34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 193100 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 3202 |
| 3 | 20241018 | 193000 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 4 | 20241018 | 192900 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 5 | 20241018 | 192800 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 6 | 20241018 | 192700 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 7 | 20241018 | 192600 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 8 | 20241018 | 192500 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 9 | 20241018 | 192400 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 10 | 20241018 | 192300 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 11 | 20241018 | 192200 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 12 | 20241018 | 192100 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 13 | 20241018 | 192000 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 14 | 20241018 | 191900 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 15 | 20241018 | 191800 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 16 | 20241018 | 191700 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 17 | 20241018 | 191600 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 18 | 20241018 | 191500 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 19 | 20241018 | 191400 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 20 | 20241018 | 191300 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 21 | 20241018 | 191200 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 22 | 20241018 | 191100 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 23 | 20241018 | 191000 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 24 | 20241018 | 190900 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 25 | 20241018 | 190800 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 26 | 20241018 | 190700 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 27 | 20241018 | 190600 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 28 | 20241018 | 190500 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 29 | 20241018 | 190400 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 30 | 20241018 | 190300 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 31 | 20241018 | 190200 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 32 | 20241018 | 190100 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 3202 |
| 33 | 20241018 | 190000 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 34 | 20241018 | 185900 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 35 | 20241018 | 185800 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 36 | 20241018 | 185700 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 37 | 20241018 | 185600 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 38 | 20241018 | 185500 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 39 | 20241018 | 185400 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 40 | 20241018 | 185300 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 41 | 20241018 | 185200 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 42 | 20241018 | 185100 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 43 | 20241018 | 185000 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 44 | 20241018 | 184900 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 45 | 20241018 | 184800 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 46 | 20241018 | 184700 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 47 | 20241018 | 184600 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 48 | 20241018 | 184500 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 49 | 20241018 | 184400 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 50 | 20241018 | 184300 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 51 | 20241018 | 184200 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 52 | 20241018 | 184100 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 53 | 20241018 | 184000 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 54 | 20241018 | 183900 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 55 | 20241018 | 183800 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 56 | 20241018 | 183700 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 57 | 20241018 | 183600 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 58 | 20241018 | 183500 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 59 | 20241018 | 183400 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 60 | 20241018 | 183300 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 61 | 20241018 | 183200 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 62 | 20241018 | 183100 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 3202 |
| 63 | 20241018 | 183000 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 64 | 20241018 | 182900 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 65 | 20241018 | 182800 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 66 | 20241018 | 182700 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 67 | 20241018 | 182600 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 68 | 20241018 | 182500 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 69 | 20241018 | 182400 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 70 | 20241018 | 182300 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 71 | 20241018 | 182200 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 72 | 20241018 | 182100 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 73 | 20241018 | 182000 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 74 | 20241018 | 181900 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 75 | 20241018 | 181800 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 76 | 20241018 | 181700 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 77 | 20241018 | 181600 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 78 | 20241018 | 181500 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 79 | 20241018 | 181400 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 80 | 20241018 | 181300 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 81 | 20241018 | 181200 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 82 | 20241018 | 181100 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 83 | 20241018 | 181000 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 84 | 20241018 | 180900 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 85 | 20241018 | 180800 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 86 | 20241018 | 180700 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 87 | 20241018 | 180600 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 88 | 20241018 | 180500 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 89 | 20241018 | 180400 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 90 | 20241018 | 180300 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 91 | 20241018 | 180200 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 92 | 20241018 | 180100 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 3202 |
