33 | 20241016 | 183600 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 34 | 20241016 | 183500 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 35 | 20241016 | 183400 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 36 | 20241016 | 183300 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 37 | 20241016 | 183200 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 38 | 20241016 | 183100 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 39 | 20241016 | 183000 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 40 | 20241016 | 182900 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 41 | 20241016 | 182800 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 42 | 20241016 | 182700 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 43 | 20241016 | 182600 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 44 | 20241016 | 182500 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 45 | 20241016 | 182400 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 46 | 20241016 | 182300 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 47 | 20241016 | 182200 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 48 | 20241016 | 182100 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 49 | 20241016 | 182000 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 50 | 20241016 | 181900 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 51 | 20241016 | 181800 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 52 | 20241016 | 181700 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 53 | 20241016 | 181600 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 54 | 20241016 | 181500 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 55 | 20241016 | 181400 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 56 | 20241016 | 181300 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 57 | 20241016 | 181200 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 58 | 20241016 | 181100 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 59 | 20241016 | 181000 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 60 | 20241016 | 180900 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 61 | 20241016 | 180800 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 62 | 20241016 | 180700 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 2073 |
| 63 | 20241016 | 180600 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 64 | 20241016 | 180500 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 65 | 20241016 | 180400 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 66 | 20241016 | 180300 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 67 | 20241016 | 180200 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 68 | 20241016 | 180100 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 69 | 20241016 | 180000 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 70 | 20241016 | 175900 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 71 | 20241016 | 175800 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 72 | 20241016 | 175700 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 73 | 20241016 | 175600 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 74 | 20241016 | 175500 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 75 | 20241016 | 175400 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 76 | 20241016 | 175300 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 77 | 20241016 | 175200 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 78 | 20241016 | 175100 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 79 | 20241016 | 175000 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 80 | 20241016 | 174900 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 81 | 20241016 | 174800 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 82 | 20241016 | 174700 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 83 | 20241016 | 174600 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 84 | 20241016 | 174500 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 85 | 20241016 | 174400 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 86 | 20241016 | 174300 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 87 | 20241016 | 174200 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 88 | 20241016 | 174100 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 89 | 20241016 | 174000 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 90 | 20241016 | 173900 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 91 | 20241016 | 173800 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 92 | 20241016 | 173700 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 2073 |
| 93 | 20241016 | 173600 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 94 | 20241016 | 173500 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 95 | 20241016 | 173400 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 96 | 20241016 | 173300 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 97 | 20241016 | 173200 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 98 | 20241016 | 173100 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 99 | 20241016 | 173000 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 100 | 20241016 | 172900 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 101 | 20241016 | 172800 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 102 | 20241016 | 172700 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 103 | 20241016 | 172600 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 104 | 20241016 | 172500 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 105 | 20241016 | 172400 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 