33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 192900 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 3227 |
| 3 | 20241018 | 192800 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 4 | 20241018 | 192700 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 5 | 20241018 | 192600 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 6 | 20241018 | 192500 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 7 | 20241018 | 192400 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 8 | 20241018 | 192300 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 9 | 20241018 | 192200 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 10 | 20241018 | 192100 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 11 | 20241018 | 192000 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 12 | 20241018 | 191900 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 13 | 20241018 | 191800 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 14 | 20241018 | 191700 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 15 | 20241018 | 191600 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 16 | 20241018 | 191500 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 17 | 20241018 | 191400 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 18 | 20241018 | 191300 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 19 | 20241018 | 191200 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 20 | 20241018 | 191100 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 21 | 20241018 | 191000 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 22 | 20241018 | 190900 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 23 | 20241018 | 190800 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 24 | 20241018 | 190700 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 25 | 20241018 | 190600 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 26 | 20241018 | 190500 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 27 | 20241018 | 190400 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 28 | 20241018 | 190300 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 29 | 20241018 | 190200 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 30 | 20241018 | 190100 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 31 | 20241018 | 190000 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 32 | 20241018 | 185900 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 3227 |
| 33 | 20241018 | 185800 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 34 | 20241018 | 185700 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 35 | 20241018 | 185600 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 36 | 20241018 | 185500 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 37 | 20241018 | 185400 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 38 | 20241018 | 185300 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 39 | 20241018 | 185200 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 40 | 20241018 | 185100 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 41 | 20241018 | 185000 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 42 | 20241018 | 184900 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 43 | 20241018 | 184800 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 44 | 20241018 | 184700 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 45 | 20241018 | 184600 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 46 | 20241018 | 184500 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 47 | 20241018 | 184400 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 48 | 20241018 | 184300 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 49 | 20241018 | 184200 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 50 | 20241018 | 184100 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 51 | 20241018 | 184000 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 52 | 20241018 | 183900 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 53 | 20241018 | 183800 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 54 | 20241018 | 183700 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 55 | 20241018 | 183600 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 56 | 20241018 | 183500 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 57 | 20241018 | 183400 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 58 | 20241018 | 183300 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 59 | 20241018 | 183200 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 60 | 20241018 | 183100 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 61 | 20241018 | 183000 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 62 | 20241018 | 182900 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 3227 |
| 63 | 20241018 | 182800 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 64 | 20241018 | 182700 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 65 | 20241018 | 182600 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 66 | 20241018 | 182500 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 67 | 20241018 | 182400 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 68 | 20241018 | 182300 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 69 | 20241018 | 182200 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 70 | 20241018 | 182100 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 71 | 20241018 | 182000 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 72 | 20241018 | 181900 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 73 | 20241018 | 181800 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 74 | 20241018 | 181700 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 75 | 20241018 | 181600 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 76 | 20241018 | 181500 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 77 | 20241018 | 181400 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 78 | 20241018 | 181300 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 79 | 20241018 | 181200 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 80 | 20241018 | 181100 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 81 | 20241018 | 181000 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 82 | 20241018 | 180900 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 83 | 20241018 | 180800 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 84 | 20241018 | 180700 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 85 | 20241018 | 180600 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 86 | 20241018 | 180500 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 87 | 20241018 | 180400 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 88 | 20241018 | 180300 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 89 | 20241018 | 180200 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 90 | 20241018 | 180100 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 91 | 20241018 | 180000 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 92 | 20241018 | 175900 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 3227 |