| 93 | 20241018 | 180000 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 94 | 20241018 | 175900 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 95 | 20241018 | 175800 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 96 | 20241018 | 175700 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 97 | 20241018 | 175600 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 98 | 20241018 | 175500 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 99 | 20241018 | 175400 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 100 | 20241018 | 175300 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 101 | 20241018 | 175200 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 102 | 20241018 | 175100 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 103 | 20241018 | 175000 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 104 | 20241018 | 174900 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 105 | 20241018 | 174800 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 106 | 20241018 | 174700 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 107 | 20241018 | 174600 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 108 | 20241018 | 174500 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 109 | 20241018 | 174400 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 110 | 20241018 | 174300 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 111 | 20241018 | 174200 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 112 | 20241018 | 174100 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 113 | 20241018 | 174000 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 114 | 20241018 | 173900 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 115 | 20241018 | 173800 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 116 | 20241018 | 173700 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 117 | 20241018 | 173600 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 118 | 20241018 | 173500 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 119 | 20241018 | 173400 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 120 | 20241018 | 173300 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 121 | 20241018 | 173200 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 122 | 20241018 | 173100 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 3202 |
| 123 | 20241018 | 173000 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 124 | 20241018 | 172900 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 125 | 20241018 | 172800 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 126 | 20241018 | 172700 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 127 | 20241018 | 172600 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 128 | 20241018 | 172500 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 129 | 20241018 | 172400 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 130 | 20241018 | 172300 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 131 | 20241018 | 172200 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 132 | 20241018 | 172100 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 133 | 20241018 | 172000 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 134 | 20241018 | 171900 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 135 | 20241018 | 171800 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 136 | 20241018 | 171700 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 137 | 20241018 | 171600 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 138 | 20241018 | 171500 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 139 | 20241018 | 171400 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 140 | 20241018 | 171300 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 141 | 20241018 | 171200 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 142 | 20241018 | 171100 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 143 | 20241018 | 171000 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 144 | 20241018 | 170900 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 145 | 20241018 | 170800 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 146 | 20241018 | 170700 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 147 | 20241018 | 170600 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 148 | 20241018 | 170500 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 149 | 20241018 | 170400 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 150 | 20241018 | 170300 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 151 | 20241018 | 170200 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 152 | 20241018 | 170100 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 3202 |