106 | 20241016 | 172300 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 107 | 20241016 | 172200 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 108 | 20241016 | 172100 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 109 | 20241016 | 172000 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 110 | 20241016 | 171900 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 111 | 20241016 | 171800 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 112 | 20241016 | 171700 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 113 | 20241016 | 171600 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 114 | 20241016 | 171500 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 115 | 20241016 | 171400 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 116 | 20241016 | 171300 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 117 | 20241016 | 171200 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 118 | 20241016 | 171100 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 119 | 20241016 | 171000 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 120 | 20241016 | 170900 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 121 | 20241016 | 170800 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 122 | 20241016 | 170700 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 2073 |
| 123 | 20241016 | 170600 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 124 | 20241016 | 170500 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 125 | 20241016 | 170400 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 126 | 20241016 | 170300 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 127 | 20241016 | 170200 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 128 | 20241016 | 170100 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 129 | 20241016 | 170000 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 130 | 20241016 | 165900 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 131 | 20241016 | 165800 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 132 | 20241016 | 165700 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 133 | 20241016 | 165600 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 134 | 20241016 | 165500 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 135 | 20241016 | 165400 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 136 | 20241016 | 165300 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 137 | 20241016 | 165200 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 138 | 20241016 | 165100 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 139 | 20241016 | 165000 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 140 | 20241016 | 164900 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 141 | 20241016 | 164800 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 142 | 20241016 | 164700 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 143 | 20241016 | 164600 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 144 | 20241016 | 164500 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 145 | 20241016 | 164400 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 146 | 20241016 | 164300 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 147 | 20241016 | 164200 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 148 | 20241016 | 164100 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 149 | 20241016 | 164000 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 150 | 20241016 | 163900 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 151 | 20241016 | 163800 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 152 | 20241016 | 163700 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 2073 |
| 153 | 20241016 | 163600 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 154 | 20241016 | 163500 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 155 | 20241016 | 163400 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 156 | 20241016 | 163300 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 157 | 20241016 | 163200 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 158 | 20241016 | 163100 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 159 | 20241016 | 163000 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 160 | 20241016 | 162900 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 161 | 20241016 | 162800 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 162 | 20241016 | 162700 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 163 | 20241016 | 162600 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 164 | 20241016 | 162500 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 165 | 20241016 | 162400 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 166 | 20241016 | 162300 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 167 | 20241016 | 162200 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 168 | 20241016 | 162100 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 169 | 20241016 | 162000 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 170 | 20241016 | 161900 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 171 | 20241016 | 161800 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 172 | 20241016 | 161700 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 173 | 20241016 | 161600 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 174 | 20241016 | 161500 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 175 | 20241016 | 161400 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 176 | 20241016 | 161300 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 177 | 20241016 | 161200 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 178 | 20241016 | 161100 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 179 | 20241016 | 161000 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 180 | 20241016 | 160900 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 181 | 20241016 | 160800 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 182 | 20241016 | 160700 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 2073 |