| 93 | 20241018 | 175800 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 94 | 20241018 | 175700 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 95 | 20241018 | 175600 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 96 | 20241018 | 175500 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 97 | 20241018 | 175400 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 98 | 20241018 | 175300 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 99 | 20241018 | 175200 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 100 | 20241018 | 175100 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 101 | 20241018 | 175000 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 102 | 20241018 | 174900 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 103 | 20241018 | 174800 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 104 | 20241018 | 174700 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 105 | 20241018 | 174600 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 106 | 20241018 | 174500 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 107 | 20241018 | 174400 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 108 | 20241018 | 174300 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 109 | 20241018 | 174200 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 110 | 20241018 | 174100 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 111 | 20241018 | 174000 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 112 | 20241018 | 173900 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 113 | 20241018 | 173800 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 114 | 20241018 | 173700 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 115 | 20241018 | 173600 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 116 | 20241018 | 173500 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 117 | 20241018 | 173400 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 118 | 20241018 | 173300 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 119 | 20241018 | 173200 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 120 | 20241018 | 173100 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 121 | 20241018 | 173000 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 122 | 20241018 | 172900 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 3227 |
| 123 | 20241018 | 172800 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 124 | 20241018 | 172700 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 125 | 20241018 | 172600 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 126 | 20241018 | 172500 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 127 | 20241018 | 172400 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 128 | 20241018 | 172300 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 129 | 20241018 | 172200 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 130 | 20241018 | 172100 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 131 | 20241018 | 172000 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 132 | 20241018 | 171900 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 133 | 20241018 | 171800 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 134 | 20241018 | 171700 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 135 | 20241018 | 171600 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 136 | 20241018 | 171500 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 137 | 20241018 | 171400 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 138 | 20241018 | 171300 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 139 | 20241018 | 171200 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 140 | 20241018 | 171100 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 141 | 20241018 | 171000 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 142 | 20241018 | 170900 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 143 | 20241018 | 170800 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 144 | 20241018 | 170700 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 145 | 20241018 | 170600 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 146 | 20241018 | 170500 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 147 | 20241018 | 170400 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 148 | 20241018 | 170300 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 149 | 20241018 | 170200 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 150 | 20241018 | 170100 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 151 | 20241018 | 170000 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 152 | 20241018 | 165900 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 3227 |