| 153 | 20241018 | 170000 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 154 | 20241018 | 165900 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 155 | 20241018 | 165800 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 156 | 20241018 | 165700 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 157 | 20241018 | 165600 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 158 | 20241018 | 165500 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 159 | 20241018 | 165400 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 160 | 20241018 | 165300 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 161 | 20241018 | 165200 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 162 | 20241018 | 165100 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 163 | 20241018 | 165000 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 164 | 20241018 | 164900 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 165 | 20241018 | 164800 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 166 | 20241018 | 164700 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 167 | 20241018 | 164600 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 168 | 20241018 | 164500 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 169 | 20241018 | 164400 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 170 | 20241018 | 164300 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 171 | 20241018 | 164200 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 172 | 20241018 | 164100 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 173 | 20241018 | 164000 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 174 | 20241018 | 163900 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 175 | 20241018 | 163800 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 176 | 20241018 | 163700 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 177 | 20241018 | 163600 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 178 | 20241018 | 163500 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 179 | 20241018 | 163400 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 180 | 20241018 | 163300 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 181 | 20241018 | 163200 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 182 | 20241018 | 163100 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 3202 |
| 183 | 20241018 | 163000 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 184 | 20241018 | 162900 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 185 | 20241018 | 162800 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 186 | 20241018 | 162700 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 187 | 20241018 | 162600 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 188 | 20241018 | 162500 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 189 | 20241018 | 162400 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 190 | 20241018 | 162300 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 191 | 20241018 | 162200 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 192 | 20241018 | 162100 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 193 | 20241018 | 162000 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 194 | 20241018 | 161900 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 195 | 20241018 | 161800 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 196 | 20241018 | 161700 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 197 | 20241018 | 161600 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 198 | 20241018 | 161500 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 199 | 20241018 | 161400 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 200 | 20241018 | 161300 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 201 | 20241018 | 161200 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 202 | 20241018 | 161100 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 203 | 20241018 | 161000 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 204 | 20241018 | 160900 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 205 | 20241018 | 160800 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 206 | 20241018 | 160700 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 207 | 20241018 | 160600 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 208 | 20241018 | 160500 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 209 | 20241018 | 160400 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 210 | 20241018 | 160300 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 211 | 20241018 | 160200 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 212 | 20241018 | 160100 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 3202 |
| 213 | 20241018 | 160000 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 214 | 20241018 | 155900 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 215 | 20241018 | 155800 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 216 | 20241018 | 155700 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 217 | 20241018 | 155600 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 218 | 20241018 | 155500 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 219 | 20241018 | 155400 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 220 | 20241018 | 155300 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 221 | 20241018 | 155200 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 222 | 20241018 | 155100 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 223 | 20241018 | 155000 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 224 | 20241018 | 154900 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 225 | 20241018 | 154800 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 226 | 20241018 | 154700 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 227 | 20241018 | 154600 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 228 | 20241018 | 154500 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 229 | 20241018 | 154400 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 230 | 20241018 | 154300 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 231 | 20241018 | 154200 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 232 | 20241018 | 154100 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 233 | 20241018 | 154000 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 234 | 20241018 | 153900 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 235 | 20241018 | 153800 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 236 | 20241018 | 153700 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 237 | 20241018 | 153600 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 238 | 20241018 | 153500 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 239 | 20241018 | 153400 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 240 | 20241018 | 153300 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 241 | 20241018 | 153200 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 242 | 20241018 | 153100 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 3202 |