| 183 | 20241016 | 160600 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 184 | 20241016 | 160500 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 185 | 20241016 | 160400 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 186 | 20241016 | 160300 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 187 | 20241016 | 160200 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 188 | 20241016 | 160100 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 189 | 20241016 | 160000 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 190 | 20241016 | 155900 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 191 | 20241016 | 155800 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 192 | 20241016 | 155700 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 193 | 20241016 | 155600 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 194 | 20241016 | 155500 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 195 | 20241016 | 155400 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 196 | 20241016 | 155300 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 197 | 20241016 | 155200 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 198 | 20241016 | 155100 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 199 | 20241016 | 155000 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 200 | 20241016 | 154900 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 201 | 20241016 | 154800 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 202 | 20241016 | 154700 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 203 | 20241016 | 154600 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 204 | 20241016 | 154500 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 205 | 20241016 | 154400 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 206 | 20241016 | 154300 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 207 | 20241016 | 154200 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 208 | 20241016 | 154100 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 209 | 20241016 | 154000 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 210 | 20241016 | 153900 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 211 | 20241016 | 153800 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 212 | 20241016 | 153700 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 2073 |
| 213 | 20241016 | 153600 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 214 | 20241016 | 153500 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 215 | 20241016 | 153400 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 216 | 20241016 | 153300 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 217 | 20241016 | 153200 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 218 | 20241016 | 153100 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 0 |
| 219 | 20241016 | 153000 | 2132344250 | 13820 | 13820 | 13820 | 13820 | 2073 |
| 220 | 20241016 | 152900 | 2103695390 | 13900 | 13900 | 13900 | 13900 | 0 |
| 221 | 20241016 | 152800 | 2103695390 | 13900 | 13900 | 13900 | 13900 | 0 |
| 222 | 20241016 | 152700 | 2103695390 | 13900 | 13900 | 13900 | 13900 | 0 |
| 223 | 20241016 | 152600 | 2103695390 | 13900 | 13900 | 13900 | 13900 | 0 |
| 224 | 20241016 | 152500 | 2103695390 | 13900 | 13900 | 13900 | 13900 | 0 |
| 225 | 20241016 | 152400 | 2103695390 | 13900 | 13900 | 13900 | 13900 | 0 |
| 226 | 20241016 | 152300 | 2103695390 | 13900 | 13900 | 13900 | 13900 | 0 |
| 227 | 20241016 | 152200 | 2103695390 | 13900 | 13900 | 13900 | 13900 | 0 |
| 228 | 20241016 | 152100 | 2103695390 | 13900 | 13900 | 13900 | 13900 | 0 |
| 229 | 20241016 | 152000 | 2103695390 | 13900 | 13900 | 13900 | 13900 | 0 |
| 230 | 20241016 | 151900 | 2103695390 | 13900 | 13900 | 13920 | 13890 | 1288 |
| 231 | 20241016 | 151800 | 2085779050 | 13900 | 13830 | 13900 | 13810 | 1333 |
| 232 | 20241016 | 151700 | 2067301290 | 13820 | 13810 | 13820 | 13810 | 721 |
| 233 | 20241016 | 151600 | 2057342340 | 13820 | 13810 | 13820 | 13810 | 180 |
| 234 | 20241016 | 151500 | 2054855880 | 13820 | 13820 | 13820 | 13810 | 807 |
| 235 | 20241016 | 151400 | 2043708140 | 13820 | 13830 | 13830 | 13810 | 847 |
| 236 | 20241016 | 151300 | 2032003830 | 13830 | 13830 | 13830 | 13820 | 439 |
| 237 | 20241016 | 151200 | 2025933250 | 13830 | 13830 | 13830 | 13820 | 241 |
| 238 | 20241016 | 151100 | 2022601100 | 13820 | 13840 | 13850 | 13820 | 502 |
| 239 | 20241016 | 151000 | 2015656840 | 13850 | 13870 | 13870 | 13850 | 658 |
| 240 | 20241016 | 150900 | 2006537420 | 13860 | 13820 | 13870 | 13810 | 1325 |
| 241 | 20241016 | 150800 | 1988197810 | 13820 | 13830 | 13830 | 13810 | 518 |
| 242 | 20241016 | 150700 | 1981039710 | 13820 | 13840 | 13840 | 13820 | 265 |
| 243 | 20241016 | 150600 | 1977374780 | 13840 | 13850 | 13850 | 13840 | 112 |
| 244 | 20241016 | 150500 | 1975824500 | 13850 | 13820 | 13860 | 13810 | 537 |
| 245 | 20241016 | 150400 | 1968399250 | 13820 | 13870 | 13870 | 13810 | 551 |
| 246 | 20241016 | 150300 | 1960778480 | 13810 | 13860 | 13860 | 13810 | 3104 |
| 247 | 20241016 | 150200 | 1917839970 | 13860 | 13860 | 13860 | 13860 | 304 |
| 248 | 20241016 | 150100 | 1913626530 | 13860 | 13860 | 13860 | 13850 | 973 |