| 153 | 20241018 | 165800 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 154 | 20241018 | 165700 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 155 | 20241018 | 165600 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 156 | 20241018 | 165500 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 157 | 20241018 | 165400 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 158 | 20241018 | 165300 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 159 | 20241018 | 165200 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 160 | 20241018 | 165100 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 161 | 20241018 | 165000 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 162 | 20241018 | 164900 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 163 | 20241018 | 164800 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 164 | 20241018 | 164700 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 165 | 20241018 | 164600 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 166 | 20241018 | 164500 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 167 | 20241018 | 164400 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 168 | 20241018 | 164300 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 169 | 20241018 | 164200 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 170 | 20241018 | 164100 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 171 | 20241018 | 164000 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 172 | 20241018 | 163900 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 173 | 20241018 | 163800 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 174 | 20241018 | 163700 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 175 | 20241018 | 163600 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 176 | 20241018 | 163500 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 177 | 20241018 | 163400 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 178 | 20241018 | 163300 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 179 | 20241018 | 163200 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 180 | 20241018 | 163100 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 181 | 20241018 | 163000 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 182 | 20241018 | 162900 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 3227 |
| 183 | 20241018 | 162800 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 184 | 20241018 | 162700 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 185 | 20241018 | 162600 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 186 | 20241018 | 162500 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 187 | 20241018 | 162400 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 188 | 20241018 | 162300 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 189 | 20241018 | 162200 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 190 | 20241018 | 162100 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 191 | 20241018 | 162000 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 192 | 20241018 | 161900 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 193 | 20241018 | 161800 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 194 | 20241018 | 161700 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 195 | 20241018 | 161600 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 196 | 20241018 | 161500 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 197 | 20241018 | 161400 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 198 | 20241018 | 161300 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 199 | 20241018 | 161200 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 200 | 20241018 | 161100 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 201 | 20241018 | 161000 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 202 | 20241018 | 160900 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 203 | 20241018 | 160800 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 204 | 20241018 | 160700 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 205 | 20241018 | 160600 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 206 | 20241018 | 160500 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 207 | 20241018 | 160400 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 208 | 20241018 | 160300 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 209 | 20241018 | 160200 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 210 | 20241018 | 160100 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 211 | 20241018 | 160000 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 212 | 20241018 | 155900 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 3227 |
| 213 | 20241018 | 155800 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 214 | 20241018 | 155700 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 215 | 20241018 | 155600 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 216 | 20241018 | 155500 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 217 | 20241018 | 155400 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 218 | 20241018 | 155300 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 219 | 20241018 | 155200 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 220 | 20241018 | 155100 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 221 | 20241018 | 155000 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 222 | 20241018 | 154900 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 223 | 20241018 | 154800 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 224 | 20241018 | 154700 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 225 | 20241018 | 154600 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 226 | 20241018 | 154500 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 227 | 20241018 | 154400 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 228 | 20241018 | 154300 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 229 | 20241018 | 154200 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 230 | 20241018 | 154100 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 231 | 20241018 | 154000 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 232 | 20241018 | 153900 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 233 | 20241018 | 153800 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 234 | 20241018 | 153700 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 235 | 20241018 | 153600 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 236 | 20241018 | 153500 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 237 | 20241018 | 153400 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 238 | 20241018 | 153300 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 239 | 20241018 | 153200 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 240 | 20241018 | 153100 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 0 |
