29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 185700 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 13596 |
| 3 | 20241018 | 185600 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 4 | 20241018 | 185500 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 5 | 20241018 | 185400 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 6 | 20241018 | 185300 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 7 | 20241018 | 185200 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 8 | 20241018 | 185100 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 9 | 20241018 | 185000 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 10 | 20241018 | 184900 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 11 | 20241018 | 184800 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 12 | 20241018 | 184700 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 13 | 20241018 | 184600 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 14 | 20241018 | 184500 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 15 | 20241018 | 184400 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 16 | 20241018 | 184300 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 17 | 20241018 | 184200 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 18 | 20241018 | 184100 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 19 | 20241018 | 184000 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 20 | 20241018 | 183900 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 21 | 20241018 | 183800 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 22 | 20241018 | 183700 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 23 | 20241018 | 183600 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 24 | 20241018 | 183500 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 25 | 20241018 | 183400 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 26 | 20241018 | 183300 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 27 | 20241018 | 183200 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 28 | 20241018 | 183100 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 29 | 20241018 | 183000 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 30 | 20241018 | 182900 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 31 | 20241018 | 182800 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 32 | 20241018 | 182700 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 13596 |
| 33 | 20241018 | 182600 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 34 | 20241018 | 182500 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 35 | 20241018 | 182400 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 36 | 20241018 | 182300 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 37 | 20241018 | 182200 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 38 | 20241018 | 182100 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 39 | 20241018 | 182000 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 40 | 20241018 | 181900 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 41 | 20241018 | 181800 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 42 | 20241018 | 181700 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 43 | 20241018 | 181600 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 44 | 20241018 | 181500 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 45 | 20241018 | 181400 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 46 | 20241018 | 181300 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 47 | 20241018 | 181200 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 48 | 20241018 | 181100 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 49 | 20241018 | 181000 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 50 | 20241018 | 180900 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 51 | 20241018 | 180800 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 52 | 20241018 | 180700 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 53 | 20241018 | 180600 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 54 | 20241018 | 180500 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 55 | 20241018 | 180400 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 56 | 20241018 | 180300 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 57 | 20241018 | 180200 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 58 | 20241018 | 180100 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 59 | 20241018 | 180000 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 60 | 20241018 | 175900 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 61 | 20241018 | 175800 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 62 | 20241018 | 175700 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 13596 |