| 249 | 20241016 | 150000 | 1900150290 | 13860 | 13860 | 13860 | 13860 | 181 |
| 250 | 20241016 | 145900 | 1897641630 | 13860 | 13860 | 13860 | 13860 | 116 |
| 251 | 20241016 | 145800 | 1896033870 | 13860 | 13860 | 13860 | 13860 | 125 |
| 252 | 20241016 | 145700 | 1894301370 | 13860 | 13880 | 13880 | 13840 | 929 |
| 253 | 20241016 | 145600 | 1881433000 | 13860 | 13860 | 13890 | 13850 | 1544 |
| 254 | 20241016 | 145500 | 1860025440 | 13860 | 13860 | 13860 | 13860 | 234 |
| 255 | 20241016 | 145400 | 1856782200 | 13860 | 13860 | 13860 | 13860 | 227 |
| 256 | 20241016 | 145300 | 1853635980 | 13860 | 13860 | 13860 | 13860 | 318 |
| 257 | 20241016 | 145200 | 1849228500 | 13860 | 13860 | 13860 | 13850 | 210 |
| 258 | 20241016 | 145100 | 1846317970 | 13860 | 13860 | 13860 | 13850 | 407 |
| 259 | 20241016 | 145000 | 1840679950 | 13860 | 13840 | 13860 | 13840 | 187 |
| 260 | 20241016 | 144900 | 1838090990 | 13840 | 13840 | 13840 | 13840 | 381 |
| 261 | 20241016 | 144800 | 1832817950 | 13840 | 13840 | 13840 | 13840 | 172 |
| 262 | 20241016 | 144700 | 1830437470 | 13840 | 13840 | 13840 | 13830 | 166 |
| 263 | 20241016 | 144600 | 1828140050 | 13810 | 13880 | 13880 | 13810 | 1584 |
| 264 | 20241016 | 144500 | 1806229140 | 13880 | 13860 | 13880 | 13850 | 298 |
| 265 | 20241016 | 144400 | 1802099100 | 13870 | 13860 | 13880 | 13850 | 456 |
| 266 | 20241016 | 144300 | 1795778790 | 13870 | 13850 | 13870 | 13850 | 257 |
| 267 | 20241016 | 144200 | 1792217660 | 13860 | 13850 | 13880 | 13850 | 373 |
| 268 | 20241016 | 144100 | 1787048380 | 13860 | 13860 | 13860 | 13850 | 527 |
| 269 | 20241016 | 144000 | 1779747180 | 13860 | 13870 | 13870 | 13860 | 655 |
| 270 | 20241016 | 143900 | 1770667680 | 13870 | 13870 | 13870 | 13870 | 219 |
| 271 | 20241016 | 143800 | 1767630150 | 13870 | 13870 | 13870 | 13870 | 153 |
| 272 | 20241016 | 143700 | 1765508040 | 13870 | 13900 | 13900 | 13870 | 1747 |
| 273 | 20241016 | 143600 | 1741268680 | 13900 | 13890 | 13900 | 13890 | 78 |
| 274 | 20241016 | 143500 | 1740184490 | 13900 | 13900 | 13900 | 13900 | 147 |
| 275 | 20241016 | 143400 | 1738141190 | 13890 | 13900 | 13900 | 13890 | 304 |
| 276 | 20241016 | 143300 | 1733916440 | 13910 | 13900 | 13910 | 13900 | 173 |
| 277 | 20241016 | 143200 | 1731510070 | 13910 | 13900 | 13910 | 13900 | 630 |
| 278 | 20241016 | 143100 | 1722752760 | 13900 | 13900 | 13900 | 13900 | 1008 |
| 279 | 20241016 | 143000 | 1708741560 | 13900 | 13890 | 13900 | 13890 | 311 |
| 280 | 20241016 | 142900 | 1704418690 | 13890 | 13880 | 13900 | 13880 | 3832 |
| 281 | 20241016 | 142800 | 1651225880 | 13880 | 13870 | 13880 | 13870 | 405 |
| 282 | 20241016 | 142700 | 1645607670 | 13870 | 13870 | 13870 | 13870 | 138 |
| 283 | 20241016 | 142600 | 1643693610 | 13870 | 13860 | 13870 | 13860 | 868 |
| 284 | 20241016 | 142500 | 1631662850 | 13860 | 13860 | 13860 | 13860 | 152 |
| 285 | 20241016 | 142400 | 1629556130 | 13860 | 13850 | 13860 | 13850 | 21 |
| 286 | 20241016 | 142300 | 1629265100 | 13850 | 13850 | 13850 | 13850 | 168 |
| 287 | 20241016 | 142200 | 1626938300 | 13850 | 13850 | 13850 | 13850 | 95 |
| 288 | 20241016 | 142100 | 1625622550 | 13860 | 13840 | 13860 | 13840 | 275 |
| 289 | 20241016 | 142000 | 1621816530 | 13840 | 13840 | 13840 | 13840 | 98 |
| 290 | 20241016 | 141900 | 1620460210 | 13840 | 13840 | 13840 | 13840 | 47 |
| 291 | 20241016 | 141800 | 1619809730 | 13830 | 13820 | 13830 | 13810 | 134 |
| 292 | 20241016 | 141700 | 1617957240 | 13820 | 13820 | 13820 | 13800 | 908 |
| 293 | 20241016 | 141600 | 1605416910 | 13830 | 13870 | 13870 | 13830 | 3599 |
| 294 | 20241016 | 141500 | 1555586090 | 13870 | 13870 | 13870 | 13870 | 94 |
| 295 | 20241016 | 141400 | 1554282310 | 13870 | 13870 | 13870 | 13870 | 1 |
| 296 | 20241016 | 141300 | 1554268440 | 13860 | 13860 | 13870 | 13860 | 334 |
| 297 | 20241016 | 141200 | 1549638310 | 13860 | 13860 | 13860 | 13860 | 20 |
| 298 | 20241016 | 141100 | 1549361110 | 13870 | 13870 | 13870 | 13870 | 71 |
| 299 | 20241016 | 141000 | 1548376340 | 13870 | 13870 | 13870 | 13870 | 94 |
| 300 | 20241016 | 140900 | 1547072560 | 13870 | 13870 | 13870 | 13870 | 275 |
| 301 | 20241016 | 140800 | 1543258310 | 13880 | 13870 | 13880 | 13870 | 117 |
| 302 | 20241016 | 140700 | 1541635150 | 13860 | 13860 | 13860 | 13860 | 0 |
| 303 | 20241016 | 140600 | 1541635150 | 13860 | 13870 | 13880 | 13860 | 276 |
| 304 | 20241016 | 140500 | 1537807670 | 13870 | 13870 | 13880 | 13870 | 617 |
| 305 | 20241016 | 140400 | 1529248410 | 13880 | 13880 | 13880 | 13880 | 60 |
| 306 | 20241016 | 140300 | 1528415610 | 13870 | 13880 | 13880 | 13870 | 77 |
| 307 | 20241016 | 140200 | 1527346860 | 13870 | 13870 | 13870 | 13870 | 50 |
| 308 | 20241016 | 140100 | 1526653360 | 13880 | 13880 | 13880 | 13880 | 79 |
| 309 | 20241016 | 140000 | 1525556840 | 13870 | 13870 | 13870 | 13870 | 462 |
| 310 | 20241016 | 135900 | 1519148900 | 13850 | 13850 | 13850 | 13850 | 0 |
| 311 | 20241016 | 135800 | 1519148900 | 13850 | 13850 | 13850 | 13850 | 0 |
| 312 | 20241016 | 135700 | 1519148900 | 13850 | 13850 | 13850 | 13850 | 36 |
| 313 | 20241016 | 135600 | 1518650300 | 13850 | 13910 | 13910 | 13850 | 6627 |
| 314 | 20241016 | 135500 | 1426617370 | 13910 | 13920 | 13920 | 13910 | 298 |
| 315 | 20241016 | 135400 | 1422471440 | 13910 | 13920 | 13920 | 13910 | 223 |
| 316 | 20241016 | 135300 | 1419368440 | 13920 | 13910 | 13920 | 13910 | 149 |
| 317 | 20241016 | 135200 | 1417295060 | 13910 | 13910 | 13920 | 13910 | 482 |
| 318 | 20241016 | 135100 | 1410590430 | 13910 | 13920 | 13920 | 13910 | 1752 |
| 319 | 20241016 | 135000 | 1386215200 | 13930 | 13930 | 13930 | 13930 | 73 |
| 320 | 20241016 | 134900 | 1385198310 | 13930 | 13930 | 13930 | 13930 | 12 |
