28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241017 | 184100 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 3695 |
| 3 | 20241017 | 184000 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 4 | 20241017 | 183900 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 5 | 20241017 | 183800 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 6 | 20241017 | 183700 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 7 | 20241017 | 183600 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 8 | 20241017 | 183500 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 9 | 20241017 | 183400 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 10 | 20241017 | 183300 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 11 | 20241017 | 183200 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 12 | 20241017 | 183100 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 13 | 20241017 | 183000 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 14 | 20241017 | 182900 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 15 | 20241017 | 182800 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 16 | 20241017 | 182700 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 17 | 20241017 | 182600 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 18 | 20241017 | 182500 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 19 | 20241017 | 182400 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 20 | 20241017 | 182300 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 21 | 20241017 | 182200 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 22 | 20241017 | 182100 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 23 | 20241017 | 182000 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 24 | 20241017 | 181900 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 25 | 20241017 | 181800 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 26 | 20241017 | 181700 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 27 | 20241017 | 181600 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 28 | 20241017 | 181500 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 29 | 20241017 | 181400 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 30 | 20241017 | 181300 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 31 | 20241017 | 181200 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 32 | 20241017 | 181100 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 3695 |
| 33 | 20241017 | 181000 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 34 | 20241017 | 180900 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 35 | 20241017 | 180800 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 36 | 20241017 | 180700 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 37 | 20241017 | 180600 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 38 | 20241017 | 180500 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 39 | 20241017 | 180400 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 40 | 20241017 | 180300 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 41 | 20241017 | 180200 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 42 | 20241017 | 180100 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 43 | 20241017 | 180000 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 44 | 20241017 | 175900 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 45 | 20241017 | 175800 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 46 | 20241017 | 175700 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 47 | 20241017 | 175600 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 48 | 20241017 | 175500 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 49 | 20241017 | 175400 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 50 | 20241017 | 175300 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 51 | 20241017 | 175200 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 52 | 20241017 | 175100 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 53 | 20241017 | 175000 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 54 | 20241017 | 174900 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 55 | 20241017 | 174800 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 56 | 20241017 | 174700 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 57 | 20241017 | 174600 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 58 | 20241017 | 174500 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 59 | 20241017 | 174400 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 60 | 20241017 | 174300 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 61 | 20241017 | 174200 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 62 | 20241017 | 174100 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 3695 |