| 241 | 20241018 | 153000 | 2780959520 | 14690 | 14690 | 14690 | 14690 | 3227 |
| 242 | 20241018 | 152900 | 2733554890 | 14690 | 14690 | 14690 | 14690 | 0 |
| 243 | 20241018 | 152800 | 2733554890 | 14690 | 14690 | 14690 | 14690 | 0 |
| 244 | 20241018 | 152700 | 2733554890 | 14690 | 14690 | 14690 | 14690 | 0 |
| 245 | 20241018 | 152600 | 2733554890 | 14690 | 14690 | 14690 | 14690 | 0 |
| 246 | 20241018 | 152500 | 2733554890 | 14690 | 14690 | 14690 | 14690 | 0 |
| 247 | 20241018 | 152400 | 2733554890 | 14690 | 14690 | 14690 | 14690 | 0 |
| 248 | 20241018 | 152300 | 2733554890 | 14690 | 14690 | 14690 | 14690 | 0 |
| 249 | 20241018 | 152200 | 2733554890 | 14690 | 14690 | 14690 | 14690 | 0 |
| 250 | 20241018 | 152100 | 2733554890 | 14690 | 14690 | 14690 | 14690 | 0 |
| 251 | 20241018 | 152000 | 2733554890 | 14690 | 14690 | 14690 | 14690 | 0 |
| 252 | 20241018 | 151900 | 2733554890 | 14690 | 14720 | 14720 | 14650 | 3285 |
| 253 | 20241018 | 151800 | 2685360350 | 14710 | 14730 | 14730 | 14710 | 73 |
| 254 | 20241018 | 151700 | 2684285640 | 14720 | 14720 | 14730 | 14710 | 313 |
| 255 | 20241018 | 151600 | 2679677910 | 14730 | 14720 | 14730 | 14690 | 386 |
| 256 | 20241018 | 151500 | 2673998700 | 14730 | 14710 | 14730 | 14710 | 286 |
| 257 | 20241018 | 151400 | 2669787720 | 14740 | 14740 | 14740 | 14710 | 326 |
| 258 | 20241018 | 151300 | 2664985670 | 14740 | 14730 | 14740 | 14730 | 192 |
| 259 | 20241018 | 151200 | 2662155610 | 14740 | 14730 | 14740 | 14730 | 426 |
| 260 | 20241018 | 151100 | 2655879060 | 14720 | 14740 | 14740 | 14710 | 50 |
| 261 | 20241018 | 151000 | 2655143110 | 14740 | 14710 | 14740 | 14700 | 482 |
| 262 | 20241018 | 150900 | 2648041520 | 14700 | 14730 | 14730 | 14680 | 622 |
| 263 | 20241018 | 150800 | 2638898620 | 14720 | 14730 | 14740 | 14720 | 149 |
| 264 | 20241018 | 150700 | 2636703580 | 14730 | 14720 | 14750 | 14720 | 322 |
| 265 | 20241018 | 150600 | 2631959640 | 14720 | 14730 | 14730 | 14680 | 165 |
| 266 | 20241018 | 150500 | 2629532500 | 14740 | 14740 | 14740 | 14730 | 222 |
| 267 | 20241018 | 150400 | 2626260250 | 14740 | 14700 | 14750 | 14700 | 277 |
| 268 | 20241018 | 150300 | 2622180870 | 14700 | 14750 | 14750 | 14700 | 617 |
| 269 | 20241018 | 150200 | 2613093640 | 14750 | 14710 | 14750 | 14710 | 1223 |
| 270 | 20241018 | 150100 | 2595077000 | 14720 | 14700 | 14720 | 14700 | 990 |
| 271 | 20241018 | 150000 | 2580518220 | 14690 | 14690 | 14690 | 14680 | 482 |
| 272 | 20241018 | 145900 | 2573439610 | 14690 | 14680 | 14690 | 14680 | 798 |
| 273 | 20241018 | 145800 | 2561724710 | 14680 | 14670 | 14680 | 14670 | 457 |
| 274 | 20241018 | 145700 | 2555019980 | 14670 | 14660 | 14670 | 14620 | 486 |
| 275 | 20241018 | 145600 | 2547899080 | 14650 | 14670 | 14670 | 14650 | 284 |
| 276 | 20241018 | 145500 | 2543735660 | 14670 | 14650 | 14670 | 14650 | 221 |
| 277 | 20241018 | 145400 | 2540494110 | 14670 | 14640 | 14670 | 14610 | 325 |
| 278 | 20241018 | 145300 | 2535738790 | 14660 | 14650 | 14670 | 14630 | 395 |
| 279 | 20241018 | 145200 | 2529950390 | 14640 | 14600 | 14640 | 14580 | 100 |
| 280 | 20241018 | 145100 | 2528490360 | 14600 | 14600 | 14600 | 14580 | 161 |
| 281 | 20241018 | 145000 | 2526140840 | 14610 | 14580 | 14640 | 14580 | 123 |
| 282 | 20241018 | 144900 | 2524343440 | 14660 | 14560 | 14660 | 14520 | 1314 |
| 283 | 20241018 | 144800 | 2505218800 | 14560 | 14660 | 14660 | 14560 | 1357 |
| 284 | 20241018 | 144700 | 2485429610 | 14660 | 14660 | 14660 | 14640 | 319 |
| 285 | 20241018 | 144600 | 2480756920 | 14660 | 14630 | 14670 | 14630 | 39 |
| 286 | 20241018 | 144500 | 2480185370 | 14630 | 14650 | 14670 | 14630 | 375 |
| 287 | 20241018 | 144400 | 2474692560 | 14670 | 14670 | 14670 | 14660 | 228 |
| 288 | 20241018 | 144300 | 2471349220 | 14670 | 14660 | 14670 | 14660 | 319 |
| 289 | 20241018 | 144200 | 2466669710 | 14680 | 14670 | 14680 | 14640 | 433 |
| 290 | 20241018 | 144100 | 2460323460 | 14670 | 14660 | 14670 | 14650 | 458 |
| 291 | 20241018 | 144000 | 2453604900 | 14660 | 14640 | 14660 | 14620 | 218 |
| 292 | 20241018 | 143900 | 2450415470 | 14640 | 14690 | 14690 | 14640 | 186 |
| 293 | 20241018 | 143800 | 2447688480 | 14690 | 14670 | 14690 | 14670 | 509 |
| 294 | 20241018 | 143700 | 2440220850 | 14660 | 14640 | 14670 | 14640 | 90 |
| 295 | 20241018 | 143600 | 2438901910 | 14650 | 14690 | 14690 | 14610 | 454 |
| 296 | 20241018 | 143500 | 2432256120 | 14670 | 14670 | 14680 | 14660 | 815 |
| 297 | 20241018 | 143400 | 2420296020 | 14660 | 14670 | 14670 | 14660 | 75 |
| 298 | 20241018 | 143300 | 2419195950 | 14670 | 14680 | 14680 | 14630 | 273 |
| 299 | 20241018 | 143200 | 2415195900 | 14670 | 14670 | 14670 | 14640 | 454 |
| 300 | 20241018 | 143100 | 2408538990 | 14670 | 14670 | 14680 | 14660 | 353 |
| 301 | 20241018 | 143000 | 2403360530 | 14670 | 14640 | 14670 | 14580 | 251 |
| 302 | 20241018 | 142900 | 2399694320 | 14640 | 14610 | 14640 | 14610 | 271 |
| 303 | 20241018 | 142800 | 2395731560 | 14600 | 14640 | 14640 | 14600 | 284 |
| 304 | 20241018 | 142700 | 2391582280 | 14590 | 14630 | 14630 | 14590 | 479 |
| 305 | 20241018 | 142600 | 2384588910 | 14640 | 14600 | 14640 | 14600 | 85 |
| 306 | 20241018 | 142500 | 2383346150 | 14580 | 14560 | 14580 | 14560 | 133 |
| 307 | 20241018 | 142400 | 2381407580 | 14560 | 14670 | 14670 | 14560 | 2191 |
| 308 | 20241018 | 142300 | 2349470450 | 14670 | 14660 | 14670 | 14650 | 353 |
| 309 | 20241018 | 142200 | 2344297700 | 14660 | 14660 | 14660 | 14650 | 97 |
| 310 | 20241018 | 142100 | 2342875970 | 14660 | 14650 | 14660 | 14630 | 437 |
| 311 | 20241018 | 142000 | 2336475110 | 14650 | 14630 | 14660 | 14630 | 105 |
| 312 | 20241018 | 141900 | 2334936660 | 14640 | 14630 | 14640 | 14620 | 70 |
| 313 | 20241018 | 141800 | 2333912440 | 14640 | 14660 | 14670 | 14630 | 282 |
| 314 | 20241018 | 141700 | 2329780680 | 14660 | 14700 | 14700 | 14650 | 492 |
| 315 | 20241018 | 141600 | 2322566220 | 14670 | 14670 | 14700 | 14670 | 359 |
| 316 | 20241018 | 141500 | 2317297700 | 14660 | 14710 | 14710 | 14660 | 170 |