| 321 | 20241016 | 134800 | 1385031150 | 13930 | 13930 | 13930 | 13930 | 74 |
| 322 | 20241016 | 134700 | 1384000330 | 13930 | 13940 | 13940 | 13930 | 105 |
| 323 | 20241016 | 134600 | 1382537280 | 13950 | 13950 | 13950 | 13950 | 101 |
| 324 | 20241016 | 134500 | 1381128330 | 13940 | 13950 | 13950 | 13940 | 71 |
| 325 | 20241016 | 134400 | 1380137890 | 13950 | 13950 | 13950 | 13950 | 1 |
| 326 | 20241016 | 134300 | 1380123940 | 13950 | 13950 | 13950 | 13950 | 139 |
| 327 | 20241016 | 134200 | 1378184890 | 13940 | 13940 | 13940 | 13940 | 0 |
| 328 | 20241016 | 134100 | 1378184890 | 13940 | 13940 | 13940 | 13940 | 11 |
| 329 | 20241016 | 134000 | 1378031550 | 13940 | 13940 | 13940 | 13940 | 474 |
| 330 | 20241016 | 133900 | 1371423990 | 13930 | 13940 | 13940 | 13930 | 123 |
| 331 | 20241016 | 133800 | 1369710580 | 13940 | 13940 | 13940 | 13940 | 72 |
| 332 | 20241016 | 133700 | 1368706900 | 13930 | 13930 | 13930 | 13930 | 4 |
| 333 | 20241016 | 133600 | 1368651180 | 13940 | 13940 | 13940 | 13940 | 76 |
| 334 | 20241016 | 133500 | 1367591740 | 13940 | 13940 | 13940 | 13940 | 120 |
| 335 | 20241016 | 133400 | 1365918940 | 13930 | 13930 | 13930 | 13930 | 0 |
| 336 | 20241016 | 133300 | 1365918940 | 13930 | 13930 | 13930 | 13930 | 24 |
| 337 | 20241016 | 133200 | 1365584620 | 13930 | 13930 | 13930 | 13930 | 10 |
| 338 | 20241016 | 133100 | 1365445320 | 13930 | 13930 | 13930 | 13930 | 172 |
| 339 | 20241016 | 133000 | 1363049360 | 13930 | 13930 | 13930 | 13930 | 81 |
| 340 | 20241016 | 132900 | 1361921030 | 13930 | 13930 | 13930 | 13930 | 2 |
| 341 | 20241016 | 132800 | 1361893170 | 13920 | 13930 | 13930 | 13920 | 741 |
| 342 | 20241016 | 132700 | 1351577760 | 13930 | 13930 | 13930 | 13930 | 0 |
| 343 | 20241016 | 132600 | 1351577760 | 13930 | 13920 | 13930 | 13920 | 101 |
| 344 | 20241016 | 132500 | 1350171070 | 13930 | 13970 | 13970 | 13930 | 3367 |
| 345 | 20241016 | 132400 | 1303239270 | 13970 | 13970 | 13970 | 13970 | 0 |
| 346 | 20241016 | 132300 | 1303239270 | 13970 | 13970 | 13970 | 13970 | 253 |
| 347 | 20241016 | 132200 | 1299704860 | 13970 | 13970 | 13970 | 13970 | 0 |
| 348 | 20241016 | 132100 | 1299704860 | 13970 | 13970 | 13970 | 13970 | 2 |
| 349 | 20241016 | 132000 | 1299676920 | 13960 | 13960 | 13960 | 13960 | 10 |
| 350 | 20241016 | 131900 | 1299537320 | 13950 | 13950 | 13950 | 13950 | 0 |
| 351 | 20241016 | 131800 | 1299537320 | 13950 | 13970 | 13970 | 13950 | 103 |
| 352 | 20241016 | 131700 | 1298099000 | 13960 | 13960 | 13960 | 13960 | 1 |
| 353 | 20241016 | 131600 | 1298085040 | 13960 | 13960 | 13960 | 13960 | 75 |
| 354 | 20241016 | 131500 | 1297038040 | 13950 | 13960 | 13960 | 13950 | 449 |
| 355 | 20241016 | 131400 | 1290772270 | 13960 | 13960 | 13960 | 13960 | 31 |
| 356 | 20241016 | 131300 | 1290339510 | 13960 | 13970 | 13970 | 13960 | 98 |
| 357 | 20241016 | 131200 | 1288970650 | 13970 | 13970 | 13970 | 13970 | 151 |
| 358 | 20241016 | 131100 | 1286861180 | 13970 | 13970 | 13970 | 13970 | 3 |
| 359 | 20241016 | 131000 | 1286819270 | 13970 | 13970 | 13970 | 13970 | 354 |
| 360 | 20241016 | 130900 | 1281873890 | 13980 | 13980 | 13980 | 13980 | 0 |
| 361 | 20241016 | 130800 | 1281873890 | 13980 | 13980 | 13980 | 13980 | 151 |
| 362 | 20241016 | 130700 | 1279762910 | 13970 | 13970 | 13970 | 13970 | 10 |
| 363 | 20241016 | 130600 | 1279623210 | 13970 | 13970 | 13970 | 13950 | 208 |
| 364 | 20241016 | 130500 | 1276719700 | 13970 | 13980 | 13980 | 13970 | 76 |
| 365 | 20241016 | 130400 | 1275657310 | 13980 | 13980 | 13980 | 13980 | 41 |
| 366 | 20241016 | 130300 | 1275084130 | 13980 | 13980 | 13980 | 13980 | 32 |
| 367 | 20241016 | 130200 | 1274636770 | 13980 | 13980 | 13980 | 13980 | 125 |
| 368 | 20241016 | 130100 | 1272889270 | 13980 | 13980 | 13980 | 13970 | 117 |
| 369 | 20241016 | 130000 | 1271254080 | 13980 | 13980 | 13980 | 13980 | 1 |
| 370 | 20241016 | 125900 | 1271240100 | 13990 | 13990 | 13990 | 13990 | 80 |
| 371 | 20241016 | 125800 | 1270120900 | 13990 | 13990 | 13990 | 13990 | 67 |
| 372 | 20241016 | 125700 | 1269183570 | 13990 | 13990 | 13990 | 13990 | 0 |
| 373 | 20241016 | 125600 | 1269183570 | 13990 | 13990 | 13990 | 13990 | 79 |
| 374 | 20241016 | 125500 | 1268078360 | 13990 | 13990 | 13990 | 13990 | 1 |
| 375 | 20241016 | 125400 | 1268064370 | 13990 | 13990 | 13990 | 13990 | 67 |
| 376 | 20241016 | 125300 | 1267127040 | 13990 | 13990 | 13990 | 13990 | 240 |
| 377 | 20241016 | 125200 | 1263769440 | 13980 | 13980 | 13980 | 13980 | 0 |
| 378 | 20241016 | 125100 | 1263769440 | 13980 | 13980 | 13980 | 13980 | 3 |
| 379 | 20241016 | 125000 | 1263727500 | 13970 | 13970 | 13970 | 13970 | 0 |
| 380 | 20241016 | 124900 | 1263727500 | 13970 | 13970 | 13970 | 13970 | 0 |
| 381 | 20241016 | 124800 | 1263727500 | 13970 | 13990 | 13990 | 13970 | 337 |
| 382 | 20241016 | 124700 | 1259017100 | 13980 | 13980 | 13980 | 13980 | 6 |
| 383 | 20241016 | 124600 | 1258933220 | 13990 | 13990 | 13990 | 13990 | 81 |
| 384 | 20241016 | 124500 | 1257800030 | 13990 | 13990 | 13990 | 13990 | 1 |
| 385 | 20241016 | 124400 | 1257786040 | 13990 | 13990 | 13990 | 13990 | 67 |
| 386 | 20241016 | 124300 | 1256848710 | 13990 | 13990 | 13990 | 13990 | 78 |
| 387 | 20241016 | 124200 | 1255757490 | 13990 | 13990 | 13990 | 13990 | 6 |
| 388 | 20241016 | 124100 | 1255673550 | 13990 | 13990 | 13990 | 13990 | 68 |
| 389 | 20241016 | 124000 | 1254722230 | 13980 | 13990 | 13990 | 13980 | 200 |
| 390 | 20241016 | 123900 | 1251925740 | 13990 | 13980 | 13990 | 13980 | 61 |
| 391 | 20241016 | 123800 | 1251072690 | 13990 | 13990 | 13990 | 13990 | 70 |
| 392 | 20241016 | 123700 | 1250093390 | 13990 | 13990 | 13990 | 13990 | 0 |