| 63 | 20241017 | 174000 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 64 | 20241017 | 173900 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 65 | 20241017 | 173800 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 66 | 20241017 | 173700 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 67 | 20241017 | 173600 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 68 | 20241017 | 173500 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 69 | 20241017 | 173400 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 70 | 20241017 | 173300 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 71 | 20241017 | 173200 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 72 | 20241017 | 173100 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 73 | 20241017 | 173000 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 74 | 20241017 | 172900 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 75 | 20241017 | 172800 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 76 | 20241017 | 172700 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 77 | 20241017 | 172600 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 78 | 20241017 | 172500 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 79 | 20241017 | 172400 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 80 | 20241017 | 172300 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 81 | 20241017 | 172200 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 82 | 20241017 | 172100 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 83 | 20241017 | 172000 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 84 | 20241017 | 171900 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 85 | 20241017 | 171800 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 86 | 20241017 | 171700 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 87 | 20241017 | 171600 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 88 | 20241017 | 171500 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 89 | 20241017 | 171400 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 90 | 20241017 | 171300 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 91 | 20241017 | 171200 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 92 | 20241017 | 171100 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 3695 |
| 93 | 20241017 | 171000 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 94 | 20241017 | 170900 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 95 | 20241017 | 170800 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 96 | 20241017 | 170700 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 97 | 20241017 | 170600 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 98 | 20241017 | 170500 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 99 | 20241017 | 170400 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 100 | 20241017 | 170300 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 101 | 20241017 | 170200 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 102 | 20241017 | 170100 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 103 | 20241017 | 170000 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 104 | 20241017 | 165900 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 105 | 20241017 | 165800 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 106 | 20241017 | 165700 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 107 | 20241017 | 165600 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 108 | 20241017 | 165500 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 109 | 20241017 | 165400 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 110 | 20241017 | 165300 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 111 | 20241017 | 165200 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 112 | 20241017 | 165100 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 113 | 20241017 | 165000 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 114 | 20241017 | 164900 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 115 | 20241017 | 164800 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 116 | 20241017 | 164700 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 117 | 20241017 | 164600 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 118 | 20241017 | 164500 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 119 | 20241017 | 164400 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 120 | 20241017 | 164300 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 121 | 20241017 | 164200 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 122 | 20241017 | 164100 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 3695 |
| 123 | 20241017 | 164000 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 124 | 20241017 | 163900 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 125 | 20241017 | 163800 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 126 | 20241017 | 163700 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 127 | 20241017 | 163600 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 128 | 20241017 | 163500 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 129 | 20241017 | 163400 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 130 | 20241017 | 163300 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 131 | 20241017 | 163200 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 132 | 20241017 | 163100 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 133 | 20241017 | 163000 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 134 | 20241017 | 162900 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 135 | 20241017 | 162800 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 136 | 20241017 | 162700 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 137 | 20241017 | 162600 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 138 | 20241017 | 162500 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 139 | 20241017 | 162400 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 140 | 20241017 | 162300 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 141 | 20241017 | 162200 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 142 | 20241017 | 162100 