| 243 | 20241018 | 153000 | 3661730160 | 17690 | 17690 | 17690 | 17690 | 3202 |
| 244 | 20241018 | 152900 | 3605086780 | 17740 | 17740 | 17740 | 17740 | 0 |
| 245 | 20241018 | 152800 | 3605086780 | 17740 | 17740 | 17740 | 17740 | 0 |
| 246 | 20241018 | 152700 | 3605086780 | 17740 | 17740 | 17740 | 17740 | 0 |
| 247 | 20241018 | 152600 | 3605086780 | 17740 | 17740 | 17740 | 17740 | 0 |
| 248 | 20241018 | 152500 | 3605086780 | 17740 | 17740 | 17740 | 17740 | 0 |
| 249 | 20241018 | 152400 | 3605086780 | 17740 | 17740 | 17740 | 17740 | 0 |
| 250 | 20241018 | 152300 | 3605086780 | 17740 | 17740 | 17740 | 17740 | 0 |
| 251 | 20241018 | 152200 | 3605086780 | 17740 | 17740 | 17740 | 17740 | 0 |
| 252 | 20241018 | 152100 | 3605086780 | 17740 | 17740 | 17740 | 17740 | 0 |
| 253 | 20241018 | 152000 | 3605086780 | 17740 | 17740 | 17740 | 17740 | 0 |
| 254 | 20241018 | 151900 | 3605086780 | 17740 | 17780 | 17780 | 17740 | 169 |
| 255 | 20241018 | 151800 | 3602085440 | 17740 | 17780 | 17780 | 17740 | 169 |
| 256 | 20241018 | 151700 | 3599081110 | 17780 | 17750 | 17780 | 17740 | 252 |
| 257 | 20241018 | 151600 | 3594609950 | 17780 | 17740 | 17780 | 17740 | 23 |
| 258 | 20241018 | 151500 | 3594201890 | 17740 | 17770 | 17790 | 17740 | 554 |
| 259 | 20241018 | 151400 | 3584366600 | 17780 | 17790 | 17790 | 17780 | 60 |
| 260 | 20241018 | 151300 | 3583299780 | 17790 | 17790 | 17800 | 17780 | 361 |
| 261 | 20241018 | 151200 | 3576880310 | 17800 | 17790 | 17800 | 17790 | 54 |
| 262 | 20241018 | 151100 | 3575919510 | 17800 | 17800 | 17800 | 17800 | 68 |
| 263 | 20241018 | 151000 | 3574709110 | 17800 | 17820 | 17820 | 17800 | 336 |
| 264 | 20241018 | 150900 | 3568724320 | 17810 | 17830 | 17830 | 17810 | 182 |
| 265 | 20241018 | 150800 | 3565480780 | 17830 | 17800 | 17830 | 17800 | 176 |
| 266 | 20241018 | 150700 | 3562347860 | 17800 | 17810 | 17830 | 17770 | 718 |
| 267 | 20241018 | 150600 | 3549569880 | 17830 | 17810 | 17850 | 17810 | 666 |
| 268 | 20241018 | 150500 | 3537688620 | 17840 | 17810 | 17840 | 17810 | 453 |
| 269 | 20241018 | 150400 | 3529612020 | 17810 | 17780 | 17810 | 17780 | 2995 |
| 270 | 20241018 | 150300 | 3476314970 | 17790 | 17790 | 17790 | 17790 | 389 |
| 271 | 20241018 | 150200 | 3469394660 | 17790 | 17780 | 17790 | 17780 | 25 |
| 272 | 20241018 | 150100 | 3468950150 | 17780 | 17790 | 17790 | 17750 | 213 |
| 273 | 20241018 | 150000 | 3465168570 | 17790 | 17790 | 17790 | 17780 | 305 |
| 274 | 20241018 | 145900 | 3459744210 | 17790 | 17790 | 17790 | 17780 | 1205 |
| 275 | 20241018 | 145800 | 3438307610 | 17790 | 17780 | 17790 | 17780 | 258 |
| 276 | 20241018 | 145700 | 3433719850 | 17770 | 17740 | 17770 | 17740 | 1176 |
| 277 | 20241018 | 145600 | 3412834350 | 17740 | 17710 | 17740 | 17670 | 362 |
| 278 | 20241018 | 145500 | 3406421710 | 17750 | 17750 | 17750 | 17750 | 0 |
| 279 | 20241018 | 145400 | 3406421710 | 17750 | 17700 | 17750 | 17700 | 2226 |
| 280 | 20241018 | 145300 | 3366951270 | 17700 | 17660 | 17700 | 17660 | 106 |
| 281 | 20241018 | 145200 | 3365075190 | 17690 | 17650 | 17690 | 17650 | 546 |
| 282 | 20241018 | 145100 | 3355425210 | 17650 | 17600 | 17650 | 17600 | 1727 |
| 283 | 20241018 | 145000 | 3325029550 | 17650 | 17650 | 17650 | 17650 | 1 |
| 284 | 20241018 | 144900 | 3325011900 | 17650 | 17660 | 17660 | 17650 | 106 |
| 285 | 20241018 | 144800 | 3323140140 | 17660 | 17690 | 17690 | 17590 | 2248 |
| 286 | 20241018 | 144700 | 3283495780 | 17700 | 17700 | 17730 | 17700 | 177 |
| 287 | 20241018 | 144600 | 3280362820 | 17700 | 17700 | 17700 | 17680 | 2707 |
| 288 | 20241018 | 144500 | 3232456170 | 17700 | 17710 | 17730 | 17700 | 172 |
| 289 | 20241018 | 144400 | 3229411190 | 17710 | 17730 | 17730 | 17710 | 196 |
| 290 | 20241018 | 144300 | 3225939770 | 17730 | 17710 | 17730 | 17700 | 747 |
| 291 | 20241018 | 144200 | 3212699510 | 17710 | 17720 | 17720 | 17700 | 652 |
| 292 | 20241018 | 144100 | 3201154090 | 17730 | 17720 | 17730 | 17710 | 331 |
| 293 | 20241018 | 144000 | 3195285970 | 17720 | 17700 | 17720 | 17700 | 408 |
| 294 | 20241018 | 143900 | 3188057880 | 17710 | 17710 | 17710 | 17690 | 32 |
| 295 | 20241018 | 143800 | 3187491380 | 17700 | 17700 | 17700 | 17700 | 170 |
| 296 | 20241018 | 143700 | 3184482380 | 17700 | 17700 | 17700 | 17680 | 311 |
| 297 | 20241018 | 143600 | 3178977880 | 17670 | 17670 | 17670 | 17670 | 13 |
| 298 | 20241018 | 143500 | 3178748170 | 17670 | 17700 | 17700 | 17660 | 104 |
| 299 | 20241018 | 143400 | 3176910590 | 17670 | 17670 | 17700 | 17660 | 181 |
| 300 | 20241018 | 143300 | 3173712390 | 17700 | 17700 | 17700 | 17700 | 1 |
| 301 | 20241018 | 143200 | 3173694690 | 17650 | 17650 | 17660 | 17650 | 54 |
| 302 | 20241018 | 143100 | 3172741540 | 17710 | 17660 | 17710 | 17660 | 103 |
| 303 | 20241018 | 143000 | 3170922510 | 17720 | 17660 | 17720 | 17650 | 32 |
| 304 | 20241018 | 142900 | 3170357370 | 17710 | 17730 | 17730 | 17650 | 109 |
| 305 | 20241018 | 142800 | 3168431980 | 17730 | 17630 | 17740 | 17630 | 441 |
| 306 | 20241018 | 142700 | 3160641340 | 17630 | 17640 | 17640 | 17630 | 75 |
| 307 | 20241018 | 142600 | 3159319060 | 17630 | 17620 | 17630 | 17620 | 200 |
| 308 | 20241018 | 142500 | 3155794560 | 17620 | 17620 | 17620 | 17620 | 86 |
| 309 | 20241018 | 142400 | 3154279240 | 17620 | 17630 | 17640 | 17620 | 42 |
| 310 | 20241018 | 142300 | 3153539110 | 17630 | 17630 | 17630 | 17630 | 201 |
| 311 | 20241018 | 142200 | 3149995480 | 17620 | 17620 | 17620 | 17620 | 4 |
| 312 | 20241018 | 142100 | 3149925000 | 17630 | 17620 | 17630 | 17620 | 441 |
| 313 | 20241018 | 142000 | 3142154430 | 17630 | 17630 | 17630 | 17630 | 203 |
| 314 | 20241018 | 141900 | 3138575540 | 17630 | 17630 | 17630 | 17630 | 181 |
| 315 | 20241018 | 141800 | 3135384510 | 17630 | 17610 | 17630 | 17610 | 112 |
| 316 | 20241018 | 141700 | 3133411950 | 17640 | 17600 | 17640 | 17600 | 179 |
| 317 | 20241018 | 141600 | 3130261370 | 17600 | 17640 | 17640 | 17600 | 985 |
| 318 | 20241018 | 141500 | 3112914580 | 17640 | 17630 | 17640 | 17630 | 103 |