| 393 | 20241016 | 123600 | 1250093390 | 13990 | 13990 | 13990 | 13990 | 75 |
| 394 | 20241016 | 123500 | 1249044140 | 13990 | 13990 | 13990 | 13990 | 0 |
| 395 | 20241016 | 123400 | 1249044140 | 13990 | 13980 | 13990 | 13980 | 93 |
| 396 | 20241016 | 123300 | 1247743290 | 13990 | 13990 | 13990 | 13990 | 80 |
| 397 | 20241016 | 123200 | 1246624090 | 13980 | 13990 | 13990 | 13980 | 430 |
| 398 | 20241016 | 123100 | 1240610380 | 14000 | 14000 | 14000 | 14000 | 88 |
| 399 | 20241016 | 123000 | 1239378380 | 14000 | 14010 | 14010 | 14000 | 356 |
| 400 | 20241016 | 122900 | 1234393820 | 14020 | 14020 | 14020 | 14020 | 79 |
| 401 | 20241016 | 122800 | 1233286240 | 14030 | 14030 | 14030 | 14030 | 73 |
| 402 | 20241016 | 122700 | 1232262050 | 14020 | 14020 | 14020 | 14020 | 11 |
| 403 | 20241016 | 122600 | 1232107830 | 14020 | 14020 | 14020 | 14020 | 65 |
| 404 | 20241016 | 122500 | 1231196530 | 14020 | 14020 | 14020 | 14020 | 22 |
| 405 | 20241016 | 122400 | 1230888090 | 14020 | 14020 | 14020 | 14020 | 69 |
| 406 | 20241016 | 122300 | 1229920710 | 14020 | 14020 | 14020 | 14020 | 73 |
| 407 | 20241016 | 122200 | 1228897250 | 14020 | 14020 | 14020 | 14020 | 2 |
| 408 | 20241016 | 122100 | 1228869210 | 14020 | 14020 | 14020 | 14020 | 73 |
| 409 | 20241016 | 122000 | 1227845750 | 14020 | 14020 | 14020 | 14020 | 0 |
| 410 | 20241016 | 121900 | 1227845750 | 14020 | 14020 | 14020 | 14020 | 74 |
| 411 | 20241016 | 121800 | 1226808270 | 14020 | 14020 | 14020 | 14020 | 72 |
| 412 | 20241016 | 121700 | 1225798830 | 14020 | 14020 | 14020 | 14020 | 0 |
| 413 | 20241016 | 121600 | 1225798830 | 14020 | 14020 | 14020 | 14020 | 93 |
| 414 | 20241016 | 121500 | 1224494970 | 14020 | 14010 | 14020 | 14010 | 75 |
| 415 | 20241016 | 121400 | 1223444170 | 14020 | 14020 | 14020 | 14020 | 73 |
| 416 | 20241016 | 121300 | 1222420710 | 14010 | 14010 | 14010 | 14010 | 20 |
| 417 | 20241016 | 121200 | 1222140510 | 14010 | 14010 | 14010 | 14010 | 0 |
| 418 | 20241016 | 121100 | 1222140510 | 14010 | 14010 | 14010 | 14010 | 72 |
| 419 | 20241016 | 121000 | 1221131790 | 14010 | 14010 | 14010 | 14010 | 42 |
| 420 | 20241016 | 120900 | 1220543370 | 14020 | 14020 | 14020 | 14020 | 102 |
| 421 | 20241016 | 120800 | 1219113330 | 14010 | 14010 | 14010 | 14010 | 44 |
| 422 | 20241016 | 120700 | 1218496890 | 14000 | 14010 | 14010 | 14000 | 46 |
| 423 | 20241016 | 120600 | 1217852730 | 14010 | 14010 | 14010 | 14010 | 64 |
| 424 | 20241016 | 120500 | 1216956090 | 14010 | 14010 | 14010 | 14010 | 1 |
| 425 | 20241016 | 120400 | 1216942080 | 14010 | 14010 | 14010 | 14010 | 104 |
| 426 | 20241016 | 120300 | 1215485040 | 14010 | 14010 | 14010 | 14010 | 77 |
| 427 | 20241016 | 120200 | 1214406270 | 14020 | 14010 | 14020 | 14010 | 74 |
| 428 | 20241016 | 120100 | 1213369520 | 14020 | 14020 | 14020 | 14020 | 0 |
| 429 | 20241016 | 120000 | 1213369520 | 14020 | 14020 | 14020 | 14020 | 0 |
| 430 | 20241016 | 115900 | 1213369520 | 14020 | 14020 | 14020 | 14020 | 145 |
| 431 | 20241016 | 115800 | 1211336620 | 14010 | 14010 | 14010 | 14010 | 1 |
| 432 | 20241016 | 115700 | 1211322610 | 14010 | 14010 | 14010 | 14010 | 5 |
| 433 | 20241016 | 115600 | 1211252560 | 14010 | 14020 | 14020 | 14010 | 79 |
| 434 | 20241016 | 115500 | 1210144990 | 14020 | 14020 | 14030 | 14020 | 89 |
| 435 | 20241016 | 115400 | 1208897070 | 14010 | 14010 | 14010 | 14010 | 1 |
| 436 | 20241016 | 115300 | 1208883060 | 14020 | 14010 | 14020 | 14010 | 175 |
| 437 | 20241016 | 115200 | 1206429580 | 14010 | 14010 | 14010 | 14010 | 69 |
| 438 | 20241016 | 115100 | 1205462890 | 14020 | 14020 | 14020 | 14020 | 72 |
| 439 | 20241016 | 115000 | 1204453450 | 14020 | 14020 | 14020 | 14020 | 0 |
| 440 | 20241016 | 114900 | 1204453450 | 14020 | 14010 | 14020 | 14010 | 74 |
| 441 | 20241016 | 114800 | 1203415980 | 14010 | 14020 | 14020 | 14010 | 305 |
| 442 | 20241016 | 114700 | 1199139890 | 14010 | 14010 | 14010 | 14010 | 6 |
| 443 | 20241016 | 114600 | 1199055830 | 14010 | 14010 | 14010 | 14010 | 1 |
| 444 | 20241016 | 114500 | 1199041820 | 14000 | 14000 | 14000 | 14000 | 12 |
| 445 | 20241016 | 114400 | 1198873820 | 14000 | 13990 | 14010 | 13990 | 29 |
| 446 | 20241016 | 114300 | 1198467850 | 13980 | 13980 | 13980 | 13980 | 4 |
| 447 | 20241016 | 114200 | 1198411930 | 13970 | 13980 | 13990 | 13970 | 801 |
| 448 | 20241016 | 114100 | 1187207730 | 13980 | 13980 | 13980 | 13980 | 69 |
| 449 | 20241016 | 114000 | 1186243110 | 13970 | 13970 | 13970 | 13970 | 0 |
| 450 | 20241016 | 113900 | 1186243110 | 13970 | 13970 | 13970 | 13970 | 0 |
| 451 | 20241016 | 113800 | 1186243110 | 13970 | 13980 | 14000 | 13970 | 1125 |
| 452 | 20241016 | 113700 | 1170515340 | 13980 | 13980 | 13980 | 13980 | 0 |
| 453 | 20241016 | 113600 | 1170515340 | 13980 | 13980 | 13980 | 13980 | 75 |
| 454 | 20241016 | 113500 | 1169466840 | 13970 | 13970 | 13970 | 13970 | 0 |
| 455 | 20241016 | 113400 | 1169466840 | 13970 | 13970 | 13970 | 13970 | 0 |
| 456 | 20241016 | 113300 | 1169466840 | 13970 | 13980 | 13980 | 13970 | 80 |
| 457 | 20241016 | 113200 | 1168348470 | 13980 | 13990 | 13990 | 13980 | 101 |
| 458 | 20241016 | 113100 | 1166935500 | 13990 | 13970 | 13990 | 13970 | 109 |
| 459 | 20241016 | 113000 | 1165411000 | 13970 | 13970 | 13970 | 13970 | 1 |
| 460 | 20241016 | 112900 | 1165397030 | 13970 | 13970 | 13970 | 13970 | 72 |
| 461 | 20241016 | 112800 | 1164391190 | 13950 | 13950 | 13950 | 13950 | 6 |
| 462 | 20241016 | 112700 | 1164307490 | 13960 | 13960 | 13960 | 13960 | 0 |
| 463 | 20241016 | 112600 | 1164307490 | 13960 | 13960 | 13960 | 13960 | 14 |
| 464 | 20241016 | 112500 | 1164112050 | 13950 | 13950 | 13950 | 13950 | 0 |
| 465 | 20241016 | 112400 | 1164112050 | 13950 | 13950 | 13950 | 13950 | 0 |