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 143 | 20241017 | 162000 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 144 | 20241017 | 161900 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 145 | 20241017 | 161800 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 146 | 20241017 | 161700 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 147 | 20241017 | 161600 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 148 | 20241017 | 161500 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 149 | 20241017 | 161400 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 150 | 20241017 | 161300 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 151 | 20241017 | 161200 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 152 | 20241017 | 161100 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 3695 |
| 153 | 20241017 | 161000 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 154 | 20241017 | 160900 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 155 | 20241017 | 160800 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 156 | 20241017 | 160700 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 157 | 20241017 | 160600 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 158 | 20241017 | 160500 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 159 | 20241017 | 160400 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 160 | 20241017 | 160300 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 161 | 20241017 | 160200 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 162 | 20241017 | 160100 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 163 | 20241017 | 160000 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 164 | 20241017 | 155900 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 165 | 20241017 | 155800 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 166 | 20241017 | 155700 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 167 | 20241017 | 155600 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 168 | 20241017 | 155500 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 169 | 20241017 | 155400 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 170 | 20241017 | 155300 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 171 | 20241017 | 155200 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 172 | 20241017 | 155100 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 173 | 20241017 | 155000 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 174 | 20241017 | 154900 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 175 | 20241017 | 154800 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 176 | 20241017 | 154700 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 177 | 20241017 | 154600 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 178 | 20241017 | 154500 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 179 | 20241017 | 154400 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 180 | 20241017 | 154300 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 181 | 20241017 | 154200 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 182 | 20241017 | 154100 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 3695 |
| 183 | 20241017 | 154000 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 184 | 20241017 | 153900 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 185 | 20241017 | 153800 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 186 | 20241017 | 153700 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 187 | 20241017 | 153600 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 188 | 20241017 | 153500 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 189 | 20241017 | 153400 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 190 | 20241017 | 153300 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 191 | 20241017 | 153200 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 192 | 20241017 | 153100 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 193 | 20241017 | 153000 | 1261313860 | 8440 | 8440 | 8440 | 8440 | 3695 |
| 194 | 20241017 | 152900 | 1230128060 | 8440 | 8440 | 8440 | 8440 | 0 |
| 195 | 20241017 | 152800 | 1230128060 | 8440 | 8440 | 8440 | 8440 | 0 |
| 196 | 20241017 | 152700 | 1230128060 | 8440 | 8440 | 8440 | 8440 | 0 |
| 197 | 20241017 | 152600 | 1230128060 | 8440 | 8440 | 8440 | 8440 | 0 |
| 198 | 20241017 | 152500 | 1230128060 | 8440 | 8440 | 8440 | 8440 | 0 |
| 199 | 20241017 | 152400 | 1230128060 | 8440 | 8440 | 8440 | 8440 | 0 |
| 200 | 20241017 | 152300 | 1230128060 | 8440 | 8440 | 8440 | 8440 | 0 |
| 201 | 20241017 | 152200 | 1230128060 | 8440 | 8440 | 8440 | 8440 | 0 |
| 202 | 20241017 | 152100 | 1230128060 | 8440 | 8440 | 8440 | 8440 | 0 |
| 203 | 20241017 | 152000 | 1230128060 | 8440 | 8440 | 8440 | 8440 | 0 |
| 204 | 20241017 | 151900 | 1230128060 | 8440 | 8420 | 8440 | 8420 | 1789 |
| 205 | 20241017 | 151800 | 1215035750 | 8420 | 8440 | 8440 | 8420 | 1343 |
| 206 | 20241017 | 151700 | 1203721060 | 8440 | 8430 | 8450 | 8430 | 1287 |
| 207 | 20241017 | 151600 | 1192858800 | 8430 | 8420 | 8430 | 8420 | 2071 |
| 208 | 20241017 | 151500 | 1175401020 | 8420 | 8420 | 8430 | 8420 | 888 |
| 209 | 20241017 | 151400 | 1167917490 | 8420 | 8420 | 8430 | 8420 | 755 |
| 210 | 20241017 | 151300 | 1161554020 | 8420 | 8420 | 8430 | 8420 | 703 |
| 211 | 20241017 | 151200 | 1155629650 | 8420 | 8420 | 8420 | 8420 | 139 |
| 212 | 20241017 | 151100 | 1154459270 | 8420 | 8420 | 8430 | 8420 | 1105 |