| 63 | 20241018 | 175600 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 64 | 20241018 | 175500 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 65 | 20241018 | 175400 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 66 | 20241018 | 175300 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 67 | 20241018 | 175200 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 68 | 20241018 | 175100 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 69 | 20241018 | 175000 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 70 | 20241018 | 174900 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 71 | 20241018 | 174800 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 72 | 20241018 | 174700 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 73 | 20241018 | 174600 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 74 | 20241018 | 174500 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 75 | 20241018 | 174400 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 76 | 20241018 | 174300 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 77 | 20241018 | 174200 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 78 | 20241018 | 174100 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 79 | 20241018 | 174000 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 80 | 20241018 | 173900 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 81 | 20241018 | 173800 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 82 | 20241018 | 173700 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 83 | 20241018 | 173600 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 84 | 20241018 | 173500 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 85 | 20241018 | 173400 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 86 | 20241018 | 173300 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 87 | 20241018 | 173200 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 88 | 20241018 | 173100 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 89 | 20241018 | 173000 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 90 | 20241018 | 172900 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 91 | 20241018 | 172800 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 92 | 20241018 | 172700 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 13596 |
| 93 | 20241018 | 172600 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 94 | 20241018 | 172500 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 95 | 20241018 | 172400 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 96 | 20241018 | 172300 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 97 | 20241018 | 172200 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 98 | 20241018 | 172100 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 99 | 20241018 | 172000 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 100 | 20241018 | 171900 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 101 | 20241018 | 171800 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 102 | 20241018 | 171700 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 103 | 20241018 | 171600 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 104 | 20241018 | 171500 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 105 | 20241018 | 171400 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 106 | 20241018 | 171300 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 107 | 20241018 | 171200 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 108 | 20241018 | 171100 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 109 | 20241018 | 171000 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 110 | 20241018 | 170900 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 111 | 20241018 | 170800 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 112 | 20241018 | 170700 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 113 | 20241018 | 170600 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 114 | 20241018 | 170500 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 115 | 20241018 | 170400 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 116 | 20241018 | 170300 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 117 | 20241018 | 170200 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 118 | 20241018 | 170100 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 119 | 20241018 | 170000 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 120 | 20241018 | 165900 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 121 | 20241018 | 165800 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 122 | 20241018 | 165700 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 13596 |
| 123 | 20241018 | 165600 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 124 | 20241018 | 165500 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 125 | 20241018 | 165400 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 126 | 20241018 | 165300 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 127 | 20241018 | 165200 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 128 | 20241018 | 165100 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 129 | 20241018 | 165000 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 130 | 20241018 | 164900 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 131 | 20241018 | 164800 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 132 | 20241018 | 164700 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 133 | 20241018 | 164600 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 134 | 20241018 | 164500 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 135 | 20241018 | 164400 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 136 | 20241018 | 164300 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 137 | 20241018 | 164200 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 138 | 20241018 | 164100 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 139 | 20241018 | 164000 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 140 | 20241018 | 163900 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 141 | 20241018 | 163800 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 142 | 20241018 | 163700 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 143 | 20241018 | 163600 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 144 | 20241018 | 163500 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 145 | 20241018 | 163400 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 146 | 20241018 | 163300 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 147 | 20241018 | 163200 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 148 | 20241018 | 163100 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 149 | 20241018 | 163000 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 150 | 20241018 | 162900 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 151 | 20241018 | 162800 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 152 | 20241018 | 162700 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 13596 |