| 466 | 20241016 | 112300 | 1164112050 | 13950 | 13940 | 13950 | 13940 | 20 |
| 467 | 20241016 | 112200 | 1163833220 | 13930 | 13930 | 13930 | 13930 | 139 |
| 468 | 20241016 | 112100 | 1161896950 | 13940 | 13930 | 13940 | 13930 | 82 |
| 469 | 20241016 | 112000 | 1160754670 | 13940 | 13940 | 13940 | 13940 | 29 |
| 470 | 20241016 | 111900 | 1160350410 | 13940 | 13940 | 13940 | 13940 | 2 |
| 471 | 20241016 | 111800 | 1160322530 | 13940 | 13940 | 13940 | 13940 | 251 |
| 472 | 20241016 | 111700 | 1156823590 | 13950 | 13950 | 13950 | 13950 | 146 |
| 473 | 20241016 | 111600 | 1154786890 | 13940 | 13940 | 13940 | 13940 | 0 |
| 474 | 20241016 | 111500 | 1154786890 | 13940 | 13940 | 13940 | 13940 | 0 |
| 475 | 20241016 | 111400 | 1154786890 | 13940 | 13940 | 13940 | 13940 | 0 |
| 476 | 20241016 | 111300 | 1154786890 | 13940 | 13940 | 13940 | 13940 | 0 |
| 477 | 20241016 | 111200 | 1154786890 | 13940 | 13940 | 13940 | 13940 | 228 |
| 478 | 20241016 | 111100 | 1151608570 | 13940 | 13940 | 13940 | 13940 | 508 |
| 479 | 20241016 | 111000 | 1144527050 | 13940 | 13940 | 13940 | 13930 | 302 |
| 480 | 20241016 | 110900 | 1140318660 | 13940 | 13930 | 13940 | 13930 | 7 |
| 481 | 20241016 | 110800 | 1140221090 | 13940 | 13960 | 13960 | 13940 | 2588 |
| 482 | 20241016 | 110700 | 1104122110 | 13960 | 13960 | 13960 | 13960 | 146 |
| 483 | 20241016 | 110600 | 1102083950 | 13960 | 13980 | 13980 | 13960 | 169 |
| 484 | 20241016 | 110500 | 1099723920 | 13980 | 13980 | 13980 | 13980 | 0 |
| 485 | 20241016 | 110400 | 1099723920 | 13980 | 13980 | 13980 | 13980 | 68 |
| 486 | 20241016 | 110300 | 1098773280 | 13980 | 13980 | 13980 | 13980 | 0 |
| 487 | 20241016 | 110200 | 1098773280 | 13980 | 13980 | 13980 | 13980 | 100 |
| 488 | 20241016 | 110100 | 1097375280 | 13970 | 13970 | 13970 | 13970 | 1 |
| 489 | 20241016 | 110000 | 1097361310 | 13970 | 13970 | 13970 | 13970 | 0 |
| 490 | 20241016 | 105900 | 1097361310 | 13970 | 13970 | 13970 | 13970 | 0 |
| 491 | 20241016 | 105800 | 1097361310 | 13970 | 13980 | 13980 | 13970 | 579 |
| 492 | 20241016 | 105700 | 1089268880 | 13990 | 13990 | 13990 | 13990 | 50 |
| 493 | 20241016 | 105600 | 1088569380 | 13990 | 13990 | 13990 | 13990 | 0 |
| 494 | 20241016 | 105500 | 1088569380 | 13990 | 13990 | 13990 | 13990 | 2 |
| 495 | 20241016 | 105400 | 1088541400 | 13990 | 13990 | 13990 | 13990 | 0 |
| 496 | 20241016 | 105300 | 1088541400 | 13990 | 13990 | 13990 | 13990 | 50 |
| 497 | 20241016 | 105200 | 1087841900 | 13990 | 13990 | 13990 | 13990 | 4 |
| 498 | 20241016 | 105100 | 1087785940 | 13990 | 13990 | 13990 | 13990 | 0 |
| 499 | 20241016 | 105000 | 1087785940 | 13990 | 13990 | 13990 | 13990 | 0 |
| 500 | 20241016 | 104900 | 1087785940 | 13990 | 13990 | 13990 | 13990 | 2 |
| 501 | 20241016 | 104800 | 1087757960 | 13990 | 13980 | 13990 | 13980 | 102 |
| 502 | 20241016 | 104700 | 1086331100 | 13990 | 13990 | 13990 | 13990 | 1 |
| 503 | 20241016 | 104600 | 1086317110 | 13990 | 13990 | 13990 | 13990 | 0 |
| 504 | 20241016 | 104500 | 1086317110 | 13990 | 13990 | 13990 | 13990 | 1 |
| 505 | 20241016 | 104400 | 1086303120 | 13980 | 13980 | 13980 | 13980 | 0 |
| 506 | 20241016 | 104300 | 1086303120 | 13980 | 13990 | 13990 | 13980 | 55 |
| 507 | 20241016 | 104200 | 1085533710 | 13970 | 13990 | 13990 | 13970 | 753 |
| 508 | 20241016 | 104100 | 1075003040 | 14000 | 14000 | 14000 | 14000 | 70 |
| 509 | 20241016 | 104000 | 1074023040 | 13980 | 13980 | 13980 | 13980 | 163 |
| 510 | 20241016 | 103900 | 1071744300 | 13980 | 13980 | 13980 | 13980 | 0 |
| 511 | 20241016 | 103800 | 1071744300 | 13980 | 13980 | 13980 | 13980 | 0 |
| 512 | 20241016 | 103700 | 1071744300 | 13980 | 13980 | 13980 | 13980 | 0 |
| 513 | 20241016 | 103600 | 1071744300 | 13980 | 13980 | 13980 | 13980 | 4 |
| 514 | 20241016 | 103500 | 1071688380 | 13980 | 13980 | 13980 | 13980 | 0 |
| 515 | 20241016 | 103400 | 1071688380 | 13980 | 13980 | 13980 | 13980 | 1 |
| 516 | 20241016 | 103300 | 1071674400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 517 | 20241016 | 103200 | 1071674400 | 13960 | 13970 | 13970 | 13960 | 238 |
| 518 | 20241016 | 103100 | 1068351820 | 13960 | 13960 | 13960 | 13960 | 51 |
| 519 | 20241016 | 103000 | 1067639860 | 13960 | 13960 | 13960 | 13960 | 14 |
| 520 | 20241016 | 102900 | 1067444420 | 13970 | 13970 | 13970 | 13970 | 1 |
| 521 | 20241016 | 102800 | 1067430450 | 13950 | 13960 | 13960 | 13950 | 274 |
| 522 | 20241016 | 102700 | 1063605610 | 13960 | 13960 | 13960 | 13960 | 239 |
| 523 | 20241016 | 102600 | 1060269170 | 13960 | 13990 | 13990 | 13960 | 1024 |
| 524 | 20241016 | 102500 | 1045959040 | 13990 | 13990 | 13990 | 13990 | 12 |
| 525 | 20241016 | 102400 | 1045791160 | 13990 | 13990 | 13990 | 13990 | 50 |
| 526 | 20241016 | 102300 | 1045091660 | 13990 | 13990 | 13990 | 13990 | 65 |
| 527 | 20241016 | 102200 | 1044182310 | 14000 | 13990 | 14000 | 13990 | 251 |
| 528 | 20241016 | 102100 | 1040670700 | 13990 | 14000 | 14000 | 13990 | 121 |
| 529 | 20241016 | 102000 | 1038977810 | 14000 | 14000 | 14000 | 14000 | 2 |
| 530 | 20241016 | 101900 | 1038949810 | 14000 | 14020 | 14020 | 14000 | 406 |
| 531 | 20241016 | 101800 | 1033263450 | 14030 | 14070 | 14070 | 14030 | 756 |
| 532 | 20241016 | 101700 | 1022651300 | 14080 | 14130 | 14140 | 14080 | 1483 |
| 533 | 20241016 | 101600 | 1001743120 | 14140 | 14140 | 14150 | 14130 | 569 |
| 534 | 20241016 | 101500 | 993697120 | 14140 | 14110 | 14140 | 14110 | 848 |
| 535 | 20241016 | 101400 | 981727400 | 14110 | 14100 | 14110 | 14100 | 401 |
| 536 | 20241016 | 101300 | 976069300 | 14110 | 14100 | 14110 | 14100 | 466 |
| 537 | 20241016 | 101200 | 969496700 | 14110 | 14110 | 14110 | 14090 | 501 |