| 213 | 20241017 | 151000 | 1145153020 | 8410 | 8420 | 8420 | 8410 | 674 |
| 214 | 20241017 | 150900 | 1139479830 | 8420 | 8410 | 8430 | 8410 | 1591 |
| 215 | 20241017 | 150800 | 1126083120 | 8410 | 8410 | 8420 | 8410 | 1320 |
| 216 | 20241017 | 150700 | 1114970700 | 8410 | 8410 | 8420 | 8410 | 154 |
| 217 | 20241017 | 150600 | 1113674940 | 8410 | 8410 | 8410 | 8410 | 494 |
| 218 | 20241017 | 150500 | 1109520400 | 8420 | 8410 | 8420 | 8410 | 701 |
| 219 | 20241017 | 150400 | 1103619920 | 8410 | 8420 | 8420 | 8410 | 933 |
| 220 | 20241017 | 150300 | 1095766620 | 8410 | 8410 | 8410 | 8410 | 193 |
| 221 | 20241017 | 150200 | 1094143490 | 8410 | 8420 | 8420 | 8400 | 380 |
| 222 | 20241017 | 150100 | 1090947580 | 8410 | 8420 | 8420 | 8410 | 957 |
| 223 | 20241017 | 150000 | 1082891490 | 8410 | 8420 | 8420 | 8410 | 1117 |
| 224 | 20241017 | 145900 | 1073488020 | 8420 | 8410 | 8420 | 8410 | 566 |
| 225 | 20241017 | 145800 | 1068722460 | 8410 | 8410 | 8420 | 8410 | 753 |
| 226 | 20241017 | 145700 | 1062384340 | 8410 | 8410 | 8410 | 8410 | 122 |
| 227 | 20241017 | 145600 | 1061358320 | 8410 | 8410 | 8410 | 8400 | 809 |
| 228 | 20241017 | 145500 | 1054555420 | 8410 | 8400 | 8410 | 8400 | 733 |
| 229 | 20241017 | 145400 | 1048392980 | 8400 | 8400 | 8410 | 8400 | 649 |
| 230 | 20241017 | 145300 | 1042937570 | 8400 | 8410 | 8410 | 8400 | 302 |
| 231 | 20241017 | 145200 | 1040399770 | 8400 | 8390 | 8400 | 8390 | 957 |
| 232 | 20241017 | 145100 | 1032361120 | 8390 | 8400 | 8400 | 8390 | 1049 |
| 233 | 20241017 | 145000 | 1023552570 | 8400 | 8400 | 8400 | 8390 | 219 |
| 234 | 20241017 | 144900 | 1021714680 | 8400 | 8400 | 8400 | 8390 | 601 |
| 235 | 20241017 | 144800 | 1016667520 | 8390 | 8390 | 8400 | 8390 | 369 |
| 236 | 20241017 | 144700 | 1013571340 | 8390 | 8400 | 8400 | 8390 | 126 |
| 237 | 20241017 | 144600 | 1012513550 | 8400 | 8400 | 8410 | 8400 | 896 |
| 238 | 20241017 | 144500 | 1004983870 | 8400 | 8420 | 8420 | 8400 | 383 |
| 239 | 20241017 | 144400 | 1001763310 | 8400 | 8400 | 8410 | 8400 | 618 |
| 240 | 20241017 | 144300 | 996566750 | 8400 | 8400 | 8400 | 8400 | 203 |
| 241 | 20241017 | 144200 | 994861550 | 8400 | 8410 | 8410 | 8400 | 756 |
| 242 | 20241017 | 144100 | 988506270 | 8400 | 8410 | 8410 | 8400 | 1179 |
| 243 | 20241017 | 144000 | 978595730 | 8410 | 8410 | 8420 | 8410 | 255 |
| 244 | 20241017 | 143900 | 976451100 | 8410 | 8410 | 8420 | 8410 | 334 |
| 245 | 20241017 | 143800 | 973639650 | 8410 | 8410 | 8420 | 8410 | 243 |
| 246 | 20241017 | 143700 | 971595920 | 8410 | 8410 | 8410 | 8410 | 81 |
| 247 | 20241017 | 143600 | 970914710 | 8410 | 8420 | 8420 | 8410 | 180 |
| 248 | 20241017 | 143500 | 969400900 | 8420 | 8420 | 8420 | 8410 | 530 |
| 249 | 20241017 | 143400 | 964942080 | 8410 | 8410 | 8420 | 8410 | 260 |
| 250 | 20241017 | 143300 | 962754070 | 8410 | 8410 | 8420 | 8410 | 274 |
| 251 | 20241017 | 143200 | 960448500 | 8410 | 8410 | 8410 | 8410 | 110 |
| 252 | 20241017 | 143100 | 959523400 | 8410 | 8420 | 8420 | 8410 | 271 |
| 253 | 20241017 | 143000 | 957242700 | 8420 | 8420 | 8430 | 8420 | 287 |
| 254 | 20241017 | 142900 | 954826110 | 8420 | 8420 | 8420 | 8420 | 81 |
| 255 | 20241017 | 142800 | 954144090 | 8420 | 8420 | 8420 | 8420 | 268 |
| 256 | 20241017 | 142700 | 951887530 | 8420 | 8430 | 8430 | 8420 | 489 |
| 257 | 20241017 | 142600 | 947768730 | 8430 | 8430 | 8440 | 8430 | 234 |
| 258 | 20241017 | 142500 | 945796100 | 8430 | 8430 | 8430 | 8430 | 313 |
| 259 | 20241017 | 142400 | 943157510 | 8430 | 8430 | 8430 | 8430 | 141 |
| 260 | 20241017 | 142300 | 941968880 | 8430 | 8430 | 8430 | 8430 | 219 |
| 261 | 20241017 | 142200 | 940122710 | 8430 | 8430 | 8430 | 8430 | 40 |
| 262 | 20241017 | 142100 | 939785510 | 8430 | 8430 | 8430 | 8430 | 433 |
| 263 | 20241017 | 142000 | 936135320 | 8430 | 8430 | 8440 | 8430 | 67 |
| 264 | 20241017 | 141900 | 935570470 | 8430 | 8430 | 8430 | 8430 | 321 |
| 265 | 20241017 | 141800 | 932864440 | 8430 | 8430 | 8440 | 8430 | 631 |
| 266 | 20241017 | 141700 | 927541520 | 8430 | 8430 | 8430 | 8430 | 106 |
| 267 | 20241017 | 141600 | 926647940 | 8430 | 8440 | 8440 | 8430 | 125 |
| 268 | 20241017 | 141500 | 925594130 | 8440 | 8430 | 8440 | 8430 | 85 |
| 269 | 20241017 | 141400 | 924877430 | 8430 | 8430 | 8440 | 8430 | 129 |
| 270 | 20241017 | 141300 | 923789940 | 8430 | 8430 | 8440 | 8430 | 931 |
| 271 | 20241017 | 141200 | 915935390 | 8430 | 8420 | 8440 | 8420 | 22 |
| 272 | 20241017 | 141100 | 915749940 | 8430 | 8420 | 8430 | 8420 | 397 |
| 273 | 20241017 | 141000 | 912404820 | 8420 | 8420 | 8430 | 8420 | 426 |
| 274 | 20241017 | 140900 | 908814030 | 8420 | 8410 | 8420 | 8410 | 53 |
| 275 | 20241017 | 140800 | 908367970 | 8410 | 8420 | 8420 | 8410 | 51 |
| 276 | 20241017 | 140700 | 907939050 | 8410 | 8420 | 8420 | 8410 | 824 |
| 277 | 20241017 | 140600 | 901001180 | 8420 | 8420 | 8430 | 8420 | 256 |
| 278 | 20241017 | 140500 | 898843860 | 8430 | 8420 | 8430 | 8420 | 302 |
| 279 | 20241017 | 140400 | 896298020 | 8430 | 8420 | 8430 | 8420 | 90 |
| 280 | 20241017 | 140300 | 895540090 | 8430 | 8420 | 8430 | 8420 | 103 |
| 281 | 20241017 | 140200 | 894671830 | 8420 | 8420 | 8430 | 8420 | 372 |
| 282 | 20241017 | 140100 | 891538190 | 8420 | 8420 | 8420 | 8420 | 5 |
| 283 | 20241017 | 140000 | 891496090 | 8420 | 8420 | 8420 | 8420 | 112 |
| 284 | 20241017 | 135900 | 890553050 | 8420 | 8420 | 8430 | 8420 | 142 |
| 285 | 20241017 | 135800 | 889356410 | 8420 | 8420 | 8430 | 8420 | 138 |
| 286 | 20241017 | 135700 | 888193450 | 8420 | 8420 | 8430 | 8420 | 280 |