| 153 | 20241018 | 162600 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 154 | 20241018 | 162500 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 155 | 20241018 | 162400 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 156 | 20241018 | 162300 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 157 | 20241018 | 162200 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 158 | 20241018 | 162100 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 159 | 20241018 | 162000 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 160 | 20241018 | 161900 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 161 | 20241018 | 161800 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 162 | 20241018 | 161700 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 163 | 20241018 | 161600 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 164 | 20241018 | 161500 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 165 | 20241018 | 161400 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 166 | 20241018 | 161300 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 167 | 20241018 | 161200 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 168 | 20241018 | 161100 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 169 | 20241018 | 161000 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 170 | 20241018 | 160900 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 171 | 20241018 | 160800 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 172 | 20241018 | 160700 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 173 | 20241018 | 160600 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 174 | 20241018 | 160500 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 175 | 20241018 | 160400 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 176 | 20241018 | 160300 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 177 | 20241018 | 160200 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 178 | 20241018 | 160100 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 179 | 20241018 | 160000 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 180 | 20241018 | 155900 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 181 | 20241018 | 155800 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 182 | 20241018 | 155700 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 13596 |
| 183 | 20241018 | 155600 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 184 | 20241018 | 155500 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 185 | 20241018 | 155400 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 186 | 20241018 | 155300 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 187 | 20241018 | 155200 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 188 | 20241018 | 155100 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 189 | 20241018 | 155000 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 190 | 20241018 | 154900 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 191 | 20241018 | 154800 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 192 | 20241018 | 154700 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 193 | 20241018 | 154600 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 194 | 20241018 | 154500 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 195 | 20241018 | 154400 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 196 | 20241018 | 154300 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 197 | 20241018 | 154200 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 198 | 20241018 | 154100 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 199 | 20241018 | 154000 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 200 | 20241018 | 153900 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 201 | 20241018 | 153800 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 202 | 20241018 | 153700 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 203 | 20241018 | 153600 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 204 | 20241018 | 153500 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 205 | 20241018 | 153400 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 206 | 20241018 | 153300 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 207 | 20241018 | 153200 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 208 | 20241018 | 153100 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 0 |
| 209 | 20241018 | 153000 | 1094037319 | 1532 | 1532 | 1532 | 1532 | 13596 |
| 210 | 20241018 | 152900 | 1073208247 | 1530 | 1530 | 1530 | 1530 | 0 |
| 211 | 20241018 | 152800 | 1073208247 | 1530 | 1530 | 1530 | 1530 | 0 |
| 212 | 20241018 | 152700 | 1073208247 | 1530 | 1530 | 1530 | 1530 | 0 |