| 319 | 20241018 | 141400 | 3111097690 | 17630 | 17630 | 17630 | 17630 | 4 |
| 320 | 20241018 | 141300 | 3111027170 | 17630 | 17640 | 17640 | 17630 | 118 |
| 321 | 20241018 | 141200 | 3108946140 | 17640 | 17630 | 17640 | 17630 | 459 |
| 322 | 20241018 | 141100 | 3100853560 | 17630 | 17600 | 17630 | 17600 | 498 |
| 323 | 20241018 | 141000 | 3092088730 | 17600 | 17600 | 17600 | 17600 | 22 |
| 324 | 20241018 | 140900 | 3091701530 | 17600 | 17590 | 17600 | 17590 | 135 |
| 325 | 20241018 | 140800 | 3089326870 | 17600 | 17590 | 17600 | 17590 | 78 |
| 326 | 20241018 | 140700 | 3087954210 | 17580 | 17590 | 17590 | 17580 | 126 |
| 327 | 20241018 | 140600 | 3085738030 | 17600 | 17590 | 17600 | 17590 | 118 |
| 328 | 20241018 | 140500 | 3083662400 | 17590 | 17590 | 17590 | 17590 | 9 |
| 329 | 20241018 | 140400 | 3083504090 | 17590 | 17590 | 17590 | 17590 | 1 |
| 330 | 20241018 | 140300 | 3083486500 | 17570 | 17600 | 17600 | 17560 | 415 |
| 331 | 20241018 | 140200 | 3076195790 | 17570 | 17600 | 17600 | 17570 | 93 |
| 332 | 20241018 | 140100 | 3074560370 | 17600 | 17590 | 17600 | 17570 | 962 |
| 333 | 20241018 | 140000 | 3057639970 | 17590 | 17570 | 17590 | 17570 | 239 |
| 334 | 20241018 | 135900 | 3053437080 | 17590 | 17590 | 17590 | 17590 | 20 |
| 335 | 20241018 | 135800 | 3053085280 | 17600 | 17600 | 17600 | 17600 | 4 |
| 336 | 20241018 | 135700 | 3053014880 | 17570 | 17570 | 17570 | 17570 | 1189 |
| 337 | 20241018 | 135600 | 3032124150 | 17570 | 17580 | 17580 | 17570 | 25 |
| 338 | 20241018 | 135500 | 3031684750 | 17580 | 17580 | 17580 | 17570 | 74 |
| 339 | 20241018 | 135400 | 3030384250 | 17580 | 17580 | 17600 | 17580 | 744 |
| 340 | 20241018 | 135300 | 3017302720 | 17590 | 17590 | 17590 | 17590 | 5 |
| 341 | 20241018 | 135200 | 3017214770 | 17590 | 17590 | 17600 | 17580 | 107 |
| 342 | 20241018 | 135100 | 3015333330 | 17590 | 17590 | 17590 | 17590 | 25 |
| 343 | 20241018 | 135000 | 3014893580 | 17590 | 17590 | 17590 | 17580 | 363 |
| 344 | 20241018 | 134900 | 3008508420 | 17590 | 17590 | 17590 | 17590 | 309 |
| 345 | 20241018 | 134800 | 3003073110 | 17590 | 17590 | 17590 | 17590 | 366 |
| 346 | 20241018 | 134700 | 2996635170 | 17590 | 17590 | 17590 | 17590 | 69 |
| 347 | 20241018 | 134600 | 2995421460 | 17590 | 17580 | 17590 | 17580 | 31 |
| 348 | 20241018 | 134500 | 2994876430 | 17570 | 17570 | 17570 | 17570 | 47 |
| 349 | 20241018 | 134400 | 2994050640 | 17570 | 17570 | 17570 | 17570 | 353 |
| 350 | 20241018 | 134300 | 2987848430 | 17590 | 17590 | 17590 | 17590 | 5 |
| 351 | 20241018 | 134200 | 2987760480 | 17590 | 17570 | 17590 | 17560 | 157 |
| 352 | 20241018 | 134100 | 2985002470 | 17570 | 17560 | 17570 | 17560 | 343 |
| 353 | 20241018 | 134000 | 2978978960 | 17560 | 17560 | 17570 | 17560 | 32 |
| 354 | 20241018 | 133900 | 2978416940 | 17560 | 17570 | 17570 | 17560 | 28 |
| 355 | 20241018 | 133800 | 2977925240 | 17570 | 17560 | 17590 | 17560 | 155 |
| 356 | 20241018 | 133700 | 2975201580 | 17570 | 17560 | 17590 | 17560 | 151 |
| 357 | 20241018 | 133600 | 2972548790 | 17590 | 17560 | 17590 | 17560 | 202 |
| 358 | 20241018 | 133500 | 2969000540 | 17560 | 17590 | 17590 | 17560 | 919 |
| 359 | 20241018 | 133400 | 2952862540 | 17590 | 17570 | 17590 | 17570 | 252 |
| 360 | 20241018 | 133300 | 2948434880 | 17570 | 17570 | 17570 | 17560 | 251 |
| 361 | 20241018 | 133200 | 2944026860 | 17570 | 17570 | 17570 | 17560 | 229 |
| 362 | 20241018 | 133100 | 2940004670 | 17560 | 17570 | 17570 | 17560 | 861 |
| 363 | 20241018 | 133000 | 2924883030 | 17570 | 17570 | 17570 | 17560 | 331 |
| 364 | 20241018 | 132900 | 2919068380 | 17570 | 17570 | 17570 | 17560 | 174 |
| 365 | 20241018 | 132800 | 2916011640 | 17580 | 17580 | 17580 | 17570 | 687 |
| 366 | 20241018 | 132700 | 2903937300 | 17580 | 17570 | 17580 | 17570 | 129 |
| 367 | 20241018 | 132600 | 2901669520 | 17580 | 17610 | 17610 | 17580 | 3298 |
| 368 | 20241018 | 132500 | 2843624600 | 17610 | 17610 | 17610 | 17610 | 64 |
| 369 | 20241018 | 132400 | 2842497560 | 17610 | 17610 | 17610 | 17610 | 73 |
| 370 | 20241018 | 132300 | 2841212030 | 17600 | 17610 | 17610 | 17600 | 167 |
| 371 | 20241018 | 132200 | 2838271320 | 17600 | 17610 | 17610 | 17600 | 319 |
| 372 | 20241018 | 132100 | 2832655530 | 17600 | 17610 | 17610 | 17600 | 435 |
| 373 | 20241018 | 132000 | 2824996560 | 17640 | 17640 | 17640 | 17640 | 976 |
| 374 | 20241018 | 131900 | 2807779920 | 17640 | 17640 | 17640 | 17610 | 41 |
| 375 | 20241018 | 131800 | 2807057350 | 17640 | 17610 | 17640 | 17610 | 461 |
| 376 | 20241018 | 131700 | 2798925460 | 17610 | 17590 | 17610 | 17590 | 83 |
| 377 | 20241018 | 131600 | 2797465280 | 17580 | 17580 | 17580 | 17570 | 700 |
| 378 | 20241018 | 131500 | 2785164280 | 17580 | 17580 | 17580 | 17580 | 113 |
| 379 | 20241018 | 131400 | 2783177740 | 17580 | 17590 | 17590 | 17580 | 2 |
| 380 | 20241018 | 131300 | 2783142570 | 17590 | 17590 | 17590 | 17580 | 148 |
| 381 | 20241018 | 131200 | 2780540200 | 17590 | 17610 | 17610 | 17590 | 8 |
| 382 | 20241018 | 131100 | 2780399430 | 17590 | 17620 | 17620 | 17590 | 51 |
| 383 | 20241018 | 131000 | 2779502280 | 17630 | 17630 | 17640 | 17600 | 772 |
| 384 | 20241018 | 130900 | 2765893520 | 17630 | 17590 | 17630 | 17580 | 646 |
| 385 | 20241018 | 130800 | 2754509230 | 17580 | 17580 | 17580 | 17580 | 105 |
| 386 | 20241018 | 130700 | 2752663330 | 17560 | 17550 | 17560 | 17550 | 220 |
| 387 | 20241018 | 130600 | 2748800750 | 17540 | 17550 | 17550 | 17540 | 57 |
| 388 | 20241018 | 130500 | 2747800720 | 17540 | 17530 | 17540 | 17520 | 147 |
| 389 | 20241018 | 130400 | 2745223010 | 17520 | 17520 | 17550 | 17520 | 378 |
| 390 | 20241018 | 130300 | 2738600290 | 17520 | 17540 | 17560 | 17520 | 669 |
| 391 | 20241018 | 130200 | 2726875790 | 17540 | 17540 | 17540 | 17540 | 205 |
| 392 | 20241018 | 130100 | 2723280090 | 17510 | 17520 | 17520 | 17510 | 2060 |
| 393 | 20241018 | 130000 | 2687190060 | 17530 | 17520 | 17530 | 17520 | 688 |
| 394 | 20241018 | 125900 | 2675132370 | 17520 | 17540 | 17550 | 17520 | 2180 |
| 395 | 20241018 | 125800 | 2636927730 | 17540 | 17550 | 17560 | 17540 | 1110 |
| 396 | 20241018 | 125700 | 2617452830 | 17560 | 17560 | 17560 | 17550 | 538 |