| 287 | 20241017 | 135600 | 885833500 | 8420 | 8420 | 8430 | 8420 | 112 |
| 288 | 20241017 | 135500 | 884889840 | 8420 | 8420 | 8430 | 8420 | 590 |
| 289 | 20241017 | 135400 | 879916400 | 8420 | 8420 | 8430 | 8420 | 105 |
| 290 | 20241017 | 135300 | 879031300 | 8420 | 8420 | 8430 | 8420 | 179 |
| 291 | 20241017 | 135200 | 877523110 | 8420 | 8420 | 8420 | 8420 | 19 |
| 292 | 20241017 | 135100 | 877363130 | 8430 | 8420 | 8430 | 8420 | 161 |
| 293 | 20241017 | 135000 | 876006510 | 8430 | 8420 | 8430 | 8420 | 127 |
| 294 | 20241017 | 134900 | 874936100 | 8420 | 8430 | 8430 | 8420 | 152 |
| 295 | 20241017 | 134800 | 873655250 | 8420 | 8430 | 8430 | 8420 | 141 |
| 296 | 20241017 | 134700 | 872467030 | 8420 | 8420 | 8420 | 8420 | 69 |
| 297 | 20241017 | 134600 | 871886050 | 8420 | 8420 | 8420 | 8420 | 6 |
| 298 | 20241017 | 134500 | 871835530 | 8420 | 8430 | 8430 | 8420 | 175 |
| 299 | 20241017 | 134400 | 870361030 | 8420 | 8430 | 8430 | 8420 | 108 |
| 300 | 20241017 | 134300 | 869450670 | 8420 | 8430 | 8430 | 8420 | 78 |
| 301 | 20241017 | 134200 | 868793880 | 8420 | 8420 | 8430 | 8420 | 205 |
| 302 | 20241017 | 134100 | 867065780 | 8420 | 8420 | 8420 | 8420 | 80 |
| 303 | 20241017 | 134000 | 866392180 | 8420 | 8420 | 8420 | 8420 | 78 |
| 304 | 20241017 | 133900 | 865735420 | 8420 | 8420 | 8420 | 8420 | 37 |
| 305 | 20241017 | 133800 | 865423880 | 8420 | 8420 | 8420 | 8420 | 387 |
| 306 | 20241017 | 133700 | 862165340 | 8420 | 8420 | 8420 | 8420 | 8 |
| 307 | 20241017 | 133600 | 862097980 | 8420 | 8420 | 8420 | 8420 | 80 |
| 308 | 20241017 | 133500 | 861424380 | 8420 | 8420 | 8420 | 8420 | 397 |
| 309 | 20241017 | 133400 | 858081640 | 8420 | 8420 | 8420 | 8420 | 58 |
| 310 | 20241017 | 133300 | 857593280 | 8420 | 8420 | 8420 | 8420 | 20 |
| 311 | 20241017 | 133200 | 857424880 | 8420 | 8430 | 8430 | 8420 | 731 |
| 312 | 20241017 | 133100 | 851262560 | 8430 | 8410 | 8430 | 8410 | 1432 |
| 313 | 20241017 | 133000 | 839198290 | 8410 | 8400 | 8420 | 8400 | 502 |
| 314 | 20241017 | 132900 | 834976680 | 8400 | 8400 | 8400 | 8400 | 32 |
| 315 | 20241017 | 132800 | 834707880 | 8400 | 8410 | 8410 | 8400 | 1003 |
| 316 | 20241017 | 132700 | 826273430 | 8400 | 8410 | 8410 | 8400 | 16 |
| 317 | 20241017 | 132600 | 826138990 | 8400 | 8410 | 8420 | 8400 | 868 |
| 318 | 20241017 | 132500 | 818838170 | 8410 | 8420 | 8420 | 8410 | 104 |
| 319 | 20241017 | 132400 | 817962530 | 8410 | 8410 | 8420 | 8410 | 156 |
| 320 | 20241017 | 132300 | 816649570 | 8410 | 8410 | 8410 | 8410 | 75 |
| 321 | 20241017 | 132200 | 816018820 | 8410 | 8410 | 8410 | 8410 | 42 |
| 322 | 20241017 | 132100 | 815665600 | 8410 | 8410 | 8410 | 8410 | 52 |
| 323 | 20241017 | 132000 | 815228280 | 8410 | 8410 | 8410 | 8410 | 49 |
| 324 | 20241017 | 131900 | 814816190 | 8410 | 8410 | 8410 | 8410 | 37 |
| 325 | 20241017 | 131800 | 814505020 | 8420 | 8420 | 8420 | 8420 | 294 |
| 326 | 20241017 | 131700 | 812029540 | 8420 | 8420 | 8420 | 8420 | 54 |
| 327 | 20241017 | 131600 | 811574860 | 8420 | 8420 | 8420 | 8420 | 42 |
| 328 | 20241017 | 131500 | 811221220 | 8420 | 8420 | 8420 | 8420 | 50 |
| 329 | 20241017 | 131400 | 810800220 | 8430 | 8430 | 8430 | 8430 | 392 |
| 330 | 20241017 | 131300 | 807495660 | 8430 | 8430 | 8430 | 8430 | 64 |
| 331 | 20241017 | 131200 | 806956140 | 8430 | 8430 | 8430 | 8430 | 20 |
| 332 | 20241017 | 131100 | 806787540 | 8430 | 8430 | 8430 | 8430 | 75 |
| 333 | 20241017 | 131000 | 806155290 | 8430 | 8430 | 8440 | 8430 | 114 |
| 334 | 20241017 | 130900 | 805193180 | 8430 | 8430 | 8430 | 8420 | 214 |
| 335 | 20241017 | 130800 | 803389930 | 8430 | 8430 | 8430 | 8430 | 790 |
| 336 | 20241017 | 130700 | 796730230 | 8420 | 8420 | 8420 | 8420 | 59 |
| 337 | 20241017 | 130600 | 796233450 | 8430 | 8420 | 8430 | 8420 | 25 |
| 338 | 20241017 | 130500 | 796022940 | 8420 | 8420 | 8420 | 8420 | 53 |
| 339 | 20241017 | 130400 | 795576680 | 8420 | 8420 | 8420 | 8420 | 46 |
| 340 | 20241017 | 130300 | 795189360 | 8420 | 8420 | 8420 | 8420 | 4 |
| 341 | 20241017 | 130200 | 795155680 | 8420 | 8430 | 8430 | 8420 | 222 |
| 342 | 20241017 | 130100 | 793284810 | 8430 | 8430 | 8430 | 8430 | 4 |
| 343 | 20241017 | 130000 | 793251090 | 8430 | 8430 | 8440 | 8430 | 214 |
| 344 | 20241017 | 125900 | 791446070 | 8430 | 8430 | 8430 | 8420 | 317 |
| 345 | 20241017 | 125800 | 788773790 | 8430 | 8420 | 8430 | 8420 | 234 |
| 346 | 20241017 | 125700 | 786801880 | 8420 | 8420 | 8420 | 8420 | 21 |
| 347 | 20241017 | 125600 | 786625060 | 8420 | 8420 | 8420 | 8420 | 59 |
| 348 | 20241017 | 125500 | 786128280 | 8420 | 8450 | 8450 | 8420 | 898 |
| 349 | 20241017 | 125400 | 778549780 | 8440 | 8440 | 8440 | 8440 | 53 |
| 350 | 20241017 | 125300 | 778102460 | 8440 | 8450 | 8450 | 8440 | 82 |
| 351 | 20241017 | 125200 | 777409640 | 8440 | 8440 | 8450 | 8440 | 76 |
| 352 | 20241017 | 125100 | 776767960 | 8440 | 8440 | 8450 | 8440 | 110 |
| 353 | 20241017 | 125000 | 775838550 | 8450 | 8440 | 8450 | 8440 | 195 |
| 354 | 20241017 | 124900 | 774191660 | 8440 | 8440 | 8440 | 8440 | 9 |
| 355 | 20241017 | 124800 | 774115700 | 8440 | 8440 | 8440 | 8440 | 54 |
| 356 | 20241017 | 124700 | 773659940 | 8440 | 8440 | 8440 | 8430 | 230 |
| 357 | 20241017 | 124600 | 771718770 | 8440 | 8430 | 8440 | 8430 | 513 |
| 358 | 20241017 | 124500 | 767389070 | 8430 | 8440 | 8440 | 8430 | 548 |
| 359 | 20241017 | 124400 | 762764280 | 8440 | 8440 | 8440 | 8440 | 6 |
| 360 | 20241017 | 124300 | 762713640 | 8440 | 8440 | 8440 | 8440 | 83 |
| 361 | 20241017 | 124200 | 762013120 | 8440 | 8440 | 8450 | 8440 | 107 |