| 213 | 20241018 | 152600 | 1073208247 | 1530 | 1530 | 1530 | 1530 | 0 |
| 214 | 20241018 | 152500 | 1073208247 | 1530 | 1530 | 1530 | 1530 | 0 |
| 215 | 20241018 | 152400 | 1073208247 | 1530 | 1530 | 1530 | 1530 | 0 |
| 216 | 20241018 | 152300 | 1073208247 | 1530 | 1530 | 1530 | 1530 | 0 |
| 217 | 20241018 | 152200 | 1073208247 | 1530 | 1530 | 1530 | 1530 | 0 |
| 218 | 20241018 | 152100 | 1073208247 | 1530 | 1530 | 1530 | 1530 | 0 |
| 219 | 20241018 | 152000 | 1073208247 | 1530 | 1530 | 1530 | 1530 | 0 |
| 220 | 20241018 | 151900 | 1073208247 | 1530 | 1530 | 1530 | 1529 | 7556 |
| 221 | 20241018 | 151800 | 1061647618 | 1531 | 1531 | 1531 | 1530 | 5679 |
| 222 | 20241018 | 151700 | 1052956146 | 1530 | 1532 | 1532 | 1530 | 11829 |
| 223 | 20241018 | 151600 | 1034853010 | 1532 | 1532 | 1532 | 1532 | 28 |
| 224 | 20241018 | 151500 | 1034810114 | 1532 | 1532 | 1532 | 1531 | 291 |
| 225 | 20241018 | 151400 | 1034364372 | 1531 | 1533 | 1533 | 1531 | 18204 |
| 226 | 20241018 | 151300 | 1006475847 | 1532 | 1534 | 1534 | 1532 | 400 |
| 227 | 20241018 | 151200 | 1005862713 | 1535 | 1535 | 1535 | 1535 | 410 |
| 228 | 20241018 | 151100 | 1005233363 | 1534 | 1534 | 1534 | 1534 | 116 |
| 229 | 20241018 | 151000 | 1005055419 | 1534 | 1534 | 1534 | 1534 | 700 |
| 230 | 20241018 | 150900 | 1003981619 | 1534 | 1535 | 1535 | 1534 | 71 |
| 231 | 20241018 | 150800 | 1003872654 | 1535 | 1535 | 1535 | 1535 | 29 |
| 232 | 20241018 | 150700 | 1003828139 | 1535 | 1535 | 1535 | 1535 | 77 |
| 233 | 20241018 | 150600 | 1003709944 | 1535 | 1534 | 1535 | 1534 | 28 |
| 234 | 20241018 | 150500 | 1003666965 | 1534 | 1534 | 1534 | 1534 | 282 |
| 235 | 20241018 | 150400 | 1003234377 | 1532 | 1533 | 1533 | 1532 | 501 |
| 236 | 20241018 | 150300 | 1002466820 | 1534 | 1534 | 1534 | 1534 | 1796 |
| 237 | 20241018 | 150200 | 999711756 | 1534 | 1533 | 1534 | 1533 | 283 |
| 238 | 20241018 | 150100 | 999277711 | 1533 | 1533 | 1533 | 1533 | 448 |
| 239 | 20241018 | 150000 | 998590927 | 1533 | 1533 | 1533 | 1533 | 557 |
| 240 | 20241018 | 145900 | 997737046 | 1534 | 1535 | 1535 | 1534 | 943 |
| 241 | 20241018 | 145800 | 996290472 | 1534 | 1534 | 1535 | 1534 | 167 |
| 242 | 20241018 | 145700 | 996034292 | 1534 | 1535 | 1535 | 1534 | 102 |
| 243 | 20241018 | 145600 | 995877724 | 1535 | 1534 | 1535 | 1534 | 2007 |
| 244 | 20241018 | 145500 | 992797486 | 1533 | 1533 | 1535 | 1533 | 1650 |
| 245 | 20241018 | 145400 | 990265236 | 1533 | 1535 | 1535 | 1533 | 600 |
| 246 | 20241018 | 145300 | 989344782 | 1535 | 1535 | 1535 | 1535 | 40 |
| 247 | 20241018 | 145200 | 989283382 | 1535 | 1535 | 1535 | 1535 | 0 |
| 248 | 20241018 | 145100 | 989283382 | 1535 | 1534 | 1535 | 1534 | 185 |
| 249 | 20241018 | 145000 | 988999587 | 1534 | 1534 | 1534 | 1534 | 1987 |
| 250 | 20241018 | 144900 | 985951529 | 1532 | 1533 | 1533 | 1532 | 154 |
| 251 | 20241018 | 144800 | 985715452 | 1532 | 1532 | 1532 | 1532 | 0 |
| 252 | 20241018 | 144700 | 985715452 | 1532 | 1532 | 1532 | 1532 | 893 |
| 253 | 20241018 | 144600 | 984347376 | 1532 | 1532 | 1532 | 1532 | 1068 |
| 254 | 20241018 | 144500 | 982711200 | 1532 | 1531 | 1532 | 1531 | 1302 |
| 255 | 20241018 | 144400 | 980717837 | 1531 | 1531 | 1532 | 1531 | 8379 |
| 256 | 20241018 | 144300 | 967889584 | 1531 | 1532 | 1533 | 1531 | 6989 |
| 257 | 20241018 | 144200 | 957185213 | 1533 | 1533 | 1533 | 1533 | 1031 |
| 258 | 20241018 | 144100 | 955604690 | 1533 | 1533 | 1533 | 1532 | 520 |
| 259 | 20241018 | 144000 | 954807809 | 1533 | 1533 | 1533 | 1533 | 1765 |
| 260 | 20241018 | 143900 | 952102064 | 1533 | 1533 | 1533 | 1533 | 477 |
| 261 | 20241018 | 143800 | 951370823 | 1533 | 1533 | 1533 | 1533 | 1 |
| 262 | 20241018 | 143700 | 951369290 | 1533 | 1533 | 1533 | 1533 | 3 |
| 263 | 20241018 | 143600 | 951364691 | 1533 | 1533 | 1533 | 1533 | 91 |
| 264 | 20241018 | 143500 | 951225188 | 1533 | 1533 | 1533 | 1533 | 213 |
| 265 | 20241018 | 143400 | 950898659 | 1533 | 1533 | 1533 | 1533 | 3000 |
| 266 | 20241018 | 143300 | 946299659 | 1532 | 1532 | 1532 | 1532 | 0 |
| 267 | 20241018 | 143200 | 946299659 | 1532 | 1532 | 1532 | 1532 | 300 |
| 268 | 20241018 | 143100 | 945840059 | 1532 | 1533 | 1533 | 1532 | 4011 |
| 269 | 20241018 | 143000 | 939695196 | 1532 | 1533 | 1533 | 1532 | 6509 |
| 270 | 20241018 | 142900 | 929723108 | 1533 | 1533 | 1533 | 1533 | 30 |
| 271 | 20241018 | 142800 | 929677118 | 1533 | 1533 | 1533 | 1533 | 9 |
| 272 | 20241018 | 142700 | 929663321 | 1533 | 1533 | 1533 | 1533 | 9861 |
| 273 | 20241018 | 142600 | 914546408 | 1533 | 1533 | 1533 | 1533 | 144 |
| 274 | 20241018 | 142500 | 914325656 | 1533 | 1533 | 1533 | 1533 | 102 |
| 275 | 20241018 | 142400 | 914169290 | 1533 | 1532 | 1533 | 1532 | 169 |
| 276 | 20241018 | 142300 | 913910313 | 1532 | 1532 | 1532 | 1532 | 100 |
| 277 | 20241018 | 142200 | 913757113 | 1533 | 1533 | 1533 | 1533 | 552 |
| 278 | 20241018 | 142100 | 912910897 | 1533 | 1532 | 1533 | 1532 | 4041 |
| 279 | 20241018 | 142000 | 906716084 | 1532 | 1533 | 1533 | 1532 | 170 |
| 280 | 20241018 | 141900 | 906455634 | 1533 | 1532 | 1533 | 1532 | 344 |
| 281 | 20241018 | 141800 | 905928326 | 1532 | 1532 | 1532 | 1532 | 9 |
| 282 | 20241018 | 141700 | 905914538 | 1533 | 1531 | 1533 | 1531 | 2589 |
| 283 | 20241018 | 141600 | 901948383 | 1532 | 1532 | 1532 | 1532 | 426 |
| 284 | 20241018 | 141500 | 901295751 | 1532 | 1531 | 1532 | 1531 | 567 |
| 285 | 20241018 | 141400 | 900427655 | 1531 | 1531 | 1531 | 1531 | 461 |
| 286 | 20241018 | 141300 | 899721864 | 1531 | 1531 | 1532 | 1531 | 202 |