| 317 | 20241018 | 141400 | 2314803550 | 14710 | 14690 | 14710 | 14680 | 383 |
| 318 | 20241018 | 141300 | 2309174060 | 14680 | 14650 | 14690 | 14640 | 147 |
| 319 | 20241018 | 141200 | 2307019440 | 14660 | 14690 | 14690 | 14650 | 368 |
| 320 | 20241018 | 141100 | 2301625100 | 14680 | 14670 | 14690 | 14670 | 123 |
| 321 | 20241018 | 141000 | 2299820450 | 14660 | 14630 | 14660 | 14620 | 245 |
| 322 | 20241018 | 140900 | 2296233950 | 14640 | 14670 | 14680 | 14620 | 275 |
| 323 | 20241018 | 140800 | 2292204810 | 14660 | 14650 | 14660 | 14650 | 19 |
| 324 | 20241018 | 140700 | 2291926350 | 14660 | 14640 | 14660 | 14630 | 231 |
| 325 | 20241018 | 140600 | 2288544370 | 14640 | 14650 | 14650 | 14630 | 335 |
| 326 | 20241018 | 140500 | 2283640890 | 14670 | 14650 | 14690 | 14640 | 607 |
| 327 | 20241018 | 140400 | 2274747150 | 14660 | 14640 | 14660 | 14640 | 51 |
| 328 | 20241018 | 140300 | 2274000070 | 14610 | 14660 | 14660 | 14570 | 393 |
| 329 | 20241018 | 140200 | 2268256560 | 14680 | 14640 | 14680 | 14640 | 440 |
| 330 | 20241018 | 140100 | 2261813290 | 14650 | 14600 | 14650 | 14600 | 318 |
| 331 | 20241018 | 140000 | 2257159690 | 14600 | 14600 | 14600 | 14570 | 282 |
| 332 | 20241018 | 135900 | 2253048290 | 14580 | 14590 | 14590 | 14560 | 615 |
| 333 | 20241018 | 135800 | 2244085010 | 14590 | 14580 | 14600 | 14560 | 865 |
| 334 | 20241018 | 135700 | 2231482160 | 14590 | 14620 | 14620 | 14590 | 238 |
| 335 | 20241018 | 135600 | 2228006020 | 14660 | 14590 | 14660 | 14530 | 825 |
| 336 | 20241018 | 135500 | 2215987550 | 14590 | 14650 | 14690 | 14590 | 870 |
| 337 | 20241018 | 135400 | 2203262350 | 14660 | 14750 | 14750 | 14640 | 735 |
| 338 | 20241018 | 135300 | 2192479130 | 14720 | 14640 | 14720 | 14640 | 406 |
| 339 | 20241018 | 135200 | 2186510890 | 14680 | 14670 | 14680 | 14670 | 273 |
| 340 | 20241018 | 135100 | 2182505790 | 14590 | 14670 | 14770 | 14590 | 1440 |
| 341 | 20241018 | 135000 | 2161432450 | 14670 | 14740 | 14760 | 14670 | 883 |
| 342 | 20241018 | 134900 | 2148442170 | 14740 | 14680 | 14740 | 14680 | 392 |
| 343 | 20241018 | 134800 | 2142664960 | 14680 | 14750 | 14750 | 14630 | 1471 |
| 344 | 20241018 | 134700 | 2121036580 | 14750 | 14640 | 14790 | 14640 | 8370 |
| 345 | 20241018 | 134600 | 1997711060 | 14650 | 14570 | 14680 | 14560 | 3369 |
| 346 | 20241018 | 134500 | 1948409710 | 14580 | 14590 | 14590 | 14550 | 723 |
| 347 | 20241018 | 134400 | 1937878480 | 14580 | 14580 | 14590 | 14570 | 154 |
| 348 | 20241018 | 134300 | 1935633130 | 14570 | 14590 | 14590 | 14570 | 42 |
| 349 | 20241018 | 134200 | 1935020810 | 14550 | 14600 | 14600 | 14550 | 454 |
| 350 | 20241018 | 134100 | 1928410770 | 14560 | 14560 | 14600 | 14560 | 271 |
| 351 | 20241018 | 134000 | 1924462610 | 14610 | 14560 | 14610 | 14560 | 67 |
| 352 | 20241018 | 133900 | 1923485260 | 14560 | 14600 | 14600 | 14510 | 419 |
| 353 | 20241018 | 133800 | 1917391360 | 14590 | 14600 | 14610 | 14560 | 624 |
| 354 | 20241018 | 133700 | 1908283020 | 14560 | 14540 | 14610 | 14520 | 232 |
| 355 | 20241018 | 133600 | 1904907660 | 14540 | 14550 | 14550 | 14510 | 321 |
| 356 | 20241018 | 133500 | 1900242950 | 14560 | 14600 | 14600 | 14560 | 192 |
| 357 | 20241018 | 133400 | 1897445830 | 14560 | 14540 | 14570 | 14530 | 254 |
| 358 | 20241018 | 133300 | 1893748010 | 14530 | 14540 | 14550 | 14530 | 332 |
| 359 | 20241018 | 133200 | 1888921210 | 14540 | 14550 | 14550 | 14540 | 80 |
| 360 | 20241018 | 133100 | 1887757960 | 14560 | 14530 | 14560 | 14510 | 277 |
| 361 | 20241018 | 133000 | 1883730250 | 14540 | 14550 | 14550 | 14530 | 121 |
| 362 | 20241018 | 132900 | 1881971060 | 14560 | 14570 | 14610 | 14550 | 339 |
| 363 | 20241018 | 132800 | 1877034780 | 14550 | 14540 | 14550 | 14510 | 238 |
| 364 | 20241018 | 132700 | 1873577000 | 14550 | 14590 | 14610 | 14540 | 288 |
| 365 | 20241018 | 132600 | 1869382430 | 14610 | 14580 | 14610 | 14520 | 378 |
| 366 | 20241018 | 132500 | 1863877430 | 14590 | 14550 | 14600 | 14540 | 185 |
| 367 | 20241018 | 132400 | 1861180370 | 14560 | 14580 | 14600 | 14550 | 140 |
| 368 | 20241018 | 132300 | 1859141140 | 14600 | 14590 | 14600 | 14590 | 351 |
| 369 | 20241018 | 132200 | 1854019790 | 14620 | 14540 | 14620 | 14540 | 113 |
| 370 | 20241018 | 132100 | 1852370730 | 14540 | 14550 | 14550 | 14520 | 292 |
| 371 | 20241018 | 132000 | 1848127660 | 14540 | 14610 | 14620 | 14540 | 376 |
| 372 | 20241018 | 131900 | 1842642100 | 14610 | 14470 | 14610 | 14470 | 258 |
| 373 | 20241018 | 131800 | 1838898860 | 14530 | 14600 | 14600 | 14480 | 264 |
| 374 | 20241018 | 131700 | 1835062230 | 14590 | 14610 | 14610 | 14570 | 316 |
| 375 | 20241018 | 131600 | 1830451010 | 14570 | 14550 | 14620 | 14550 | 160 |
| 376 | 20241018 | 131500 | 1828117280 | 14550 | 14540 | 14550 | 14520 | 413 |
| 377 | 20241018 | 131400 | 1822117190 | 14540 | 14500 | 14540 | 14500 | 110 |
| 378 | 20241018 | 131300 | 1820520010 | 14500 | 14460 | 14500 | 14450 | 166 |
| 379 | 20241018 | 131200 | 1818119810 | 14500 | 14540 | 14540 | 14460 | 855 |
| 380 | 20241018 | 131100 | 1805716730 | 14540 | 14540 | 14540 | 14540 | 117 |
| 381 | 20241018 | 131000 | 1804015550 | 14540 | 14510 | 14540 | 14480 | 446 |
| 382 | 20241018 | 130900 | 1797544250 | 14540 | 14580 | 14580 | 14440 | 446 |
| 383 | 20241018 | 130800 | 1791080090 | 14620 | 14460 | 14620 | 14460 | 893 |
| 384 | 20241018 | 130700 | 1778159790 | 14460 | 14400 | 14460 | 14400 | 428 |
| 385 | 20241018 | 130600 | 1771989830 | 14400 | 14380 | 14450 | 14370 | 1491 |
| 386 | 20241018 | 130500 | 1750534340 | 14410 | 14470 | 14470 | 14340 | 360 |
| 387 | 20241018 | 130400 | 1745339190 | 14450 | 14610 | 14610 | 14420 | 3429 |
| 388 | 20241018 | 130300 | 1695568640 | 14620 | 14630 | 14630 | 14600 | 240 |
| 389 | 20241018 | 130200 | 1692061110 | 14640 | 14610 | 14640 | 14610 | 219 |
| 390 | 20241018 | 130100 | 1688857260 | 14600 | 14620 | 14620 | 14600 | 815 |
| 391 | 20241018 | 130000 | 1676950120 | 14620 | 14650 | 14650 | 14600 | 260 |
| 392 | 20241018 | 125900 | 1673149170 | 14650 | 14650 | 14650 | 14640 | 315 |
| 393 | 20241018 | 125800 | 1668535180 | 14650 | 14630 | 14650 | 14610 | 241 |
| 394 | 20241018 | 125700 | 1665010130 | 14650 | 14680 | 14690 | 14580 | 193 |