| 362 | 20241017 | 124100 | 761109040 | 8440 | 8440 | 8440 | 8440 | 103 |
| 363 | 20241017 | 124000 | 760239720 | 8440 | 8450 | 8450 | 8440 | 197 |
| 364 | 20241017 | 123900 | 758576940 | 8450 | 8440 | 8450 | 8440 | 659 |
| 365 | 20241017 | 123800 | 753011500 | 8440 | 8430 | 8440 | 8430 | 457 |
| 366 | 20241017 | 123700 | 749154900 | 8430 | 8430 | 8430 | 8430 | 38 |
| 367 | 20241017 | 123600 | 748834560 | 8430 | 8430 | 8430 | 8430 | 54 |
| 368 | 20241017 | 123500 | 748379340 | 8430 | 8430 | 8430 | 8430 | 156 |
| 369 | 20241017 | 123400 | 747064260 | 8430 | 8430 | 8430 | 8430 | 23 |
| 370 | 20241017 | 123300 | 746870370 | 8430 | 8430 | 8440 | 8430 | 194 |
| 371 | 20241017 | 123200 | 745233950 | 8430 | 8440 | 8440 | 8430 | 532 |
| 372 | 20241017 | 123100 | 740744380 | 8430 | 8430 | 8430 | 8430 | 89 |
| 373 | 20241017 | 123000 | 739994110 | 8430 | 8420 | 8430 | 8420 | 133 |
| 374 | 20241017 | 122900 | 738874110 | 8420 | 8420 | 8420 | 8420 | 82 |
| 375 | 20241017 | 122800 | 738183670 | 8420 | 8430 | 8430 | 8420 | 102 |
| 376 | 20241017 | 122700 | 737323820 | 8430 | 8430 | 8430 | 8430 | 8 |
| 377 | 20241017 | 122600 | 737256380 | 8420 | 8420 | 8420 | 8420 | 52 |
| 378 | 20241017 | 122500 | 736818540 | 8420 | 8430 | 8440 | 8420 | 160 |
| 379 | 20241017 | 122400 | 735468730 | 8430 | 8440 | 8440 | 8430 | 153 |
| 380 | 20241017 | 122300 | 734177940 | 8440 | 8430 | 8440 | 8430 | 198 |
| 381 | 20241017 | 122200 | 732507600 | 8430 | 8430 | 8440 | 8430 | 161 |
| 382 | 20241017 | 122100 | 731149260 | 8440 | 8430 | 8440 | 8430 | 119 |
| 383 | 20241017 | 122000 | 730145090 | 8430 | 8440 | 8440 | 8430 | 169 |
| 384 | 20241017 | 121900 | 728719420 | 8430 | 8440 | 8440 | 8430 | 121 |
| 385 | 20241017 | 121800 | 727698390 | 8430 | 8430 | 8430 | 8430 | 78 |
| 386 | 20241017 | 121700 | 727040850 | 8430 | 8420 | 8430 | 8420 | 32 |
| 387 | 20241017 | 121600 | 726771110 | 8430 | 8420 | 8430 | 8420 | 158 |
| 388 | 20241017 | 121500 | 725439700 | 8420 | 8420 | 8440 | 8420 | 6 |
| 389 | 20241017 | 121400 | 725389150 | 8420 | 8420 | 8420 | 8420 | 68 |
| 390 | 20241017 | 121300 | 724816590 | 8440 | 8430 | 8440 | 8420 | 123 |
| 391 | 20241017 | 121200 | 723778920 | 8430 | 8420 | 8440 | 8420 | 127 |
| 392 | 20241017 | 121100 | 722708510 | 8420 | 8430 | 8430 | 8420 | 437 |
| 393 | 20241017 | 121000 | 719025150 | 8430 | 8420 | 8430 | 8420 | 11 |
| 394 | 20241017 | 120900 | 718932430 | 8420 | 8420 | 8430 | 8420 | 159 |
| 395 | 20241017 | 120800 | 717592650 | 8430 | 8420 | 8430 | 8420 | 104 |
| 396 | 20241017 | 120700 | 716715970 | 8420 | 8420 | 8420 | 8420 | 104 |
| 397 | 20241017 | 120600 | 715840290 | 8420 | 8420 | 8420 | 8420 | 20 |
| 398 | 20241017 | 120500 | 715671890 | 8420 | 8420 | 8430 | 8420 | 159 |
| 399 | 20241017 | 120400 | 714332110 | 8420 | 8430 | 8430 | 8420 | 102 |
| 400 | 20241017 | 120300 | 713472270 | 8420 | 8420 | 8420 | 8420 | 251 |
| 401 | 20241017 | 120200 | 711358850 | 8420 | 8410 | 8420 | 8410 | 103 |
| 402 | 20241017 | 120100 | 710491620 | 8420 | 8410 | 8420 | 8410 | 137 |
| 403 | 20241017 | 120000 | 709338660 | 8410 | 8410 | 8410 | 8410 | 32 |
| 404 | 20241017 | 115900 | 709069540 | 8410 | 8420 | 8420 | 8410 | 266 |
| 405 | 20241017 | 115800 | 706830350 | 8410 | 8410 | 8410 | 8410 | 70 |
| 406 | 20241017 | 115700 | 706241650 | 8420 | 8410 | 8420 | 8410 | 135 |
| 407 | 20241017 | 115600 | 705105300 | 8410 | 8410 | 8420 | 8410 | 263 |
| 408 | 20241017 | 115500 | 702891090 | 8410 | 8410 | 8410 | 8410 | 426 |
| 409 | 20241017 | 115400 | 699308430 | 8400 | 8400 | 8410 | 8400 | 104 |
| 410 | 20241017 | 115300 | 698434820 | 8400 | 8400 | 8400 | 8400 | 4 |
| 411 | 20241017 | 115200 | 698401220 | 8400 | 8400 | 8400 | 8400 | 58 |
| 412 | 20241017 | 115100 | 697914020 | 8400 | 8400 | 8400 | 8400 | 18 |
| 413 | 20241017 | 115000 | 697762820 | 8400 | 8400 | 8410 | 8390 | 152 |
| 414 | 20241017 | 114900 | 696486330 | 8400 | 8400 | 8400 | 8390 | 134 |
| 415 | 20241017 | 114800 | 695360930 | 8400 | 8390 | 8400 | 8390 | 596 |
| 416 | 20241017 | 114700 | 690354870 | 8390 | 8390 | 8390 | 8390 | 25 |
| 417 | 20241017 | 114600 | 690145120 | 8390 | 8390 | 8390 | 8390 | 38 |
| 418 | 20241017 | 114500 | 689826300 | 8390 | 8380 | 8390 | 8380 | 633 |
| 419 | 20241017 | 114400 | 684515450 | 8380 | 8380 | 8380 | 8380 | 51 |
| 420 | 20241017 | 114300 | 684088070 | 8380 | 8380 | 8380 | 8370 | 1135 |
| 421 | 20241017 | 114200 | 674576820 | 8380 | 8370 | 8380 | 8370 | 478 |
| 422 | 20241017 | 114100 | 670574860 | 8380 | 8370 | 8390 | 8370 | 989 |
| 423 | 20241017 | 114000 | 662290020 | 8380 | 8380 | 8390 | 8380 | 5118 |
| 424 | 20241017 | 113900 | 619392770 | 8390 | 8390 | 8390 | 8380 | 1733 |
| 425 | 20241017 | 113800 | 604853540 | 8390 | 8400 | 8400 | 8390 | 502 |
| 426 | 20241017 | 113700 | 600637950 | 8400 | 8400 | 8400 | 8400 | 1565 |
| 427 | 20241017 | 113600 | 587491950 | 8410 | 8400 | 8410 | 8400 | 732 |
| 428 | 20241017 | 113500 | 581340430 | 8400 | 8400 | 8410 | 8400 | 540 |
| 429 | 20241017 | 113400 | 576802380 | 8400 | 8400 | 8410 | 8400 | 2788 |
| 430 | 20241017 | 113300 | 553356380 | 8400 | 8420 | 8420 | 8400 | 1983 |
| 431 | 20241017 | 113200 | 536674850 | 8430 | 8440 | 8440 | 8430 | 2063 |
| 432 | 20241017 | 113100 | 519272650 | 8440 | 8450 | 8450 | 8440 | 1317 |
| 433 | 20241017 | 113000 | 508152390 | 8460 | 8470 | 8470 | 8460 | 122 |
| 434 | 20241017 | 112900 | 507120250 | 8460 | 8460 | 8460 | 8460 | 153 |
| 435 | 20241017 | 112800 | 505825870 | 8460 | 8460 | 8460 | 8460 | 0 |