| 287 | 20241018 | 141200 | 899412601 | 1531 | 1531 | 1531 | 1531 | 9 |
| 288 | 20241018 | 141100 | 899398822 | 1532 | 1532 | 1532 | 1532 | 40 |
| 289 | 20241018 | 141000 | 899337542 | 1530 | 1530 | 1530 | 1530 | 300 |
| 290 | 20241018 | 140900 | 898878542 | 1533 | 1533 | 1533 | 1533 | 50 |
| 291 | 20241018 | 140800 | 898801892 | 1533 | 1532 | 1533 | 1529 | 352 |
| 292 | 20241018 | 140700 | 898263353 | 1531 | 1531 | 1531 | 1531 | 1233 |
| 293 | 20241018 | 140600 | 896375630 | 1531 | 1530 | 1531 | 1530 | 5702 |
| 294 | 20241018 | 140500 | 887646070 | 1530 | 1530 | 1530 | 1529 | 1810 |
| 295 | 20241018 | 140400 | 884876908 | 1530 | 1530 | 1530 | 1529 | 1005 |
| 296 | 20241018 | 140300 | 883339959 | 1530 | 1530 | 1530 | 1530 | 1976 |
| 297 | 20241018 | 140200 | 880316679 | 1530 | 1530 | 1530 | 1530 | 47 |
| 298 | 20241018 | 140100 | 880244769 | 1530 | 1530 | 1530 | 1530 | 53 |
| 299 | 20241018 | 140000 | 880163679 | 1530 | 1530 | 1530 | 1530 | 500 |
| 300 | 20241018 | 135900 | 879398679 | 1531 | 1531 | 1531 | 1531 | 1 |
| 301 | 20241018 | 135800 | 879397148 | 1531 | 1531 | 1531 | 1530 | 6422 |
| 302 | 20241018 | 135700 | 869568066 | 1531 | 1531 | 1531 | 1531 | 0 |
| 303 | 20241018 | 135600 | 869568066 | 1531 | 1531 | 1531 | 1531 | 600 |
| 304 | 20241018 | 135500 | 868649466 | 1531 | 1531 | 1531 | 1531 | 191 |
| 305 | 20241018 | 135400 | 868357045 | 1532 | 1532 | 1532 | 1532 | 11 |
| 306 | 20241018 | 135300 | 868340193 | 1532 | 1532 | 1532 | 1532 | 0 |
| 307 | 20241018 | 135200 | 868340193 | 1532 | 1532 | 1532 | 1532 | 20 |
| 308 | 20241018 | 135100 | 868309553 | 1532 | 1532 | 1532 | 1532 | 0 |
| 309 | 20241018 | 135000 | 868309553 | 1532 | 1532 | 1532 | 1532 | 100 |
| 310 | 20241018 | 134900 | 868156353 | 1531 | 1532 | 1532 | 1531 | 257 |
| 311 | 20241018 | 134800 | 867762630 | 1532 | 1533 | 1533 | 1532 | 22 |
| 312 | 20241018 | 134700 | 867728913 | 1533 | 1533 | 1533 | 1533 | 0 |
| 313 | 20241018 | 134600 | 867728913 | 1533 | 1533 | 1533 | 1533 | 2000 |
| 314 | 20241018 | 134500 | 864662913 | 1530 | 1530 | 1530 | 1530 | 300 |
| 315 | 20241018 | 134400 | 864203913 | 1529 | 1532 | 1532 | 1529 | 1000 |
| 316 | 20241018 | 134300 | 862673665 | 1532 | 1532 | 1532 | 1532 | 0 |
| 317 | 20241018 | 134200 | 862673665 | 1532 | 1532 | 1532 | 1532 | 471 |
| 318 | 20241018 | 134100 | 861952093 | 1532 | 1530 | 1532 | 1530 | 500 |
| 319 | 20241018 | 134000 | 861186493 | 1530 | 1530 | 1530 | 1530 | 600 |
| 320 | 20241018 | 133900 | 860268493 | 1529 | 1530 | 1530 | 1529 | 2842 |
| 321 | 20241018 | 133800 | 855920384 | 1530 | 1531 | 1531 | 1530 | 1820 |
| 322 | 20241018 | 133700 | 853134464 | 1531 | 1530 | 1531 | 1530 | 133 |
| 323 | 20241018 | 133600 | 852930884 | 1531 | 1531 | 1532 | 1531 | 1153 |
| 324 | 20241018 | 133500 | 851165592 | 1531 | 1531 | 1531 | 1531 | 1 |
| 325 | 20241018 | 133400 | 851164061 | 1532 | 1532 | 1532 | 1532 | 1 |
| 326 | 20241018 | 133300 | 851162529 | 1532 | 1532 | 1532 | 1532 | 2 |
| 327 | 20241018 | 133200 | 851159465 | 1532 | 1530 | 1532 | 1530 | 73 |
| 328 | 20241018 | 133100 | 851047772 | 1530 | 1530 | 1530 | 1530 | 609 |
| 329 | 20241018 | 133000 | 850116002 | 1530 | 1531 | 1531 | 1530 | 6921 |
| 330 | 20241018 | 132900 | 839526443 | 1531 | 1532 | 1532 | 1531 | 1493 |
| 331 | 20241018 | 132800 | 837239668 | 1533 | 1533 | 1533 | 1533 | 77 |
| 332 | 20241018 | 132700 | 837121627 | 1533 | 1533 | 1533 | 1533 | 92 |
| 333 | 20241018 | 132600 | 836980591 | 1533 | 1533 | 1533 | 1533 | 24 |
| 334 | 20241018 | 132500 | 836943799 | 1533 | 1533 | 1533 | 1533 | 929 |
| 335 | 20241018 | 132400 | 835519642 | 1532 | 1532 | 1532 | 1532 | 140 |
| 336 | 20241018 | 132300 | 835305162 | 1532 | 1532 | 1532 | 1532 | 602 |
| 337 | 20241018 | 132200 | 834382898 | 1532 | 1532 | 1532 | 1532 | 512 |
| 338 | 20241018 | 132100 | 833598514 | 1532 | 1532 | 1532 | 1532 | 132 |
| 339 | 20241018 | 132000 | 833396290 | 1532 | 1532 | 1533 | 1529 | 12146 |
| 340 | 20241018 | 131900 | 814808284 | 1532 | 1532 | 1532 | 1532 | 2282 |
| 341 | 20241018 | 131800 | 811312260 | 1532 | 1532 | 1532 | 1532 | 20 |
| 342 | 20241018 | 131700 | 811281620 | 1531 | 1532 | 1532 | 1531 | 2781 |
| 343 | 20241018 | 131600 | 807022598 | 1532 | 1533 | 1533 | 1532 | 2747 |
| 344 | 20241018 | 131500 | 802813995 | 1533 | 1532 | 1533 | 1532 | 822 |
| 345 | 20241018 | 131400 | 801553870 | 1533 | 1533 | 1533 | 1532 | 10638 |
| 346 | 20241018 | 131300 | 785255479 | 1533 | 1534 | 1534 | 1533 | 3582 |
| 347 | 20241018 | 131200 | 779762918 | 1534 | 1535 | 1535 | 1534 | 1433 |
| 348 | 20241018 | 131100 | 777564576 | 1535 | 1536 | 1536 | 1535 | 100 |
| 349 | 20241018 | 131000 | 777411026 | 1536 | 1535 | 1536 | 1535 | 296 |
| 350 | 20241018 | 130900 | 776956520 | 1535 | 1535 | 1535 | 1535 | 458 |
| 351 | 20241018 | 130800 | 776253490 | 1534 | 1535 | 1535 | 1534 | 5000 |
| 352 | 20241018 | 130700 | 768581364 | 1536 | 1535 | 1536 | 1535 | 158 |
| 353 | 20241018 | 130600 | 768338691 | 1535 | 1536 | 1536 | 1535 | 3389 |
| 354 | 20241018 | 130500 | 763134014 | 1536 | 1537 | 1537 | 1536 | 212 |
| 355 | 20241018 | 130400 | 762808182 | 1538 | 1537 | 1538 | 1537 | 202 |
| 356 | 20241018 | 130300 | 762497524 | 1537 | 1538 | 1538 | 1537 | 6900 |
| 357 | 20241018 | 130200 | 751892200 | 1538 | 1538 | 1538 | 1538 | 1086 |
| 358 | 20241018 | 130100 | 750221932 | 1538 | 1538 | 1538 | 1538 | 2665 |
| 359 | 20241018 | 130000 | 746123162 | 1537 | 1538 | 1538 | 1537 | 156 |
| 360 | 20241018 | 125900 | 745883280 | 1538 | 1538 | 1538 | 1538 | 43 |