| 395 | 20241018 | 125600 | 1662183470 | 14660 | 14680 | 14690 | 14660 | 277 |
| 396 | 20241018 | 125500 | 1658118620 | 14670 | 14680 | 14680 | 14670 | 31 |
| 397 | 20241018 | 125400 | 1657663560 | 14650 | 14660 | 14680 | 14630 | 402 |
| 398 | 20241018 | 125300 | 1651773450 | 14680 | 14640 | 14680 | 14620 | 774 |
| 399 | 20241018 | 125200 | 1640416240 | 14650 | 14630 | 14660 | 14620 | 331 |
| 400 | 20241018 | 125100 | 1635569660 | 14640 | 14650 | 14650 | 14620 | 570 |
| 401 | 20241018 | 125000 | 1627232860 | 14660 | 14700 | 14700 | 14660 | 654 |
| 402 | 20241018 | 124900 | 1617640010 | 14670 | 14650 | 14670 | 14650 | 105 |
| 403 | 20241018 | 124800 | 1616101660 | 14660 | 14660 | 14660 | 14620 | 372 |
| 404 | 20241018 | 124700 | 1610657730 | 14650 | 14650 | 14680 | 14640 | 115 |
| 405 | 20241018 | 124600 | 1608973540 | 14650 | 14670 | 14700 | 14620 | 1199 |
| 406 | 20241018 | 124500 | 1591413870 | 14700 | 14700 | 14700 | 14660 | 686 |
| 407 | 20241018 | 124400 | 1581348190 | 14710 | 14710 | 14710 | 14700 | 145 |
| 408 | 20241018 | 124300 | 1579215260 | 14720 | 14710 | 14750 | 14710 | 432 |
| 409 | 20241018 | 124200 | 1572847910 | 14710 | 14730 | 14730 | 14670 | 511 |
| 410 | 20241018 | 124100 | 1565329880 | 14730 | 14730 | 14730 | 14710 | 218 |
| 411 | 20241018 | 124000 | 1562120270 | 14730 | 14730 | 14740 | 14730 | 1120 |
| 412 | 20241018 | 123900 | 1545622200 | 14730 | 14750 | 14770 | 14690 | 291 |
| 413 | 20241018 | 123800 | 1541341880 | 14750 | 14790 | 14790 | 14600 | 1416 |
| 414 | 20241018 | 123700 | 1520526340 | 14770 | 14820 | 14840 | 14770 | 2406 |
| 415 | 20241018 | 123600 | 1484916650 | 14810 | 14780 | 14820 | 14780 | 2127 |
| 416 | 20241018 | 123500 | 1453441600 | 14780 | 14710 | 14780 | 14710 | 5287 |
| 417 | 20241018 | 123400 | 1375534670 | 14710 | 14680 | 14710 | 14680 | 731 |
| 418 | 20241018 | 123300 | 1364786350 | 14680 | 14680 | 14680 | 14660 | 282 |
| 419 | 20241018 | 123200 | 1360649390 | 14680 | 14680 | 14690 | 14680 | 407 |
| 420 | 20241018 | 123100 | 1354674120 | 14650 | 14700 | 14700 | 14640 | 642 |
| 421 | 20241018 | 123000 | 1345267610 | 14700 | 14700 | 14710 | 14690 | 526 |
| 422 | 20241018 | 122900 | 1337535730 | 14710 | 14660 | 14710 | 14660 | 532 |
| 423 | 20241018 | 122800 | 1329714290 | 14660 | 14660 | 14690 | 14660 | 74 |
| 424 | 20241018 | 122700 | 1328629420 | 14630 | 14630 | 14640 | 14600 | 341 |
| 425 | 20241018 | 122600 | 1323643550 | 14650 | 14690 | 14700 | 14650 | 590 |
| 426 | 20241018 | 122500 | 1314981310 | 14690 | 14710 | 14710 | 14690 | 149 |
| 427 | 20241018 | 122400 | 1312791820 | 14710 | 14700 | 14710 | 14680 | 378 |
| 428 | 20241018 | 122300 | 1307239210 | 14710 | 14710 | 14710 | 14700 | 311 |
| 429 | 20241018 | 122200 | 1302664840 | 14700 | 14700 | 14700 | 14690 | 169 |
| 430 | 20241018 | 122100 | 1300180590 | 14700 | 14700 | 14710 | 14690 | 702 |
| 431 | 20241018 | 122000 | 1289863600 | 14710 | 14700 | 14710 | 14700 | 376 |
| 432 | 20241018 | 121900 | 1284333170 | 14670 | 14670 | 14670 | 14660 | 55 |
| 433 | 20241018 | 121800 | 1283526360 | 14670 | 14690 | 14700 | 14670 | 298 |
| 434 | 20241018 | 121700 | 1279149550 | 14690 | 14710 | 14720 | 14690 | 785 |
| 435 | 20241018 | 121600 | 1267614380 | 14720 | 14720 | 14730 | 14700 | 508 |
| 436 | 20241018 | 121500 | 1260141560 | 14720 | 14730 | 14730 | 14700 | 315 |
| 437 | 20241018 | 121400 | 1255507420 | 14730 | 14700 | 14760 | 14700 | 2572 |
| 438 | 20241018 | 121300 | 1217606240 | 14700 | 14680 | 14700 | 14680 | 547 |
| 439 | 20241018 | 121200 | 1209569640 | 14680 | 14690 | 14690 | 14670 | 337 |
| 440 | 20241018 | 121100 | 1204620990 | 14690 | 14630 | 14690 | 14620 | 694 |
| 441 | 20241018 | 121000 | 1194454250 | 14630 | 14620 | 14640 | 14620 | 695 |
| 442 | 20241018 | 120900 | 1184287730 | 14620 | 14610 | 14620 | 14600 | 524 |
| 443 | 20241018 | 120800 | 1176631690 | 14610 | 14590 | 14610 | 14590 | 565 |
| 444 | 20241018 | 120700 | 1168384160 | 14570 | 14590 | 14590 | 14570 | 89 |
| 445 | 20241018 | 120600 | 1167085780 | 14590 | 14590 | 14590 | 14540 | 423 |
| 446 | 20241018 | 120500 | 1160922370 | 14590 | 14580 | 14590 | 14580 | 247 |
| 447 | 20241018 | 120400 | 1157320700 | 14570 | 14580 | 14590 | 14500 | 1928 |
| 448 | 20241018 | 120300 | 1129319690 | 14580 | 14610 | 14610 | 14570 | 433 |
| 449 | 20241018 | 120200 | 1123005360 | 14610 | 14620 | 14630 | 14610 | 162 |
| 450 | 20241018 | 120100 | 1120638230 | 14600 | 14650 | 14650 | 14590 | 301 |
| 451 | 20241018 | 120000 | 1116239760 | 14620 | 14670 | 14670 | 14600 | 166 |
| 452 | 20241018 | 115900 | 1113809270 | 14670 | 14690 | 14690 | 14670 | 352 |
| 453 | 20241018 | 115800 | 1108644210 | 14690 | 14650 | 14690 | 14640 | 219 |
| 454 | 20241018 | 115700 | 1105429650 | 14650 | 14630 | 14660 | 14610 | 311 |
| 455 | 20241018 | 115600 | 1100879010 | 14630 | 14620 | 14630 | 14620 | 676 |
| 456 | 20241018 | 115500 | 1090994380 | 14630 | 14620 | 14630 | 14610 | 201 |
| 457 | 20241018 | 115400 | 1088057270 | 14630 | 14640 | 14690 | 14630 | 422 |
| 458 | 20241018 | 115300 | 1081872450 | 14690 | 14650 | 14700 | 14640 | 381 |
| 459 | 20241018 | 115200 | 1076285170 | 14650 | 14650 | 14650 | 14630 | 122 |
| 460 | 20241018 | 115100 | 1074498510 | 14650 | 14700 | 14710 | 14650 | 494 |
| 461 | 20241018 | 115000 | 1067248570 | 14700 | 14700 | 14720 | 14680 | 379 |
| 462 | 20241018 | 114900 | 1061677260 | 14730 | 14620 | 14730 | 14610 | 1124 |
| 463 | 20241018 | 114800 | 1045180510 | 14640 | 14680 | 14680 | 14640 | 450 |
| 464 | 20241018 | 114700 | 1038588830 | 14700 | 14720 | 14720 | 14690 | 341 |
| 465 | 20241018 | 114600 | 1033575220 | 14720 | 14690 | 14720 | 14690 | 176 |
| 466 | 20241018 | 114500 | 1030987410 | 14690 | 14700 | 14700 | 14670 | 563 |
| 467 | 20241018 | 114400 | 1022726880 | 14680 | 14720 | 14720 | 14680 | 333 |
| 468 | 20241018 | 114300 | 1017833840 | 14700 | 14700 | 14730 | 14700 | 248 |
| 469 | 20241018 | 114200 | 1014187450 | 14700 | 14710 | 14740 | 14690 | 392 |
| 470 | 20241018 | 114100 | 1008419000 | 14720 | 14700 | 14740 | 14700 | 680 |
| 471 | 20241018 | 114000 | 998410830 | 14700 | 14740 | 14740 | 14700 | 388 |
| 472 | 20241018 | 113900 | 992695420 | 14730 | 14660 | 14750 | 14640 | 5057 |