| 436 | 20241017 | 112700 | 505825870 | 8460 | 8460 | 8470 | 8460 | 217 |
| 437 | 20241017 | 112600 | 503990040 | 8460 | 8460 | 8460 | 8460 | 25 |
| 438 | 20241017 | 112500 | 503778540 | 8460 | 8460 | 8460 | 8460 | 0 |
| 439 | 20241017 | 112400 | 503778540 | 8460 | 8460 | 8460 | 8460 | 162 |
| 440 | 20241017 | 112300 | 502408020 | 8460 | 8460 | 8470 | 8460 | 559 |
| 441 | 20241017 | 112200 | 497677500 | 8470 | 8470 | 8470 | 8470 | 0 |
| 442 | 20241017 | 112100 | 497677500 | 8470 | 8470 | 8470 | 8470 | 1 |
| 443 | 20241017 | 112000 | 497669030 | 8460 | 8470 | 8470 | 8460 | 230 |
| 444 | 20241017 | 111900 | 495721100 | 8470 | 8470 | 8470 | 8470 | 200 |
| 445 | 20241017 | 111800 | 494027100 | 8470 | 8470 | 8470 | 8470 | 137 |
| 446 | 20241017 | 111700 | 492866710 | 8470 | 8470 | 8470 | 8460 | 333 |
| 447 | 20241017 | 111600 | 490046210 | 8470 | 8470 | 8470 | 8470 | 102 |
| 448 | 20241017 | 111500 | 489182270 | 8460 | 8460 | 8460 | 8460 | 5 |
| 449 | 20241017 | 111400 | 489139970 | 8470 | 8470 | 8470 | 8470 | 1013 |
| 450 | 20241017 | 111300 | 480559860 | 8470 | 8470 | 8470 | 8470 | 22 |
| 451 | 20241017 | 111200 | 480373520 | 8460 | 8470 | 8470 | 8460 | 288 |
| 452 | 20241017 | 111100 | 477935040 | 8470 | 8470 | 8470 | 8470 | 100 |
| 453 | 20241017 | 111000 | 477088040 | 8470 | 8460 | 8470 | 8460 | 15 |
| 454 | 20241017 | 110900 | 476961020 | 8460 | 8460 | 8460 | 8460 | 3 |
| 455 | 20241017 | 110800 | 476935640 | 8460 | 8460 | 8460 | 8460 | 0 |
| 456 | 20241017 | 110700 | 476935640 | 8460 | 8460 | 8460 | 8460 | 299 |
| 457 | 20241017 | 110600 | 474406100 | 8460 | 8460 | 8460 | 8460 | 1 |
| 458 | 20241017 | 110500 | 474397640 | 8460 | 8460 | 8460 | 8460 | 283 |
| 459 | 20241017 | 110400 | 472003460 | 8460 | 8460 | 8460 | 8460 | 101 |
| 460 | 20241017 | 110300 | 471149000 | 8450 | 8450 | 8450 | 8450 | 0 |
| 461 | 20241017 | 110200 | 471149000 | 8450 | 8460 | 8460 | 8450 | 27 |
| 462 | 20241017 | 110100 | 470920830 | 8460 | 8450 | 8460 | 8450 | 102 |
| 463 | 20241017 | 110000 | 470057930 | 8450 | 8460 | 8460 | 8450 | 167 |
| 464 | 20241017 | 105900 | 468645280 | 8460 | 8460 | 8460 | 8460 | 100 |
| 465 | 20241017 | 105800 | 467799280 | 8460 | 8460 | 8460 | 8460 | 323 |
| 466 | 20241017 | 105700 | 465066700 | 8450 | 8450 | 8450 | 8450 | 633 |
| 467 | 20241017 | 105600 | 459717850 | 8460 | 8450 | 8460 | 8450 | 913 |
| 468 | 20241017 | 105500 | 451998220 | 8450 | 8450 | 8460 | 8450 | 131 |
| 469 | 20241017 | 105400 | 450890270 | 8460 | 8460 | 8460 | 8460 | 684 |
| 470 | 20241017 | 105300 | 445103630 | 8450 | 8450 | 8450 | 8450 | 0 |
| 471 | 20241017 | 105200 | 445103630 | 8450 | 8460 | 8460 | 8450 | 479 |
| 472 | 20241017 | 105100 | 441051320 | 8460 | 8460 | 8460 | 8450 | 680 |
| 473 | 20241017 | 105000 | 435299110 | 8460 | 8450 | 8460 | 8450 | 310 |
| 474 | 20241017 | 104900 | 432679510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 475 | 20241017 | 104800 | 432679510 | 8450 | 8450 | 8450 | 8450 | 55 |
| 476 | 20241017 | 104700 | 432214760 | 8450 | 8450 | 8450 | 8450 | 118 |
| 477 | 20241017 | 104600 | 431217660 | 8450 | 8460 | 8460 | 8450 | 554 |
| 478 | 20241017 | 104500 | 426531520 | 8460 | 8480 | 8480 | 8460 | 1081 |
| 479 | 20241017 | 104400 | 417375550 | 8470 | 8470 | 8470 | 8470 | 0 |
| 480 | 20241017 | 104300 | 417375550 | 8470 | 8470 | 8470 | 8470 | 0 |
| 481 | 20241017 | 104200 | 417375550 | 8470 | 8470 | 8470 | 8470 | 0 |
| 482 | 20241017 | 104100 | 417375550 | 8470 | 8470 | 8470 | 8470 | 2 |
| 483 | 20241017 | 104000 | 417358610 | 8470 | 8480 | 8480 | 8470 | 621 |
| 484 | 20241017 | 103900 | 412092710 | 8480 | 8480 | 8480 | 8480 | 101 |
| 485 | 20241017 | 103800 | 411236230 | 8480 | 8480 | 8480 | 8480 | 212 |
| 486 | 20241017 | 103700 | 409438470 | 8480 | 8480 | 8480 | 8480 | 185 |
| 487 | 20241017 | 103600 | 407869670 | 8480 | 8480 | 8480 | 8480 | 385 |
| 488 | 20241017 | 103500 | 404604870 | 8480 | 8480 | 8480 | 8480 | 106 |
| 489 | 20241017 | 103400 | 403705990 | 8480 | 8480 | 8480 | 8480 | 264 |
| 490 | 20241017 | 103300 | 401467270 | 8470 | 8470 | 8470 | 8470 | 59 |
| 491 | 20241017 | 103200 | 400967540 | 8480 | 8480 | 8480 | 8460 | 977 |
| 492 | 20241017 | 103100 | 392683500 | 8480 | 8480 | 8480 | 8480 | 2919 |
| 493 | 20241017 | 103000 | 367930380 | 8480 | 8470 | 8480 | 8470 | 12 |
| 494 | 20241017 | 102900 | 367828730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 495 | 20241017 | 102800 | 367828730 | 8450 | 8450 | 8460 | 8450 | 127 |
| 496 | 20241017 | 102700 | 366755050 | 8450 | 8490 | 8490 | 8450 | 2507 |
| 497 | 20241017 | 102600 | 345506420 | 8490 | 8480 | 8490 | 8480 | 175 |
| 498 | 20241017 | 102500 | 344022380 | 8470 | 8480 | 8480 | 8470 | 498 |
| 499 | 20241017 | 102400 | 339799930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 500 | 20241017 | 102300 | 339799930 | 8480 | 8480 | 8490 | 8480 | 200 |
| 501 | 20241017 | 102200 | 338102930 | 8480 | 8480 | 8480 | 8480 | 40 |
| 502 | 20241017 | 102100 | 337763730 | 8480 | 8470 | 8480 | 8470 | 532 |
| 503 | 20241017 | 102000 | 333252460 | 8470 | 8480 | 8480 | 8470 | 370 |
| 504 | 20241017 | 101900 | 330114920 | 8480 | 8480 | 8480 | 8480 | 648 |
| 505 | 20241017 | 101800 | 324619880 | 8470 | 8470 | 8470 | 8470 | 540 |
| 506 | 20241017 | 101700 | 320046080 | 8470 | 8470 | 8470 | 8470 | 1478 |
| 507 | 20241017 | 101600 | 307527420 | 8470 | 8470 | 8470 | 8470 | 888 |
| 508 | 20241017 | 101500 | 300006060 | 8460 | 8460 | 8470 | 8460 | 1146 |
| 509 | 20241017 | 101400 | 290310890 | 8450 | 8450 | 8450 | 8450 | 0 |