| 361 | 20241018 | 125800 | 745817146 | 1538 | 1538 | 1538 | 1538 | 12 |
| 362 | 20241018 | 125700 | 745798690 | 1538 | 1538 | 1538 | 1538 | 590 |
| 363 | 20241018 | 125600 | 744891270 | 1538 | 1538 | 1538 | 1538 | 541 |
| 364 | 20241018 | 125500 | 744059212 | 1538 | 1538 | 1538 | 1538 | 0 |
| 365 | 20241018 | 125400 | 744059212 | 1538 | 1537 | 1538 | 1537 | 1311 |
| 366 | 20241018 | 125300 | 742043792 | 1538 | 1538 | 1538 | 1538 | 0 |
| 367 | 20241018 | 125200 | 742043792 | 1538 | 1538 | 1538 | 1538 | 2 |
| 368 | 20241018 | 125100 | 742040716 | 1537 | 1539 | 1539 | 1537 | 211 |
| 369 | 20241018 | 125000 | 741716390 | 1539 | 1537 | 1539 | 1537 | 133 |
| 370 | 20241018 | 124900 | 741511903 | 1539 | 1539 | 1539 | 1539 | 900 |
| 371 | 20241018 | 124800 | 740126803 | 1539 | 1537 | 1539 | 1537 | 2 |
| 372 | 20241018 | 124700 | 740123727 | 1536 | 1537 | 1537 | 1536 | 510 |
| 373 | 20241018 | 124600 | 739339859 | 1537 | 1537 | 1537 | 1537 | 996 |
| 374 | 20241018 | 124500 | 737809007 | 1537 | 1537 | 1537 | 1537 | 4119 |
| 375 | 20241018 | 124400 | 731478104 | 1539 | 1538 | 1539 | 1538 | 1001 |
| 376 | 20241018 | 124300 | 729937566 | 1539 | 1538 | 1539 | 1538 | 2001 |
| 377 | 20241018 | 124200 | 726860027 | 1538 | 1538 | 1538 | 1538 | 659 |
| 378 | 20241018 | 124100 | 725846485 | 1538 | 1537 | 1538 | 1537 | 3213 |
| 379 | 20241018 | 124000 | 720907410 | 1537 | 1537 | 1537 | 1537 | 1546 |
| 380 | 20241018 | 123900 | 718531208 | 1537 | 1537 | 1537 | 1537 | 0 |
| 381 | 20241018 | 123800 | 718531208 | 1537 | 1538 | 1539 | 1537 | 2132 |
| 382 | 20241018 | 123700 | 715252217 | 1538 | 1539 | 1539 | 1538 | 1131 |
| 383 | 20241018 | 123600 | 713512609 | 1539 | 1539 | 1539 | 1539 | 691 |
| 384 | 20241018 | 123500 | 712449160 | 1539 | 1540 | 1540 | 1539 | 13 |
| 385 | 20241018 | 123400 | 712429149 | 1540 | 1538 | 1540 | 1538 | 485 |
| 386 | 20241018 | 123300 | 711683209 | 1540 | 1540 | 1540 | 1538 | 602 |
| 387 | 20241018 | 123200 | 710756231 | 1540 | 1538 | 1540 | 1538 | 1157 |
| 388 | 20241018 | 123100 | 708975061 | 1538 | 1539 | 1540 | 1538 | 48 |
| 389 | 20241018 | 123000 | 708901219 | 1540 | 1539 | 1540 | 1539 | 175 |
| 390 | 20241018 | 122900 | 708631724 | 1539 | 1539 | 1539 | 1539 | 532 |
| 391 | 20241018 | 122800 | 707812976 | 1539 | 1539 | 1539 | 1539 | 21 |
| 392 | 20241018 | 122700 | 707780657 | 1539 | 1539 | 1539 | 1539 | 79 |
| 393 | 20241018 | 122600 | 707659076 | 1540 | 1539 | 1540 | 1535 | 2980 |
| 394 | 20241018 | 122500 | 703079136 | 1536 | 1538 | 1538 | 1536 | 1001 |
| 395 | 20241018 | 122400 | 701541597 | 1535 | 1536 | 1536 | 1535 | 60 |
| 396 | 20241018 | 122300 | 701449484 | 1536 | 1536 | 1536 | 1536 | 15 |
| 397 | 20241018 | 122200 | 701426444 | 1536 | 1536 | 1536 | 1536 | 1202 |
| 398 | 20241018 | 122100 | 699580172 | 1536 | 1536 | 1536 | 1536 | 1500 |
| 399 | 20241018 | 122000 | 697276172 | 1538 | 1537 | 1538 | 1537 | 1514 |
| 400 | 20241018 | 121900 | 694948640 | 1535 | 1535 | 1535 | 1535 | 1500 |
| 401 | 20241018 | 121800 | 692646140 | 1536 | 1535 | 1537 | 1535 | 251 |
| 402 | 20241018 | 121700 | 692260654 | 1535 | 1534 | 1539 | 1534 | 626 |
| 403 | 20241018 | 121600 | 691299175 | 1534 | 1534 | 1534 | 1534 | 18 |
| 404 | 20241018 | 121500 | 691271563 | 1534 | 1538 | 1539 | 1530 | 45005 |
| 405 | 20241018 | 121400 | 622342598 | 1539 | 1539 | 1539 | 1539 | 0 |
| 406 | 20241018 | 121300 | 622342598 | 1539 | 1539 | 1539 | 1539 | 1017 |
| 407 | 20241018 | 121200 | 620777435 | 1539 | 1540 | 1540 | 1539 | 21 |
| 408 | 20241018 | 121100 | 620745096 | 1540 | 1540 | 1540 | 1540 | 300 |
| 409 | 20241018 | 121000 | 620283096 | 1540 | 1540 | 1540 | 1540 | 1035 |
| 410 | 20241018 | 120900 | 618689196 | 1540 | 1539 | 1540 | 1537 | 5167 |
| 411 | 20241018 | 120800 | 610745222 | 1539 | 1539 | 1539 | 1539 | 800 |
| 412 | 20241018 | 120700 | 609514022 | 1540 | 1540 | 1540 | 1540 | 0 |
| 413 | 20241018 | 120600 | 609514022 | 1540 | 1540 | 1540 | 1539 | 1660 |
| 414 | 20241018 | 120500 | 606958522 | 1540 | 1539 | 1540 | 1538 | 253 |
| 415 | 20241018 | 120400 | 606569155 | 1539 | 1539 | 1539 | 1539 | 100 |
| 416 | 20241018 | 120300 | 606415255 | 1540 | 1540 | 1540 | 1540 | 21 |
| 417 | 20241018 | 120200 | 606382915 | 1540 | 1541 | 1541 | 1540 | 464 |
| 418 | 20241018 | 120100 | 605668309 | 1540 | 1540 | 1540 | 1540 | 417 |
| 419 | 20241018 | 120000 | 605026129 | 1542 | 1542 | 1542 | 1542 | 0 |
| 420 | 20241018 | 115900 | 605026129 | 1542 | 1542 | 1542 | 1542 | 10 |
| 421 | 20241018 | 115800 | 605010709 | 1542 | 1538 | 1542 | 1538 | 713 |
| 422 | 20241018 | 115700 | 603912069 | 1538 | 1538 | 1538 | 1538 | 1220 |
| 423 | 20241018 | 115600 | 602035709 | 1538 | 1538 | 1538 | 1538 | 3384 |
| 424 | 20241018 | 115500 | 596831117 | 1538 | 1537 | 1538 | 1537 | 949 |
| 425 | 20241018 | 115400 | 595372004 | 1537 | 1537 | 1537 | 1536 | 2935 |
| 426 | 20241018 | 115300 | 590861063 | 1537 | 1537 | 1537 | 1537 | 0 |
| 427 | 20241018 | 115200 | 590861063 | 1537 | 1537 | 1537 | 1537 | 58 |
| 428 | 20241018 | 115100 | 590771917 | 1537 | 1537 | 1537 | 1536 | 5200 |
| 429 | 20241018 | 115000 | 582782638 | 1538 | 1539 | 1539 | 1538 | 1912 |
| 430 | 20241018 | 114900 | 579841935 | 1539 | 1538 | 1539 | 1538 | 2000 |
| 431 | 20241018 | 114800 | 576764935 | 1538 | 1538 | 1538 | 1538 | 151 |
| 432 | 20241018 | 114700 | 576532697 | 1537 | 1537 | 1537 | 1537 | 1406 |
| 433 | 20241018 | 114600 | 574371675 | 1537 | 1538 | 1538 | 1537 | 1309 |
| 434 | 20241018 | 114500 | 572358492 | 1538 | 1538 | 1540 | 1538 | 601 |
| 435 | 20241018 | 114400 | 571433674 | 1538 | 1539 | 1539 | 1538 | 3000 |