| 397 | 20241018 | 125600 | 2608010090 | 17550 | 17560 | 17560 | 17540 | 1254 |
| 398 | 20241018 | 125500 | 2585999080 | 17570 | 17580 | 17590 | 17570 | 3411 |
| 399 | 20241018 | 125400 | 2526039930 | 17590 | 17600 | 17600 | 17590 | 980 |
| 400 | 20241018 | 125300 | 2508800730 | 17600 | 17600 | 17600 | 17600 | 215 |
| 401 | 20241018 | 125200 | 2505016730 | 17600 | 17590 | 17600 | 17590 | 18 |
| 402 | 20241018 | 125100 | 2504699950 | 17590 | 17590 | 17620 | 17590 | 681 |
| 403 | 20241018 | 125000 | 2492714900 | 17600 | 17590 | 17600 | 17590 | 448 |
| 404 | 20241018 | 124900 | 2484834460 | 17590 | 17590 | 17590 | 17580 | 738 |
| 405 | 20241018 | 124800 | 2471859250 | 17590 | 17580 | 17600 | 17580 | 120 |
| 406 | 20241018 | 124700 | 2469749210 | 17590 | 17600 | 17600 | 17590 | 704 |
| 407 | 20241018 | 124600 | 2457365840 | 17590 | 17610 | 17610 | 17590 | 414 |
| 408 | 20241018 | 124500 | 2450079080 | 17640 | 17640 | 17640 | 17640 | 0 |
| 409 | 20241018 | 124400 | 2450079080 | 17640 | 17620 | 17640 | 17620 | 204 |
| 410 | 20241018 | 124300 | 2446482610 | 17580 | 17630 | 17630 | 17580 | 651 |
| 411 | 20241018 | 124200 | 2435032740 | 17630 | 17590 | 17630 | 17590 | 735 |
| 412 | 20241018 | 124100 | 2422103450 | 17590 | 17590 | 17590 | 17580 | 756 |
| 413 | 20241018 | 124000 | 2408811580 | 17590 | 17590 | 17600 | 17590 | 570 |
| 414 | 20241018 | 123900 | 2398785200 | 17590 | 17600 | 17600 | 17590 | 1016 |
| 415 | 20241018 | 123800 | 2380908010 | 17600 | 17610 | 17610 | 17600 | 75 |
| 416 | 20241018 | 123700 | 2379587280 | 17610 | 17630 | 17630 | 17610 | 30 |
| 417 | 20241018 | 123600 | 2379058720 | 17630 | 17630 | 17630 | 17630 | 5 |
| 418 | 20241018 | 123500 | 2378970570 | 17610 | 17640 | 17640 | 17600 | 207 |
| 419 | 20241018 | 123400 | 2375325390 | 17610 | 17640 | 17640 | 17580 | 5054 |
| 420 | 20241018 | 123300 | 2286417790 | 17660 | 17650 | 17660 | 17650 | 19 |
| 421 | 20241018 | 123200 | 2286082260 | 17650 | 17630 | 17650 | 17620 | 545 |
| 422 | 20241018 | 123100 | 2276474360 | 17640 | 17630 | 17640 | 17630 | 814 |
| 423 | 20241018 | 123000 | 2262118540 | 17640 | 17650 | 17650 | 17640 | 106 |
| 424 | 20241018 | 122900 | 2260248690 | 17650 | 17670 | 17670 | 17650 | 27 |
| 425 | 20241018 | 122800 | 2259771660 | 17660 | 17710 | 17710 | 17660 | 21 |
| 426 | 20241018 | 122700 | 2259400290 | 17710 | 17630 | 17710 | 17620 | 901 |
| 427 | 20241018 | 122600 | 2243493240 | 17630 | 17630 | 17630 | 17630 | 121 |
| 428 | 20241018 | 122500 | 2241360010 | 17620 | 17630 | 17630 | 17620 | 16 |
| 429 | 20241018 | 122400 | 2241078070 | 17620 | 17630 | 17630 | 17620 | 211 |
| 430 | 20241018 | 122300 | 2237358640 | 17630 | 17620 | 17630 | 17620 | 157 |
| 431 | 20241018 | 122200 | 2234590860 | 17630 | 17630 | 17630 | 17630 | 16 |
| 432 | 20241018 | 122100 | 2234308780 | 17630 | 17630 | 17630 | 17630 | 564 |
| 433 | 20241018 | 122000 | 2224365460 | 17630 | 17600 | 17630 | 17600 | 100 |
| 434 | 20241018 | 121900 | 2222603700 | 17610 | 17630 | 17630 | 17610 | 117 |
| 435 | 20241018 | 121800 | 2220541970 | 17630 | 17610 | 17630 | 17610 | 82 |
| 436 | 20241018 | 121700 | 2219096710 | 17610 | 17590 | 17610 | 17590 | 342 |
| 437 | 20241018 | 121600 | 2213077970 | 17590 | 17610 | 17610 | 17590 | 502 |
| 438 | 20241018 | 121500 | 2204241170 | 17610 | 17630 | 17630 | 17600 | 55 |
| 439 | 20241018 | 121400 | 2203272630 | 17590 | 17600 | 17600 | 17590 | 10 |
| 440 | 20241018 | 121300 | 2203096720 | 17580 | 17580 | 17580 | 17580 | 429 |
| 441 | 20241018 | 121200 | 2195554900 | 17590 | 17630 | 17630 | 17590 | 4092 |
| 442 | 20241018 | 121100 | 2123490620 | 17640 | 17640 | 17650 | 17640 | 145 |
| 443 | 20241018 | 121000 | 2120932550 | 17640 | 17640 | 17640 | 17640 | 176 |
| 444 | 20241018 | 120900 | 2117827910 | 17630 | 17630 | 17630 | 17630 | 228 |
| 445 | 20241018 | 120800 | 2113808270 | 17620 | 17620 | 17630 | 17620 | 1056 |
| 446 | 20241018 | 120700 | 2095192630 | 17650 | 17670 | 17670 | 17620 | 5034 |
| 447 | 20241018 | 120600 | 2006399530 | 17700 | 17690 | 17700 | 17690 | 3 |
| 448 | 20241018 | 120500 | 2006346440 | 17690 | 17700 | 17700 | 17670 | 158 |
| 449 | 20241018 | 120400 | 2003550280 | 17680 | 17700 | 17700 | 17680 | 71 |
| 450 | 20241018 | 120300 | 2002294760 | 17660 | 17690 | 17720 | 17660 | 1721 |
| 451 | 20241018 | 120200 | 1971873880 | 17680 | 17700 | 17720 | 17680 | 612 |
| 452 | 20241018 | 120100 | 1961043230 | 17700 | 17700 | 17710 | 17700 | 182 |
| 453 | 20241018 | 120000 | 1957821700 | 17700 | 17700 | 17700 | 17700 | 176 |
| 454 | 20241018 | 115900 | 1954706500 | 17690 | 17720 | 17720 | 17690 | 1019 |
| 455 | 20241018 | 115800 | 1936673110 | 17720 | 17700 | 17730 | 17700 | 165 |
| 456 | 20241018 | 115700 | 1933750460 | 17700 | 17750 | 17750 | 17700 | 1511 |
| 457 | 20241018 | 115600 | 1906991700 | 17720 | 17760 | 17760 | 17720 | 63 |
| 458 | 20241018 | 115500 | 1905873050 | 17760 | 17760 | 17760 | 17720 | 41 |
| 459 | 20241018 | 115400 | 1905145090 | 17760 | 17700 | 17760 | 17700 | 1870 |
| 460 | 20241018 | 115300 | 1872045140 | 17710 | 17720 | 17720 | 17710 | 527 |
| 461 | 20241018 | 115200 | 1862711960 | 17720 | 17720 | 17720 | 17720 | 10 |
| 462 | 20241018 | 115100 | 1862534760 | 17720 | 17710 | 17720 | 17710 | 168 |
| 463 | 20241018 | 115000 | 1859557900 | 17710 | 17710 | 17720 | 17710 | 163 |
| 464 | 20241018 | 114900 | 1856671150 | 17720 | 17740 | 17760 | 17720 | 145 |
| 465 | 20241018 | 114800 | 1854099810 | 17740 | 17710 | 17740 | 17700 | 222 |
| 466 | 20241018 | 114700 | 1850168060 | 17710 | 17710 | 17750 | 17710 | 169 |
| 467 | 20241018 | 114600 | 1847175030 | 17710 | 17710 | 17710 | 17710 | 253 |
| 468 | 20241018 | 114500 | 1842694400 | 17710 | 17710 | 17710 | 17710 | 189 |
| 469 | 20241018 | 114400 | 1839347210 | 17760 | 17710 | 17760 | 17700 | 1356 |
| 470 | 20241018 | 114300 | 1815342300 | 17710 | 17700 | 17710 | 17700 | 390 |
| 471 | 20241018 | 114200 | 1808436650 | 17700 | 17720 | 17720 | 17700 | 15 |
| 472 | 20241018 | 114100 | 1808171130 | 17710 | 17740 | 17740 | 17710 | 486 |
| 473 | 20241018 | 114000 | 1799560200 | 17720 | 17720 | 17720 | 17720 | 2 |
| 474 | 20241018 | 113900 | 1799524760 | 17710 | 17700 | 17710 | 17700 | 636 |
| 475 | 20241018 | 113800 | 1788264290 | 17710 | 17710 | 17710 | 17710 | 60 |