| 510 | 20241017 | 101300 | 290310890 | 8450 | 8450 | 8450 | 8450 | 0 |
| 511 | 20241017 | 101200 | 290310890 | 8450 | 8460 | 8460 | 8450 | 2824 |
| 512 | 20241017 | 101100 | 266420160 | 8460 | 8460 | 8460 | 8460 | 100 |
| 513 | 20241017 | 101000 | 265574160 | 8460 | 8460 | 8460 | 8460 | 568 |
| 514 | 20241017 | 100900 | 260768880 | 8460 | 8460 | 8460 | 8460 | 244 |
| 515 | 20241017 | 100800 | 258704640 | 8460 | 8460 | 8460 | 8460 | 424 |
| 516 | 20241017 | 100700 | 255117600 | 8460 | 8470 | 8470 | 8460 | 519 |
| 517 | 20241017 | 100600 | 250721770 | 8470 | 8470 | 8470 | 8470 | 201 |
| 518 | 20241017 | 100500 | 249019300 | 8470 | 8470 | 8470 | 8470 | 358 |
| 519 | 20241017 | 100400 | 245987040 | 8470 | 8460 | 8470 | 8460 | 583 |
| 520 | 20241017 | 100300 | 241049520 | 8470 | 8460 | 8470 | 8460 | 101 |
| 521 | 20241017 | 100200 | 240195040 | 8460 | 8450 | 8460 | 8450 | 372 |
| 522 | 20241017 | 100100 | 237050610 | 8450 | 8430 | 8450 | 8430 | 212 |
| 523 | 20241017 | 100000 | 235259390 | 8430 | 8440 | 8440 | 8430 | 66 |
| 524 | 20241017 | 095900 | 234702420 | 8440 | 8440 | 8450 | 8440 | 579 |
| 525 | 20241017 | 095800 | 229814950 | 8440 | 8440 | 8450 | 8430 | 861 |
| 526 | 20241017 | 095700 | 222547400 | 8450 | 8450 | 8450 | 8450 | 1 |
| 527 | 20241017 | 095600 | 222538950 | 8440 | 8440 | 8450 | 8440 | 259 |
| 528 | 20241017 | 095500 | 220352980 | 8440 | 8430 | 8440 | 8430 | 228 |
| 529 | 20241017 | 095400 | 218429940 | 8430 | 8440 | 8440 | 8430 | 155 |
| 530 | 20241017 | 095300 | 217122290 | 8440 | 8440 | 8440 | 8440 | 1 |
| 531 | 20241017 | 095200 | 217113850 | 8430 | 8440 | 8440 | 8430 | 301 |
| 532 | 20241017 | 095100 | 214576410 | 8430 | 8410 | 8430 | 8410 | 979 |
| 533 | 20241017 | 095000 | 206331110 | 8410 | 8410 | 8420 | 8410 | 369 |
| 534 | 20241017 | 094900 | 203227780 | 8410 | 8410 | 8410 | 8410 | 555 |
| 535 | 20241017 | 094800 | 198560230 | 8410 | 8410 | 8410 | 8410 | 100 |
| 536 | 20241017 | 094700 | 197719230 | 8410 | 8410 | 8410 | 8410 | 237 |
| 537 | 20241017 | 094600 | 195726060 | 8410 | 8410 | 8410 | 8410 | 100 |
| 538 | 20241017 | 094500 | 194885060 | 8410 | 8420 | 8420 | 8410 | 68 |
| 539 | 20241017 | 094400 | 194312680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 540 | 20241017 | 094300 | 194312680 | 8400 | 8400 | 8400 | 8400 | 57 |
| 541 | 20241017 | 094200 | 193833880 | 8400 | 8400 | 8400 | 8400 | 111 |
| 542 | 20241017 | 094100 | 192901480 | 8400 | 8400 | 8400 | 8400 | 78 |
| 543 | 20241017 | 094000 | 192246280 | 8410 | 8400 | 8420 | 8400 | 71 |
| 544 | 20241017 | 093900 | 191649790 | 8400 | 8430 | 8430 | 8400 | 237 |
| 545 | 20241017 | 093800 | 189654890 | 8430 | 8410 | 8430 | 8400 | 2826 |
| 546 | 20241017 | 093700 | 165896880 | 8410 | 8410 | 8410 | 8410 | 201 |
| 547 | 20241017 | 093600 | 164206470 | 8400 | 8420 | 8420 | 8400 | 532 |
| 548 | 20241017 | 093500 | 159732840 | 8430 | 8430 | 8430 | 8430 | 1 |
| 549 | 20241017 | 093400 | 159724410 | 8430 | 8410 | 8430 | 8410 | 129 |
| 550 | 20241017 | 093300 | 158639380 | 8400 | 8420 | 8420 | 8400 | 2472 |
| 551 | 20241017 | 093200 | 137827230 | 8420 | 8420 | 8420 | 8410 | 35 |
| 552 | 20241017 | 093100 | 137532630 | 8420 | 8420 | 8420 | 8420 | 26 |
| 553 | 20241017 | 093000 | 137313710 | 8420 | 8420 | 8420 | 8420 | 4 |
| 554 | 20241017 | 092900 | 137280030 | 8400 | 8410 | 8410 | 8400 | 97 |
| 555 | 20241017 | 092800 | 136464550 | 8410 | 8410 | 8410 | 8410 | 20 |
| 556 | 20241017 | 092700 | 136296350 | 8400 | 8420 | 8420 | 8400 | 250 |
| 557 | 20241017 | 092600 | 134194130 | 8410 | 8410 | 8410 | 8410 | 0 |
| 558 | 20241017 | 092500 | 134194130 | 8410 | 8420 | 8420 | 8410 | 59 |
| 559 | 20241017 | 092400 | 133697440 | 8420 | 8420 | 8420 | 8420 | 56 |
| 560 | 20241017 | 092300 | 133225920 | 8410 | 8410 | 8410 | 8410 | 0 |
| 561 | 20241017 | 092200 | 133225920 | 8410 | 8410 | 8410 | 8410 | 0 |
| 562 | 20241017 | 092100 | 133225920 | 8410 | 8410 | 8410 | 8410 | 227 |
| 563 | 20241017 | 092000 | 131316850 | 8410 | 8410 | 8410 | 8410 | 20 |
| 564 | 20241017 | 091900 | 131148650 | 8410 | 8410 | 8420 | 8400 | 667 |
| 565 | 20241017 | 091800 | 125536740 | 8410 | 8400 | 8410 | 8400 | 241 |
| 566 | 20241017 | 091700 | 123511390 | 8420 | 8410 | 8420 | 8410 | 201 |
| 567 | 20241017 | 091600 | 121819980 | 8410 | 8410 | 8410 | 8410 | 68 |
| 568 | 20241017 | 091500 | 121248100 | 8400 | 8400 | 8420 | 8400 | 1489 |
| 569 | 20241017 | 091400 | 108732450 | 8390 | 8390 | 8390 | 8390 | 82 |
| 570 | 20241017 | 091300 | 108044470 | 8400 | 8390 | 8400 | 8380 | 318 |
| 571 | 20241017 | 091200 | 105377070 | 8390 | 8390 | 8390 | 8390 | 181 |
| 572 | 20241017 | 091100 | 103858480 | 8390 | 8390 | 8390 | 8390 | 5 |
| 573 | 20241017 | 091000 | 103816530 | 8380 | 8420 | 8420 | 8380 | 312 |
| 574 | 20241017 | 090900 | 101199730 | 8380 | 8390 | 8420 | 8380 | 918 |
| 575 | 20241017 | 090800 | 93499360 | 8380 | 8400 | 8400 | 8380 | 797 |
| 576 | 20241017 | 090700 | 86813190 | 8410 | 8420 | 8420 | 8370 | 5737 |
| 577 | 20241017 | 090600 | 38687000 | 8420 | 8420 | 8420 | 8420 | 11 |
| 578 | 20241017 | 090500 | 38594380 | 8410 | 8420 | 8440 | 8400 | 135 |
| 579 | 20241017 | 090400 | 37459000 | 8400 | 8410 | 8410 | 8400 | 128 |
| 580 | 20241017 | 090300 | 36382820 | 8420 | 8430 | 8430 | 8400 | 1571 |
| 581 | 20241017 | 090200 | 23170140 | 8420 | 8430 | 8430 | 8410 | 1690 |
| 582 | 20241017 | 090100 | 8929300 | 8440 | 8440 | 8440 | 8430 | 69 |
| 583 | 20241017 | 090000 | 8346950 | 8450 | 8430 | 8450 | 8420 | 990 |