| 538 | 20241016 | 101100 | 962429610 | 14110 | 14110 | 14120 | 14110 | 418 |
| 539 | 20241016 | 101000 | 956527570 | 14110 | 14100 | 14110 | 14100 | 826 |
| 540 | 20241016 | 100900 | 944878910 | 14090 | 14050 | 14100 | 14050 | 1016 |
| 541 | 20241016 | 100800 | 930570710 | 14040 | 13990 | 14040 | 13990 | 2312 |
| 542 | 20241016 | 100700 | 898155760 | 13990 | 13990 | 13990 | 13990 | 237 |
| 543 | 20241016 | 100600 | 894840130 | 13980 | 13980 | 13980 | 13980 | 102 |
| 544 | 20241016 | 100500 | 893414170 | 13980 | 14010 | 14010 | 13970 | 1486 |
| 545 | 20241016 | 100400 | 872630640 | 14010 | 14000 | 14010 | 14000 | 272 |
| 546 | 20241016 | 100300 | 868821380 | 14000 | 14000 | 14000 | 14000 | 6 |
| 547 | 20241016 | 100200 | 868737380 | 14000 | 14000 | 14000 | 14000 | 1 |
| 548 | 20241016 | 100100 | 868723380 | 13990 | 14000 | 14000 | 13990 | 32 |
| 549 | 20241016 | 100000 | 868275390 | 14000 | 14010 | 14010 | 14000 | 29 |
| 550 | 20241016 | 095900 | 867869280 | 14000 | 14000 | 14020 | 14000 | 775 |
| 551 | 20241016 | 095800 | 857012250 | 14000 | 13980 | 14000 | 13980 | 220 |
| 552 | 20241016 | 095700 | 853932460 | 13980 | 13980 | 13980 | 13980 | 117 |
| 553 | 20241016 | 095600 | 852296800 | 13980 | 13970 | 13980 | 13970 | 119 |
| 554 | 20241016 | 095500 | 850634180 | 13970 | 13970 | 13970 | 13970 | 95 |
| 555 | 20241016 | 095400 | 849307030 | 13960 | 13970 | 13970 | 13960 | 8 |
| 556 | 20241016 | 095300 | 849195310 | 13970 | 13960 | 13970 | 13960 | 521 |
| 557 | 20241016 | 095200 | 841918140 | 13960 | 13950 | 13960 | 13950 | 2658 |
| 558 | 20241016 | 095100 | 804834510 | 13950 | 13970 | 13970 | 13950 | 3517 |
| 559 | 20241016 | 095000 | 755758490 | 13960 | 13950 | 13960 | 13950 | 310 |
| 560 | 20241016 | 094900 | 751430990 | 13950 | 13940 | 13950 | 13940 | 134 |
| 561 | 20241016 | 094800 | 749562690 | 13940 | 13930 | 13940 | 13930 | 100 |
| 562 | 20241016 | 094700 | 748168700 | 13930 | 13930 | 13930 | 13930 | 0 |
| 563 | 20241016 | 094600 | 748168700 | 13930 | 13930 | 13930 | 13930 | 1 |
| 564 | 20241016 | 094500 | 748154770 | 13950 | 13920 | 13950 | 13920 | 40 |
| 565 | 20241016 | 094400 | 747597370 | 13920 | 13960 | 13960 | 13920 | 2656 |
| 566 | 20241016 | 094300 | 710586750 | 13960 | 13960 | 13970 | 13960 | 2383 |
| 567 | 20241016 | 094200 | 677319560 | 13960 | 13960 | 13960 | 13960 | 2696 |
| 568 | 20241016 | 094100 | 639683400 | 13960 | 13960 | 13960 | 13960 | 18 |
| 569 | 20241016 | 094000 | 639432120 | 13960 | 13990 | 13990 | 13960 | 1592 |
| 570 | 20241016 | 093900 | 617206190 | 13970 | 13980 | 13990 | 13970 | 466 |
| 571 | 20241016 | 093800 | 610694150 | 13980 | 13990 | 13990 | 13980 | 193 |
| 572 | 20241016 | 093700 | 607994880 | 13990 | 13980 | 14010 | 13980 | 274 |
| 573 | 20241016 | 093600 | 604161860 | 13980 | 13960 | 13980 | 13960 | 27 |
| 574 | 20241016 | 093500 | 603784920 | 13960 | 13940 | 13960 | 13930 | 2606 |
| 575 | 20241016 | 093400 | 567454610 | 13940 | 14040 | 14040 | 13940 | 1160 |
| 576 | 20241016 | 093300 | 551221160 | 14030 | 14020 | 14030 | 14020 | 100 |
| 577 | 20241016 | 093200 | 549818980 | 14040 | 13950 | 14040 | 13950 | 4044 |
| 578 | 20241016 | 093100 | 493365790 | 13950 | 13980 | 13990 | 13950 | 2025 |
| 579 | 20241016 | 093000 | 465087990 | 13990 | 14000 | 14120 | 13990 | 2368 |
| 580 | 20241016 | 092900 | 431865170 | 13990 | 13940 | 13990 | 13940 | 431 |
| 581 | 20241016 | 092800 | 425849610 | 13920 | 13920 | 13920 | 13920 | 0 |
| 582 | 20241016 | 092700 | 425849610 | 13920 | 13910 | 13930 | 13910 | 79 |
| 583 | 20241016 | 092600 | 424750010 | 13910 | 13900 | 13910 | 13890 | 1700 |
| 584 | 20241016 | 092500 | 401135560 | 13900 | 13920 | 13930 | 13890 | 1310 |
| 585 | 20241016 | 092400 | 382909750 | 13910 | 13910 | 13910 | 13910 | 6 |
| 586 | 20241016 | 092300 | 382826290 | 13910 | 13960 | 13970 | 13890 | 6043 |
| 587 | 20241016 | 092200 | 298757970 | 13950 | 13950 | 13960 | 13950 | 421 |
| 588 | 20241016 | 092100 | 292882030 | 13930 | 13930 | 13930 | 13930 | 0 |
| 589 | 20241016 | 092000 | 292882030 | 13930 | 13930 | 13930 | 13920 | 572 |
| 590 | 20241016 | 091900 | 284919300 | 13930 | 13940 | 13950 | 13930 | 221 |
| 591 | 20241016 | 091800 | 281838200 | 13940 | 13940 | 13940 | 13940 | 2 |
| 592 | 20241016 | 091700 | 281810320 | 13920 | 13910 | 13920 | 13910 | 220 |
| 593 | 20241016 | 091600 | 278749110 | 13910 | 13890 | 13910 | 13890 | 994 |
| 594 | 20241016 | 091500 | 264930320 | 13890 | 13920 | 13920 | 13890 | 2518 |
| 595 | 20241016 | 091400 | 229929250 | 13910 | 13930 | 13930 | 13910 | 33 |
| 596 | 20241016 | 091300 | 229470160 | 13910 | 13910 | 13910 | 13910 | 50 |
| 597 | 20241016 | 091200 | 228774660 | 13910 | 13940 | 13940 | 13910 | 864 |
| 598 | 20241016 | 091100 | 216749410 | 13950 | 13940 | 13950 | 13940 | 425 |
| 599 | 20241016 | 091000 | 210824410 | 13960 | 13970 | 13990 | 13930 | 3334 |
| 600 | 20241016 | 090900 | 164316350 | 13970 | 13980 | 13980 | 13890 | 4710 |
| 601 | 20241016 | 090800 | 98710220 | 13980 | 14050 | 14050 | 13980 | 1918 |
| 602 | 20241016 | 090700 | 71834940 | 14050 | 14010 | 14050 | 14010 | 224 |
| 603 | 20241016 | 090600 | 68691150 | 14020 | 14060 | 14070 | 14020 | 284 |
| 604 | 20241016 | 090500 | 64702240 | 14020 | 14050 | 14050 | 14020 | 167 |
| 605 | 20241016 | 090400 | 62357920 | 14000 | 14000 | 14000 | 14000 | 604 |
| 606 | 20241016 | 090300 | 53901920 | 14000 | 13980 | 14000 | 13970 | 1888 |
| 607 | 20241016 | 090200 | 27498110 | 13980 | 14040 | 14040 | 13980 | 1566 |
| 608 | 20241016 | 090100 | 5547900 | 14040 | 14070 | 14070 | 14040 | 187 |
| 609 | 20241016 | 090000 | 2916960 | 14160 | 14160 | 14160 | 14160 | 206 |