| 476 | 20241018 | 113700 | 1787201690 | 17710 | 17710 | 17710 | 17710 | 53 |
| 477 | 20241018 | 113600 | 1786263060 | 17700 | 17710 | 17730 | 17700 | 234 |
| 478 | 20241018 | 113500 | 1782118220 | 17710 | 17720 | 17720 | 17700 | 425 |
| 479 | 20241018 | 113400 | 1774592730 | 17720 | 17710 | 17720 | 17710 | 131 |
| 480 | 20241018 | 113300 | 1772272210 | 17780 | 17710 | 17780 | 17710 | 5 |
| 481 | 20241018 | 113200 | 1772183450 | 17700 | 17690 | 17700 | 17690 | 531 |
| 482 | 20241018 | 113100 | 1762784780 | 17700 | 17710 | 17710 | 17690 | 2066 |
| 483 | 20241018 | 113000 | 1726219700 | 17700 | 17720 | 17720 | 17700 | 2268 |
| 484 | 20241018 | 112900 | 1686046830 | 17730 | 17760 | 17760 | 17730 | 531 |
| 485 | 20241018 | 112800 | 1676629170 | 17770 | 17740 | 17770 | 17730 | 715 |
| 486 | 20241018 | 112700 | 1663950120 | 17780 | 17740 | 17780 | 17740 | 312 |
| 487 | 20241018 | 112600 | 1658415200 | 17740 | 17740 | 17780 | 17740 | 475 |
| 488 | 20241018 | 112500 | 1649988620 | 17790 | 17750 | 17790 | 17750 | 47 |
| 489 | 20241018 | 112400 | 1649153690 | 17740 | 17740 | 17750 | 17740 | 397 |
| 490 | 20241018 | 112300 | 1642110220 | 17780 | 17780 | 17780 | 17740 | 313 |
| 491 | 20241018 | 112200 | 1636545200 | 17780 | 17790 | 17790 | 17740 | 31 |
| 492 | 20241018 | 112100 | 1635994820 | 17740 | 17790 | 17790 | 17740 | 23 |
| 493 | 20241018 | 112000 | 1635586720 | 17740 | 17740 | 17740 | 17730 | 1020 |
| 494 | 20241018 | 111900 | 1617499430 | 17750 | 17750 | 17760 | 17750 | 939 |
| 495 | 20241018 | 111800 | 1600831680 | 17750 | 17760 | 17770 | 17750 | 2068 |
| 496 | 20241018 | 111700 | 1564109460 | 17770 | 17780 | 17780 | 17760 | 684 |
| 497 | 20241018 | 111600 | 1551956180 | 17780 | 17790 | 17790 | 17780 | 153 |
| 498 | 20241018 | 111500 | 1549235790 | 17790 | 17790 | 17790 | 17790 | 6 |
| 499 | 20241018 | 111400 | 1549129050 | 17770 | 17770 | 17770 | 17770 | 551 |
| 500 | 20241018 | 111300 | 1539337780 | 17770 | 17790 | 17790 | 17760 | 1301 |
| 501 | 20241018 | 111200 | 1516213030 | 17790 | 17820 | 17820 | 17790 | 5291 |
| 502 | 20241018 | 111100 | 1422016770 | 17820 | 17820 | 17820 | 17820 | 124 |
| 503 | 20241018 | 111000 | 1419807090 | 17810 | 17810 | 17820 | 17810 | 62 |
| 504 | 20241018 | 110900 | 1418702860 | 17820 | 17820 | 17820 | 17820 | 8 |
| 505 | 20241018 | 110800 | 1418560300 | 17810 | 17810 | 17810 | 17810 | 11 |
| 506 | 20241018 | 110700 | 1418364390 | 17820 | 17820 | 17830 | 17810 | 486 |
| 507 | 20241018 | 110600 | 1409704630 | 17820 | 17820 | 17820 | 17820 | 215 |
| 508 | 20241018 | 110500 | 1405873330 | 17820 | 17810 | 17820 | 17810 | 310 |
| 509 | 20241018 | 110400 | 1400351420 | 17820 | 17830 | 17830 | 17820 | 1766 |
| 510 | 20241018 | 110300 | 1368880040 | 17830 | 17840 | 17840 | 17830 | 352 |
| 511 | 20241018 | 110200 | 1362603620 | 17830 | 17840 | 17840 | 17830 | 14 |
| 512 | 20241018 | 110100 | 1362353990 | 17830 | 17830 | 17830 | 17830 | 86 |
| 513 | 20241018 | 110000 | 1360820610 | 17830 | 17830 | 17830 | 17830 | 437 |
| 514 | 20241018 | 105900 | 1353028900 | 17830 | 17850 | 17860 | 17830 | 62 |
| 515 | 20241018 | 105800 | 1351923230 | 17860 | 17860 | 17860 | 17860 | 35 |
| 516 | 20241018 | 105700 | 1351298130 | 17840 | 17840 | 17840 | 17840 | 192 |
| 517 | 20241018 | 105600 | 1347872850 | 17840 | 17840 | 17840 | 17830 | 19 |
| 518 | 20241018 | 105500 | 1347534000 | 17820 | 17840 | 17840 | 17820 | 1180 |
| 519 | 20241018 | 105400 | 1326503500 | 17840 | 17820 | 17840 | 17820 | 273 |
| 520 | 20241018 | 105300 | 1321637000 | 17830 | 17820 | 17830 | 17820 | 66 |
| 521 | 20241018 | 105200 | 1320460850 | 17820 | 17840 | 17840 | 17820 | 1407 |
| 522 | 20241018 | 105100 | 1295379360 | 17840 | 17840 | 17840 | 17840 | 44 |
| 523 | 20241018 | 105000 | 1294594400 | 17830 | 17840 | 17840 | 17830 | 87 |
| 524 | 20241018 | 104900 | 1293042800 | 17830 | 17840 | 17840 | 17830 | 224 |
| 525 | 20241018 | 104800 | 1289047650 | 17830 | 17840 | 17840 | 17830 | 1130 |
| 526 | 20241018 | 104700 | 1268888700 | 17840 | 17840 | 17850 | 17840 | 154 |
| 527 | 20241018 | 104600 | 1266140440 | 17840 | 17850 | 17850 | 17840 | 1205 |
| 528 | 20241018 | 104500 | 1244631590 | 17860 | 17850 | 17860 | 17850 | 54 |
| 529 | 20241018 | 104400 | 1243667270 | 17860 | 17860 | 17860 | 17860 | 43 |
| 530 | 20241018 | 104300 | 1242899290 | 17860 | 17860 | 17860 | 17860 | 9 |
| 531 | 20241018 | 104200 | 1242738550 | 17860 | 17880 | 17880 | 17860 | 87 |
| 532 | 20241018 | 104100 | 1241184670 | 17850 | 17860 | 17860 | 17850 | 368 |
| 533 | 20241018 | 104000 | 1234615630 | 17860 | 17850 | 17890 | 17850 | 277 |
| 534 | 20241018 | 103900 | 1229668670 | 17850 | 17870 | 17870 | 17850 | 453 |
| 535 | 20241018 | 103800 | 1221580000 | 17880 | 17880 | 17880 | 17880 | 71 |
| 536 | 20241018 | 103700 | 1220310520 | 17880 | 17880 | 17880 | 17860 | 304 |
| 537 | 20241018 | 103600 | 1214877020 | 17880 | 17880 | 17880 | 17880 | 10 |
| 538 | 20241018 | 103500 | 1214698220 | 17900 | 17900 | 17900 | 17900 | 0 |
| 539 | 20241018 | 103400 | 1214698220 | 17900 | 17840 | 17900 | 17840 | 58 |
| 540 | 20241018 | 103300 | 1213662840 | 17850 | 17860 | 17860 | 17840 | 2417 |
| 541 | 20241018 | 103200 | 1170517340 | 17860 | 17870 | 17870 | 17860 | 850 |
| 542 | 20241018 | 103100 | 1155335220 | 17870 | 17870 | 17870 | 17870 | 262 |
| 543 | 20241018 | 103000 | 1150653280 | 17870 | 17910 | 17910 | 17870 | 357 |
| 544 | 20241018 | 102900 | 1144273220 | 17870 | 17870 | 17870 | 17870 | 153 |
| 545 | 20241018 | 102800 | 1141539110 | 17870 | 17870 | 17870 | 17860 | 316 |
| 546 | 20241018 | 102700 | 1135892340 | 17870 | 17880 | 17920 | 17870 | 782 |
| 547 | 20241018 | 102600 | 1121887200 | 17860 | 17850 | 17860 | 17850 | 301 |
| 548 | 20241018 | 102500 | 1116512040 | 17850 | 17870 | 17870 | 17850 | 2100 |
| 549 | 20241018 | 102400 | 1079012950 | 17870 | 17870 | 17870 | 17860 | 877 |
| 550 | 20241018 | 102300 | 1063344250 | 17870 | 17870 | 17870 | 17870 | 365 |
| 551 | 20241018 | 102200 | 1056821700 | 17870 | 17880 | 17880 | 17870 | 459 |
| 552 | 20241018 | 102100 | 1048619010 | 17870 | 17900 | 17900 | 17870 | 1058 |
| 553 | 20241018 | 102000 | 1029712400 | 17900 | 17900 | 17900 | 17870 | 4119 |
| 554 | 20241018 | 101900 | 956043010 | 17900 | 17930 | 17930 | 17900 | 535 |