| 436 | 20241018 | 114300 | 566819574 | 1538 | 1540 | 1540 | 1538 | 3100 |
| 437 | 20241018 | 114200 | 562051064 | 1538 | 1540 | 1540 | 1538 | 8001 |
| 438 | 20241018 | 114100 | 549743828 | 1540 | 1540 | 1544 | 1538 | 8014 |
| 439 | 20241018 | 114000 | 537414192 | 1540 | 1544 | 1544 | 1540 | 3 |
| 440 | 20241018 | 113900 | 537409568 | 1540 | 1540 | 1544 | 1540 | 4 |
| 441 | 20241018 | 113800 | 537403404 | 1540 | 1540 | 1540 | 1540 | 600 |
| 442 | 20241018 | 113700 | 536479404 | 1540 | 1540 | 1540 | 1540 | 501 |
| 443 | 20241018 | 113600 | 535707864 | 1540 | 1544 | 1544 | 1540 | 700 |
| 444 | 20241018 | 113500 | 534629719 | 1544 | 1544 | 1544 | 1544 | 246 |
| 445 | 20241018 | 113400 | 534249895 | 1544 | 1543 | 1544 | 1539 | 1444 |
| 446 | 20241018 | 113300 | 532025010 | 1544 | 1544 | 1544 | 1544 | 103 |
| 447 | 20241018 | 113200 | 531865978 | 1544 | 1544 | 1544 | 1544 | 100 |
| 448 | 20241018 | 113100 | 531711578 | 1545 | 1544 | 1545 | 1540 | 20005 |
| 449 | 20241018 | 113000 | 500893110 | 1545 | 1545 | 1545 | 1545 | 0 |
| 450 | 20241018 | 112900 | 500893110 | 1545 | 1544 | 1545 | 1544 | 26 |
| 451 | 20241018 | 112800 | 500852953 | 1544 | 1545 | 1545 | 1544 | 30 |
| 452 | 20241018 | 112700 | 500806613 | 1545 | 1544 | 1545 | 1544 | 942 |
| 453 | 20241018 | 112600 | 499351423 | 1543 | 1542 | 1544 | 1542 | 700 |
| 454 | 20241018 | 112500 | 498271952 | 1542 | 1541 | 1544 | 1541 | 22 |
| 455 | 20241018 | 112400 | 498238031 | 1540 | 1539 | 1540 | 1538 | 4271 |
| 456 | 20241018 | 112300 | 491660952 | 1540 | 1546 | 1546 | 1539 | 25560 |
| 457 | 20241018 | 112200 | 452270256 | 1545 | 1545 | 1546 | 1545 | 319 |
| 458 | 20241018 | 112100 | 451777400 | 1545 | 1545 | 1545 | 1545 | 394 |
| 459 | 20241018 | 112000 | 451168670 | 1545 | 1546 | 1546 | 1545 | 19756 |
| 460 | 20241018 | 111900 | 420645640 | 1546 | 1550 | 1550 | 1545 | 18826 |
| 461 | 20241018 | 111800 | 391513887 | 1551 | 1551 | 1551 | 1551 | 1062 |
| 462 | 20241018 | 111700 | 389866725 | 1552 | 1554 | 1554 | 1552 | 248 |
| 463 | 20241018 | 111600 | 389481815 | 1553 | 1553 | 1553 | 1553 | 102 |
| 464 | 20241018 | 111500 | 389323409 | 1554 | 1553 | 1554 | 1553 | 519 |
| 465 | 20241018 | 111400 | 388517382 | 1554 | 1554 | 1554 | 1554 | 300 |
| 466 | 20241018 | 111300 | 388051182 | 1553 | 1552 | 1553 | 1552 | 65 |
| 467 | 20241018 | 111200 | 387950256 | 1552 | 1553 | 1553 | 1552 | 1086 |
| 468 | 20241018 | 111100 | 386263779 | 1552 | 1552 | 1552 | 1552 | 0 |
| 469 | 20241018 | 111000 | 386263779 | 1552 | 1552 | 1552 | 1552 | 260 |
| 470 | 20241018 | 110900 | 385860259 | 1553 | 1552 | 1553 | 1552 | 158 |
| 471 | 20241018 | 110800 | 385614897 | 1553 | 1553 | 1553 | 1553 | 6 |
| 472 | 20241018 | 110700 | 385605579 | 1553 | 1553 | 1553 | 1553 | 3 |
| 473 | 20241018 | 110600 | 385600920 | 1552 | 1553 | 1553 | 1552 | 71 |
| 474 | 20241018 | 110500 | 385490678 | 1553 | 1553 | 1553 | 1553 | 453 |
| 475 | 20241018 | 110400 | 384787169 | 1553 | 1553 | 1553 | 1553 | 125 |
| 476 | 20241018 | 110300 | 384593044 | 1553 | 1553 | 1553 | 1553 | 19 |
| 477 | 20241018 | 110200 | 384563537 | 1553 | 1553 | 1553 | 1553 | 355 |
| 478 | 20241018 | 110100 | 384012222 | 1553 | 1553 | 1553 | 1553 | 500 |
| 479 | 20241018 | 110000 | 383235722 | 1553 | 1551 | 1553 | 1550 | 5360 |
| 480 | 20241018 | 105900 | 374916815 | 1551 | 1551 | 1551 | 1551 | 1 |
| 481 | 20241018 | 105800 | 374915264 | 1551 | 1551 | 1551 | 1551 | 100 |
| 482 | 20241018 | 105700 | 374760164 | 1551 | 1551 | 1551 | 1551 | 439 |
| 483 | 20241018 | 105600 | 374079275 | 1550 | 1550 | 1550 | 1550 | 0 |
| 484 | 20241018 | 105500 | 374079275 | 1550 | 1550 | 1550 | 1550 | 0 |
| 485 | 20241018 | 105400 | 374079275 | 1550 | 1550 | 1550 | 1550 | 20 |
| 486 | 20241018 | 105300 | 374048275 | 1549 | 1548 | 1549 | 1548 | 1526 |
| 487 | 20241018 | 105200 | 371684931 | 1549 | 1549 | 1549 | 1549 | 25 |
| 488 | 20241018 | 105100 | 371646206 | 1549 | 1549 | 1549 | 1548 | 2582 |
| 489 | 20241018 | 105000 | 367649188 | 1549 | 1549 | 1549 | 1549 | 901 |
| 490 | 20241018 | 104900 | 366253539 | 1549 | 1549 | 1549 | 1549 | 101 |
| 491 | 20241018 | 104800 | 366097090 | 1548 | 1548 | 1548 | 1548 | 150 |
| 492 | 20241018 | 104700 | 365864890 | 1548 | 1548 | 1548 | 1548 | 1534 |
| 493 | 20241018 | 104600 | 363490258 | 1548 | 1548 | 1548 | 1548 | 34 |
| 494 | 20241018 | 104500 | 363437626 | 1548 | 1549 | 1549 | 1548 | 831 |
| 495 | 20241018 | 104400 | 362151134 | 1549 | 1548 | 1549 | 1548 | 24 |
| 496 | 20241018 | 104300 | 362113970 | 1549 | 1549 | 1549 | 1549 | 83 |
| 497 | 20241018 | 104200 | 361985403 | 1549 | 1548 | 1549 | 1547 | 155 |
| 498 | 20241018 | 104100 | 361745515 | 1547 | 1549 | 1549 | 1547 | 1411 |
| 499 | 20241018 | 104000 | 359561012 | 1549 | 1549 | 1549 | 1548 | 1013 |
| 500 | 20241018 | 103900 | 357991876 | 1549 | 1551 | 1551 | 1549 | 3935 |
| 501 | 20241018 | 103800 | 351896175 | 1551 | 1550 | 1551 | 1550 | 390 |
| 502 | 20241018 | 103700 | 351291575 | 1551 | 1550 | 1551 | 1550 | 5887 |
| 503 | 20241018 | 103600 | 342166561 | 1550 | 1549 | 1550 | 1549 | 521 |
| 504 | 20241018 | 103500 | 341359524 | 1549 | 1548 | 1549 | 1548 | 406 |
| 505 | 20241018 | 103400 | 340731031 | 1548 | 1548 | 1549 | 1548 | 934 |
| 506 | 20241018 | 103300 | 339284595 | 1549 | 1549 | 1549 | 1549 | 518 |
| 507 | 20241018 | 103200 | 338482213 | 1547 | 1549 | 1549 | 1547 | 705 |
| 508 | 20241018 | 103100 | 337391378 | 1549 | 1548 | 1550 | 1546 | 854 |
| 509 | 20241018 | 103000 | 336070774 | 1550 | 1548 | 1550 | 1547 | 1167 |