| 473 | 20241018 | 113800 | 918335450 | 14660 | 14650 | 14670 | 14640 | 536 |
| 474 | 20241018 | 113700 | 910482820 | 14670 | 14650 | 14680 | 14650 | 531 |
| 475 | 20241018 | 113600 | 902693860 | 14670 | 14650 | 14670 | 14590 | 1376 |
| 476 | 20241018 | 113500 | 882538360 | 14650 | 14630 | 14650 | 14620 | 738 |
| 477 | 20241018 | 113400 | 871736520 | 14620 | 14640 | 14650 | 14620 | 614 |
| 478 | 20241018 | 113300 | 862754490 | 14640 | 14630 | 14650 | 14630 | 1876 |
| 479 | 20241018 | 113200 | 835280710 | 14630 | 14560 | 14650 | 14550 | 2828 |
| 480 | 20241018 | 113100 | 793960070 | 14530 | 14480 | 14550 | 14470 | 575 |
| 481 | 20241018 | 113000 | 785618920 | 14460 | 14510 | 14560 | 14430 | 516 |
| 482 | 20241018 | 112900 | 778140600 | 14510 | 14340 | 14580 | 14340 | 6189 |
| 483 | 20241018 | 112800 | 688751800 | 14340 | 14310 | 14340 | 14300 | 238 |
| 484 | 20241018 | 112700 | 685344490 | 14320 | 14280 | 14320 | 14280 | 1584 |
| 485 | 20241018 | 112600 | 662682540 | 14280 | 14300 | 14300 | 14280 | 202 |
| 486 | 20241018 | 112500 | 659796250 | 14300 | 14310 | 14320 | 14290 | 281 |
| 487 | 20241018 | 112400 | 655773550 | 14310 | 14270 | 14310 | 14260 | 857 |
| 488 | 20241018 | 112300 | 643531170 | 14280 | 14270 | 14280 | 14260 | 268 |
| 489 | 20241018 | 112200 | 639707200 | 14270 | 14220 | 14270 | 14220 | 1067 |
| 490 | 20241018 | 112100 | 624500570 | 14220 | 14160 | 14220 | 14150 | 193 |
| 491 | 20241018 | 112000 | 621765090 | 14230 | 14140 | 14230 | 14140 | 1990 |
| 492 | 20241018 | 111900 | 593536960 | 14140 | 14120 | 14140 | 14120 | 502 |
| 493 | 20241018 | 111800 | 586444280 | 14120 | 13980 | 14120 | 13970 | 1102 |
| 494 | 20241018 | 111700 | 570946830 | 14030 | 14030 | 14030 | 14030 | 577 |
| 495 | 20241018 | 111600 | 562851520 | 14030 | 14030 | 14030 | 14030 | 0 |
| 496 | 20241018 | 111500 | 562851520 | 14030 | 13940 | 14030 | 13920 | 324 |
| 497 | 20241018 | 111400 | 558333640 | 13960 | 13940 | 13960 | 13940 | 29 |
| 498 | 20241018 | 111300 | 557928910 | 14060 | 13930 | 14060 | 13930 | 2 |
| 499 | 20241018 | 111200 | 557900920 | 13910 | 13930 | 13930 | 13910 | 197 |
| 500 | 20241018 | 111100 | 555157590 | 13970 | 13930 | 13970 | 13930 | 13 |
| 501 | 20241018 | 111000 | 554976460 | 13930 | 13930 | 13970 | 13930 | 50 |
| 502 | 20241018 | 110900 | 554279920 | 13980 | 14000 | 14000 | 13980 | 539 |
| 503 | 20241018 | 110800 | 546743330 | 14070 | 14000 | 14070 | 14000 | 618 |
| 504 | 20241018 | 110700 | 538091260 | 14070 | 14010 | 14070 | 14000 | 357 |
| 505 | 20241018 | 110600 | 533093050 | 14010 | 14020 | 14020 | 14010 | 193 |
| 506 | 20241018 | 110500 | 530387460 | 14110 | 14110 | 14110 | 14110 | 0 |
| 507 | 20241018 | 110400 | 530387460 | 14110 | 14020 | 14110 | 14020 | 2 |
| 508 | 20241018 | 110300 | 530359330 | 14020 | 14020 | 14020 | 14020 | 193 |
| 509 | 20241018 | 110200 | 527653470 | 14110 | 14110 | 14110 | 14110 | 0 |
| 510 | 20241018 | 110100 | 527653470 | 14110 | 14020 | 14110 | 14020 | 47 |
| 511 | 20241018 | 110000 | 526994420 | 14010 | 14050 | 14050 | 14010 | 672 |
| 512 | 20241018 | 105900 | 517574200 | 14050 | 14050 | 14050 | 14050 | 100 |
| 513 | 20241018 | 105800 | 516169200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 514 | 20241018 | 105700 | 516169200 | 14140 | 13980 | 14140 | 13980 | 451 |
| 515 | 20241018 | 105600 | 509856280 | 14010 | 14010 | 14010 | 14010 | 0 |
| 516 | 20241018 | 105500 | 509856280 | 14010 | 13910 | 14010 | 13910 | 211 |
| 517 | 20241018 | 105400 | 506914910 | 13900 | 13890 | 13900 | 13890 | 196 |
| 518 | 20241018 | 105300 | 504192450 | 13940 | 13940 | 13940 | 13940 | 0 |
| 519 | 20241018 | 105200 | 504192450 | 13940 | 13940 | 13940 | 13940 | 0 |
| 520 | 20241018 | 105100 | 504192450 | 13940 | 13900 | 13940 | 13890 | 227 |
| 521 | 20241018 | 105000 | 501038750 | 13960 | 13950 | 13960 | 13950 | 2 |
| 522 | 20241018 | 104900 | 501010840 | 13900 | 13970 | 13970 | 13900 | 1361 |
| 523 | 20241018 | 104800 | 482047360 | 13980 | 13990 | 13990 | 13980 | 139 |
| 524 | 20241018 | 104700 | 480103600 | 13990 | 13990 | 13990 | 13990 | 320 |
| 525 | 20241018 | 104600 | 475626800 | 14010 | 14010 | 14010 | 14010 | 0 |
| 526 | 20241018 | 104500 | 475626800 | 14010 | 13990 | 14010 | 13990 | 194 |
| 527 | 20241018 | 104400 | 472912720 | 14020 | 14020 | 14020 | 14020 | 0 |
| 528 | 20241018 | 104300 | 472912720 | 14020 | 13990 | 14020 | 13990 | 7 |
| 529 | 20241018 | 104200 | 472814760 | 13990 | 13990 | 13990 | 13990 | 193 |
| 530 | 20241018 | 104100 | 470114690 | 14020 | 14020 | 14020 | 14020 | 0 |
| 531 | 20241018 | 104000 | 470114690 | 14020 | 13990 | 14020 | 13980 | 234 |
| 532 | 20241018 | 103900 | 466843280 | 14000 | 14010 | 14010 | 14000 | 119 |
| 533 | 20241018 | 103800 | 465177230 | 14010 | 14000 | 14020 | 14000 | 109 |
| 534 | 20241018 | 103700 | 463650140 | 14000 | 14040 | 14040 | 14000 | 15 |
| 535 | 20241018 | 103600 | 463440100 | 13970 | 13980 | 13980 | 13960 | 206 |
| 536 | 20241018 | 103500 | 460561360 | 14050 | 13980 | 14050 | 13980 | 5 |
| 537 | 20241018 | 103400 | 460491370 | 13980 | 13980 | 13980 | 13980 | 55 |
| 538 | 20241018 | 103300 | 459722470 | 13980 | 13980 | 13990 | 13980 | 140 |
| 539 | 20241018 | 103200 | 457765220 | 14000 | 14000 | 14000 | 14000 | 164 |
| 540 | 20241018 | 103100 | 455469220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 541 | 20241018 | 103000 | 455469220 | 14000 | 14010 | 14070 | 14000 | 713 |
| 542 | 20241018 | 102900 | 445486860 | 14030 | 14010 | 14030 | 14010 | 3 |
| 543 | 20241018 | 102800 | 445444810 | 14010 | 14010 | 14010 | 14000 | 79 |
| 544 | 20241018 | 102700 | 444338480 | 14020 | 14040 | 14040 | 14010 | 623 |
| 545 | 20241018 | 102600 | 435604090 | 14070 | 14070 | 14070 | 14070 | 0 |
| 546 | 20241018 | 102500 | 435604090 | 14070 | 14070 | 14070 | 14070 | 100 |
| 547 | 20241018 | 102400 | 434197090 | 14060 | 14060 | 14060 | 14050 | 378 |
| 548 | 20241018 | 102300 | 428884750 | 14060 | 14060 | 14060 | 14060 | 6 |
| 549 | 20241018 | 102200 | 428800390 | 14060 | 14060 | 14060 | 14060 | 0 |
| 550 | 20241018 | 102100 | 428800390 | 14060 | 14080 | 14140 | 14050 | 2340 |
| 551 | 20241018 | 102000 | 395858910 | 14090 | 14090 | 14110 | 14090 | 85 |