| 555 | 20241018 | 101800 | 946466240 | 17940 | 17940 | 17940 | 17890 | 622 |
| 556 | 20241018 | 101700 | 935336820 | 17900 | 17940 | 17940 | 17900 | 117 |
| 557 | 20241018 | 101600 | 933241840 | 17940 | 17930 | 17940 | 17890 | 1312 |
| 558 | 20241018 | 101500 | 909763040 | 17930 | 17920 | 17930 | 17900 | 1009 |
| 559 | 20241018 | 101400 | 891697930 | 17920 | 17910 | 17920 | 17910 | 288 |
| 560 | 20241018 | 101300 | 886538210 | 17910 | 17920 | 17930 | 17910 | 350 |
| 561 | 20241018 | 101200 | 880262980 | 17920 | 17920 | 17930 | 17920 | 286 |
| 562 | 20241018 | 101100 | 875137840 | 17920 | 17920 | 17930 | 17920 | 244 |
| 563 | 20241018 | 101000 | 870765340 | 17920 | 17950 | 17950 | 17920 | 660 |
| 564 | 20241018 | 100900 | 858927690 | 17950 | 17950 | 17950 | 17940 | 856 |
| 565 | 20241018 | 100800 | 843563450 | 17950 | 17900 | 17950 | 17900 | 786 |
| 566 | 20241018 | 100700 | 829489440 | 17900 | 17930 | 17950 | 17900 | 1433 |
| 567 | 20241018 | 100600 | 803825830 | 17950 | 17920 | 17950 | 17920 | 376 |
| 568 | 20241018 | 100500 | 797086490 | 17920 | 17920 | 17930 | 17910 | 297 |
| 569 | 20241018 | 100400 | 791762660 | 17920 | 17930 | 17930 | 17920 | 95 |
| 570 | 20241018 | 100300 | 790059430 | 17930 | 17930 | 17930 | 17930 | 4 |
| 571 | 20241018 | 100200 | 789987710 | 17930 | 17920 | 17930 | 17920 | 15 |
| 572 | 20241018 | 100100 | 789718860 | 17900 | 17930 | 17930 | 17900 | 2572 |
| 573 | 20241018 | 100000 | 743674110 | 17920 | 17910 | 17920 | 17910 | 340 |
| 574 | 20241018 | 095900 | 737581510 | 17920 | 17930 | 17930 | 17920 | 110 |
| 575 | 20241018 | 095800 | 735609510 | 17920 | 17940 | 17940 | 17920 | 1130 |
| 576 | 20241018 | 095700 | 715353030 | 17950 | 17950 | 17950 | 17950 | 61 |
| 577 | 20241018 | 095600 | 714258080 | 17950 | 17950 | 17950 | 17950 | 6 |
| 578 | 20241018 | 095500 | 714150380 | 17920 | 17920 | 17920 | 17920 | 399 |
| 579 | 20241018 | 095400 | 707000300 | 17960 | 17920 | 17960 | 17920 | 81 |
| 580 | 20241018 | 095300 | 705548740 | 17920 | 17930 | 17960 | 17920 | 637 |
| 581 | 20241018 | 095200 | 694132880 | 17940 | 17940 | 17940 | 17940 | 711 |
| 582 | 20241018 | 095100 | 681377540 | 17940 | 17940 | 17940 | 17940 | 0 |
| 583 | 20241018 | 095000 | 681377540 | 17940 | 17970 | 17970 | 17940 | 130 |
| 584 | 20241018 | 094900 | 679045260 | 17980 | 17970 | 17980 | 17970 | 61 |
| 585 | 20241018 | 094800 | 677948970 | 17970 | 17950 | 17970 | 17900 | 160 |
| 586 | 20241018 | 094700 | 675074730 | 17950 | 17950 | 17960 | 17910 | 901 |
| 587 | 20241018 | 094600 | 658913840 | 17950 | 17940 | 17980 | 17910 | 878 |
| 588 | 20241018 | 094500 | 643164030 | 17980 | 17960 | 17980 | 17920 | 79 |
| 589 | 20241018 | 094400 | 641746900 | 17960 | 17960 | 17960 | 17950 | 314 |
| 590 | 20241018 | 094300 | 636107610 | 17880 | 17900 | 17900 | 17880 | 2260 |
| 591 | 20241018 | 094200 | 595689580 | 17910 | 17980 | 17980 | 17900 | 264 |
| 592 | 20241018 | 094100 | 590960760 | 17890 | 17890 | 17980 | 17880 | 211 |
| 593 | 20241018 | 094000 | 587185490 | 17890 | 17950 | 17950 | 17890 | 3607 |
| 594 | 20241018 | 093900 | 522553780 | 17950 | 17970 | 17970 | 17950 | 380 |
| 595 | 20241018 | 093800 | 515730800 | 17960 | 17940 | 17960 | 17940 | 45 |
| 596 | 20241018 | 093700 | 514923120 | 17950 | 17960 | 17960 | 17940 | 215 |
| 597 | 20241018 | 093600 | 511064470 | 17980 | 17950 | 17980 | 17940 | 207 |
| 598 | 20241018 | 093500 | 507349650 | 17950 | 17970 | 17970 | 17950 | 162 |
| 599 | 20241018 | 093400 | 504441330 | 17970 | 17970 | 17970 | 17970 | 40 |
| 600 | 20241018 | 093300 | 503722530 | 17970 | 17960 | 17970 | 17950 | 69 |
| 601 | 20241018 | 093200 | 502483340 | 17950 | 17970 | 17970 | 17950 | 106 |
| 602 | 20241018 | 093100 | 500578640 | 17950 | 17940 | 17950 | 17900 | 4133 |
| 603 | 20241018 | 093000 | 426550390 | 17940 | 17940 | 17940 | 17930 | 737 |
| 604 | 20241018 | 092900 | 413333550 | 17940 | 17930 | 18000 | 17930 | 918 |
| 605 | 20241018 | 092800 | 396866470 | 17930 | 17930 | 17940 | 17930 | 916 |
| 606 | 20241018 | 092700 | 380442260 | 17930 | 18020 | 18050 | 17930 | 1792 |
| 607 | 20241018 | 092600 | 348252190 | 18050 | 18050 | 18050 | 18050 | 101 |
| 608 | 20241018 | 092500 | 346429140 | 18050 | 18050 | 18050 | 17970 | 674 |
| 609 | 20241018 | 092400 | 334314250 | 17990 | 17980 | 18050 | 17980 | 223 |
| 610 | 20241018 | 092300 | 330302340 | 17980 | 17990 | 18080 | 17960 | 1073 |
| 611 | 20241018 | 092200 | 311018160 | 17990 | 18080 | 18090 | 17970 | 503 |
| 612 | 20241018 | 092100 | 301974020 | 18090 | 18020 | 18090 | 17970 | 3314 |
| 613 | 20241018 | 092000 | 242335370 | 18100 | 18010 | 18100 | 18010 | 253 |
| 614 | 20241018 | 091900 | 237778750 | 18010 | 18100 | 18100 | 18010 | 136 |
| 615 | 20241018 | 091800 | 235328260 | 18100 | 18010 | 18100 | 18000 | 583 |
| 616 | 20241018 | 091700 | 224830450 | 18010 | 18020 | 18020 | 18000 | 1830 |
| 617 | 20241018 | 091600 | 191880740 | 18010 | 18030 | 18030 | 18010 | 235 |
| 618 | 20241018 | 091500 | 187645720 | 18030 | 18080 | 18110 | 18010 | 1217 |
| 619 | 20241018 | 091400 | 165705500 | 18080 | 18080 | 18080 | 18070 | 653 |
| 620 | 20241018 | 091300 | 153899330 | 18080 | 18080 | 18110 | 18080 | 578 |
| 621 | 20241018 | 091200 | 143447350 | 18030 | 18020 | 18120 | 18020 | 856 |
| 622 | 20241018 | 091100 | 127982340 | 18130 | 18000 | 18130 | 18000 | 350 |
| 623 | 20241018 | 091000 | 121672170 | 18000 | 18130 | 18140 | 18000 | 399 |
| 624 | 20241018 | 090900 | 114462040 | 18140 | 17990 | 18140 | 17980 | 531 |
| 625 | 20241018 | 090800 | 104871740 | 17990 | 18040 | 18090 | 17990 | 531 |
| 626 | 20241018 | 090700 | 95309810 | 18050 | 18050 | 18090 | 18050 | 343 |
| 627 | 20241018 | 090600 | 89118260 | 18050 | 17990 | 18050 | 17980 | 272 |
| 628 | 20241018 | 090500 | 84218840 | 17970 | 17980 | 17990 | 17970 | 997 |
| 629 | 20241018 | 090400 | 66294580 | 17980 | 17980 | 18010 | 17980 | 449 |
| 630 | 20241018 | 090300 | 58214920 | 17980 | 18050 | 18050 | 17970 | 841 |
| 631 | 20241018 | 090200 | 43079290 | 18050 | 18080 | 18140 | 18030 | 774 |
| 632 | 20241018 | 090100 | 29101860 | 18090 | 18140 | 18160 | 18080 | 324 |
| 633 | 20241018 | 090000 | 23237410 | 18120 | 18140 | 18170 | 18120 | 1281 |