| 552 | 20241018 | 101900 | 394660980 | 14080 | 14080 | 14080 | 14080 | 0 |
| 553 | 20241018 | 101800 | 394660980 | 14080 | 14080 | 14080 | 14080 | 201 |
| 554 | 20241018 | 101700 | 391830900 | 14080 | 14080 | 14080 | 14080 | 0 |
| 555 | 20241018 | 101600 | 391830900 | 14080 | 14080 | 14080 | 14080 | 132 |
| 556 | 20241018 | 101500 | 389972340 | 14090 | 14100 | 14100 | 14080 | 162 |
| 557 | 20241018 | 101400 | 387690070 | 14110 | 14110 | 14110 | 14110 | 1 |
| 558 | 20241018 | 101300 | 387675960 | 14110 | 14100 | 14110 | 14100 | 32 |
| 559 | 20241018 | 101200 | 387224620 | 14080 | 14090 | 14090 | 14080 | 194 |
| 560 | 20241018 | 101100 | 384492770 | 14130 | 14130 | 14130 | 14130 | 10 |
| 561 | 20241018 | 101000 | 384351470 | 14090 | 14090 | 14090 | 14090 | 298 |
| 562 | 20241018 | 100900 | 380152650 | 14080 | 14090 | 14090 | 14080 | 561 |
| 563 | 20241018 | 100800 | 372250150 | 14090 | 14090 | 14090 | 14090 | 2 |
| 564 | 20241018 | 100700 | 372221970 | 14090 | 14090 | 14090 | 14090 | 2 |
| 565 | 20241018 | 100600 | 372193790 | 14080 | 14090 | 14090 | 14080 | 234 |
| 566 | 20241018 | 100500 | 368897870 | 14080 | 14080 | 14080 | 14080 | 23 |
| 567 | 20241018 | 100400 | 368574030 | 14060 | 14070 | 14070 | 14060 | 137 |
| 568 | 20241018 | 100300 | 366646810 | 14080 | 14090 | 14100 | 14080 | 57 |
| 569 | 20241018 | 100200 | 365843690 | 14100 | 14100 | 14100 | 14100 | 4 |
| 570 | 20241018 | 100100 | 365787290 | 14100 | 14100 | 14100 | 14100 | 0 |
| 571 | 20241018 | 100000 | 365787290 | 14100 | 14110 | 14110 | 14100 | 194 |
| 572 | 20241018 | 095900 | 363050970 | 14110 | 14110 | 14110 | 14110 | 0 |
| 573 | 20241018 | 095800 | 363050970 | 14110 | 14110 | 14110 | 14110 | 30 |
| 574 | 20241018 | 095700 | 362627670 | 14110 | 14120 | 14120 | 14110 | 174 |
| 575 | 20241018 | 095600 | 360172180 | 14130 | 14120 | 14130 | 14120 | 37 |
| 576 | 20241018 | 095500 | 359649730 | 14120 | 14120 | 14120 | 14120 | 4 |
| 577 | 20241018 | 095400 | 359593250 | 14120 | 14120 | 14120 | 14120 | 673 |
| 578 | 20241018 | 095300 | 350090490 | 14120 | 14120 | 14120 | 14120 | 0 |
| 579 | 20241018 | 095200 | 350090490 | 14120 | 14120 | 14120 | 14120 | 0 |
| 580 | 20241018 | 095100 | 350090490 | 14120 | 14120 | 14120 | 14120 | 295 |
| 581 | 20241018 | 095000 | 345925090 | 14120 | 14120 | 14120 | 14120 | 1 |
| 582 | 20241018 | 094900 | 345910970 | 14130 | 14130 | 14130 | 14130 | 1 |
| 583 | 20241018 | 094800 | 345896840 | 14130 | 14130 | 14130 | 14130 | 210 |
| 584 | 20241018 | 094700 | 342929540 | 14130 | 14130 | 14130 | 14130 | 2 |
| 585 | 20241018 | 094600 | 342901280 | 14130 | 14130 | 14130 | 14130 | 30 |
| 586 | 20241018 | 094500 | 342477380 | 14120 | 14120 | 14120 | 14120 | 595 |
| 587 | 20241018 | 094400 | 334075980 | 14130 | 14130 | 14130 | 14130 | 1 |
| 588 | 20241018 | 094300 | 334061850 | 14130 | 14130 | 14130 | 14130 | 0 |
| 589 | 20241018 | 094200 | 334061850 | 14130 | 14120 | 14130 | 14120 | 200 |
| 590 | 20241018 | 094100 | 331237800 | 14120 | 14150 | 14150 | 14120 | 495 |
| 591 | 20241018 | 094000 | 324239060 | 14140 | 14140 | 14140 | 14140 | 0 |
| 592 | 20241018 | 093900 | 324239060 | 14140 | 14150 | 14150 | 14140 | 229 |
| 593 | 20241018 | 093800 | 320999920 | 14130 | 14120 | 14130 | 14120 | 332 |
| 594 | 20241018 | 093700 | 316311080 | 14090 | 14090 | 14090 | 14090 | 0 |
| 595 | 20241018 | 093600 | 316311080 | 14090 | 14060 | 14090 | 14060 | 254 |
| 596 | 20241018 | 093500 | 312738070 | 14080 | 14040 | 14080 | 14040 | 93 |
| 597 | 20241018 | 093400 | 311429590 | 14040 | 14040 | 14090 | 14040 | 3 |
| 598 | 20241018 | 093300 | 311387420 | 14090 | 14030 | 14090 | 14020 | 197 |
| 599 | 20241018 | 093200 | 308623870 | 14040 | 14070 | 14070 | 14040 | 1198 |
| 600 | 20241018 | 093100 | 291790680 | 14060 | 14060 | 14060 | 14060 | 1 |
| 601 | 20241018 | 093000 | 291776620 | 14080 | 14050 | 14080 | 14050 | 606 |
| 602 | 20241018 | 092900 | 283261900 | 14050 | 14060 | 14060 | 14050 | 132 |
| 603 | 20241018 | 092800 | 281406380 | 14060 | 14080 | 14080 | 14060 | 285 |
| 604 | 20241018 | 092700 | 277396980 | 14090 | 14200 | 14200 | 14090 | 690 |
| 605 | 20241018 | 092600 | 267670700 | 14100 | 14110 | 14110 | 14100 | 965 |
| 606 | 20241018 | 092500 | 254057760 | 14220 | 14220 | 14220 | 14220 | 6 |
| 607 | 20241018 | 092400 | 253972440 | 14090 | 14090 | 14090 | 14090 | 320 |
| 608 | 20241018 | 092300 | 249463640 | 14250 | 14120 | 14250 | 14080 | 83 |
| 609 | 20241018 | 092200 | 248287090 | 14120 | 14070 | 14120 | 14060 | 123 |
| 610 | 20241018 | 092100 | 246557110 | 14070 | 14110 | 14110 | 14070 | 610 |
| 611 | 20241018 | 092000 | 237958590 | 14120 | 14160 | 14160 | 14120 | 1180 |
| 612 | 20241018 | 091900 | 221264670 | 14160 | 14160 | 14160 | 14160 | 0 |
| 613 | 20241018 | 091800 | 221264670 | 14160 | 14150 | 14160 | 14150 | 331 |
| 614 | 20241018 | 091700 | 216580660 | 14140 | 14150 | 14150 | 14140 | 136 |
| 615 | 20241018 | 091600 | 214656270 | 14150 | 14140 | 14150 | 14140 | 19 |
| 616 | 20241018 | 091500 | 214387530 | 14150 | 14180 | 14180 | 14150 | 416 |
| 617 | 20241018 | 091400 | 208496680 | 14180 | 14180 | 14180 | 14180 | 11 |
| 618 | 20241018 | 091300 | 208340700 | 14160 | 14190 | 14190 | 14160 | 107 |
| 619 | 20241018 | 091200 | 206823290 | 14190 | 14210 | 14210 | 14180 | 119 |
| 620 | 20241018 | 091100 | 205133340 | 14210 | 14190 | 14250 | 14190 | 223 |
| 621 | 20241018 | 091000 | 201962640 | 14190 | 14190 | 14190 | 14180 | 343 |
| 622 | 20241018 | 090900 | 197097870 | 14210 | 14190 | 14210 | 14180 | 748 |
| 623 | 20241018 | 090800 | 186487270 | 14190 | 14180 | 14190 | 14180 | 155 |
| 624 | 20241018 | 090700 | 184289320 | 14250 | 14170 | 14250 | 14140 | 1221 |
| 625 | 20241018 | 090600 | 166913330 | 14140 | 14170 | 14170 | 14130 | 421 |
| 626 | 20241018 | 090500 | 160957750 | 14180 | 14260 | 14260 | 14180 | 2207 |
| 627 | 20241018 | 090400 | 129578100 | 14260 | 14250 | 14260 | 14250 | 195 |
| 628 | 20241018 | 090300 | 126799340 | 14250 | 14200 | 14250 | 14160 | 269 |
| 629 | 20241018 | 090200 | 122983800 | 14190 | 14280 | 14310 | 14190 | 806 |
| 630 | 20241018 | 090100 | 111502140 | 14310 | 14410 | 14410 | 14310 | 1465 |
| 631 | 20241018 | 090000 | 90460290 | 14410 | 14340 | 14450 | 14340 | 6304 |