| 510 | 20241018 | 102900 | 334262523 | 1550 | 1547 | 1550 | 1547 | 321 |
| 511 | 20241018 | 102800 | 333765931 | 1549 | 1549 | 1550 | 1548 | 268 |
| 512 | 20241018 | 102700 | 333350915 | 1547 | 1550 | 1551 | 1547 | 5439 |
| 513 | 20241018 | 102600 | 324933048 | 1550 | 1550 | 1552 | 1550 | 2835 |
| 514 | 20241018 | 102500 | 320536788 | 1550 | 1551 | 1551 | 1550 | 517 |
| 515 | 20241018 | 102400 | 319734923 | 1553 | 1553 | 1553 | 1553 | 351 |
| 516 | 20241018 | 102300 | 319189820 | 1553 | 1553 | 1553 | 1553 | 30 |
| 517 | 20241018 | 102200 | 319143230 | 1554 | 1550 | 1554 | 1550 | 2502 |
| 518 | 20241018 | 102100 | 315257122 | 1554 | 1553 | 1554 | 1553 | 7 |
| 519 | 20241018 | 102000 | 315246249 | 1554 | 1554 | 1554 | 1550 | 23170 |
| 520 | 20241018 | 101900 | 279318393 | 1555 | 1553 | 1555 | 1553 | 27 |
| 521 | 20241018 | 101800 | 279276438 | 1555 | 1556 | 1556 | 1555 | 277 |
| 522 | 20241018 | 101700 | 278845526 | 1558 | 1558 | 1558 | 1558 | 1 |
| 523 | 20241018 | 101600 | 278843968 | 1562 | 1557 | 1562 | 1551 | 6361 |
| 524 | 20241018 | 101500 | 268972944 | 1556 | 1560 | 1560 | 1554 | 14440 |
| 525 | 20241018 | 101400 | 246501975 | 1560 | 1561 | 1561 | 1560 | 1927 |
| 526 | 20241018 | 101300 | 243495811 | 1560 | 1562 | 1562 | 1560 | 671 |
| 527 | 20241018 | 101200 | 242448930 | 1562 | 1561 | 1562 | 1561 | 32 |
| 528 | 20241018 | 101100 | 242398951 | 1563 | 1562 | 1563 | 1559 | 14584 |
| 529 | 20241018 | 101000 | 219640387 | 1563 | 1564 | 1564 | 1562 | 4579 |
| 530 | 20241018 | 100900 | 212483449 | 1564 | 1563 | 1564 | 1563 | 167 |
| 531 | 20241018 | 100800 | 212222371 | 1563 | 1564 | 1564 | 1563 | 2302 |
| 532 | 20241018 | 100700 | 208623743 | 1564 | 1564 | 1565 | 1564 | 195 |
| 533 | 20241018 | 100600 | 208318731 | 1564 | 1565 | 1565 | 1564 | 303 |
| 534 | 20241018 | 100500 | 207844837 | 1566 | 1566 | 1566 | 1566 | 3 |
| 535 | 20241018 | 100400 | 207840139 | 1566 | 1563 | 1566 | 1563 | 151 |
| 536 | 20241018 | 100300 | 207604123 | 1563 | 1563 | 1563 | 1563 | 603 |
| 537 | 20241018 | 100200 | 206661634 | 1563 | 1563 | 1563 | 1563 | 3 |
| 538 | 20241018 | 100100 | 206656945 | 1563 | 1563 | 1563 | 1563 | 140 |
| 539 | 20241018 | 100000 | 206438125 | 1563 | 1563 | 1563 | 1562 | 2577 |
| 540 | 20241018 | 095900 | 202411274 | 1563 | 1563 | 1563 | 1562 | 2839 |
| 541 | 20241018 | 095800 | 197976207 | 1563 | 1564 | 1564 | 1563 | 1464 |
| 542 | 20241018 | 095700 | 195687955 | 1563 | 1566 | 1566 | 1563 | 2232 |
| 543 | 20241018 | 095600 | 192195221 | 1565 | 1566 | 1566 | 1565 | 2433 |
| 544 | 20241018 | 095500 | 188386471 | 1566 | 1566 | 1566 | 1566 | 755 |
| 545 | 20241018 | 095400 | 187204141 | 1566 | 1567 | 1567 | 1566 | 7168 |
| 546 | 20241018 | 095300 | 175978953 | 1566 | 1568 | 1568 | 1566 | 12635 |
| 547 | 20241018 | 095200 | 156192365 | 1568 | 1568 | 1568 | 1568 | 182 |
| 548 | 20241018 | 095100 | 155906989 | 1568 | 1567 | 1568 | 1567 | 12 |
| 549 | 20241018 | 095000 | 155888174 | 1566 | 1567 | 1568 | 1566 | 10228 |
| 550 | 20241018 | 094900 | 139870870 | 1567 | 1567 | 1567 | 1567 | 1 |
| 551 | 20241018 | 094800 | 139869303 | 1567 | 1567 | 1567 | 1567 | 2616 |
| 552 | 20241018 | 094700 | 135770031 | 1568 | 1568 | 1568 | 1567 | 1342 |
| 553 | 20241018 | 094600 | 133666776 | 1568 | 1567 | 1568 | 1567 | 401 |
| 554 | 20241018 | 094500 | 133038408 | 1568 | 1568 | 1568 | 1568 | 15 |
| 555 | 20241018 | 094400 | 133014888 | 1567 | 1567 | 1567 | 1567 | 8040 |
| 556 | 20241018 | 094300 | 120416208 | 1567 | 1567 | 1568 | 1567 | 1631 |
| 557 | 20241018 | 094200 | 117860430 | 1568 | 1568 | 1568 | 1568 | 153 |
| 558 | 20241018 | 094100 | 117620526 | 1568 | 1570 | 1570 | 1568 | 199 |
| 559 | 20241018 | 094000 | 117308490 | 1570 | 1570 | 1570 | 1568 | 516 |
| 560 | 20241018 | 093900 | 116498372 | 1570 | 1570 | 1570 | 1569 | 16 |
| 561 | 20241018 | 093800 | 116473253 | 1566 | 1569 | 1569 | 1566 | 2010 |
| 562 | 20241018 | 093700 | 113324903 | 1567 | 1571 | 1571 | 1567 | 2081 |
| 563 | 20241018 | 093600 | 110060271 | 1572 | 1572 | 1572 | 1572 | 144 |
| 564 | 20241018 | 093500 | 109833903 | 1572 | 1573 | 1573 | 1572 | 2393 |
| 565 | 20241018 | 093400 | 106072089 | 1573 | 1572 | 1573 | 1572 | 130 |
| 566 | 20241018 | 093300 | 105867723 | 1572 | 1572 | 1573 | 1572 | 968 |
| 567 | 20241018 | 093200 | 104345974 | 1571 | 1571 | 1571 | 1570 | 352 |
| 568 | 20241018 | 093100 | 103792984 | 1571 | 1572 | 1572 | 1571 | 14 |
| 569 | 20241018 | 093000 | 103770978 | 1572 | 1572 | 1572 | 1572 | 2 |
| 570 | 20241018 | 092900 | 103767834 | 1568 | 1568 | 1568 | 1568 | 12 |
| 571 | 20241018 | 092800 | 103749018 | 1569 | 1569 | 1569 | 1569 | 2351 |
| 572 | 20241018 | 092700 | 100060299 | 1568 | 1568 | 1568 | 1568 | 0 |
| 573 | 20241018 | 092600 | 100060299 | 1568 | 1572 | 1572 | 1568 | 2520 |
| 574 | 20241018 | 092500 | 96108859 | 1568 | 1568 | 1568 | 1567 | 4646 |
| 575 | 20241018 | 092400 | 88824095 | 1568 | 1569 | 1569 | 1566 | 6818 |
| 576 | 20241018 | 092300 | 78140867 | 1568 | 1568 | 1568 | 1568 | 2 |
| 577 | 20241018 | 092200 | 78137731 | 1568 | 1568 | 1568 | 1568 | 1594 |
| 578 | 20241018 | 092100 | 75638339 | 1568 | 1567 | 1568 | 1567 | 5590 |
| 579 | 20241018 | 092000 | 66878175 | 1568 | 1570 | 1570 | 1568 | 4316 |
| 580 | 20241018 | 091900 | 60109949 | 1570 | 1570 | 1571 | 1568 | 3877 |
| 581 | 20241018 | 091800 | 54027317 | 1570 | 1572 | 1572 | 1569 | 10641 |
| 582 | 20241018 | 091700 | 37321873 | 1571 | 1573 | 1573 | 1571 | 3642 |
| 583 | 20241018 | 091600 | 31599279 | 1574 | 1574 | 1574 | 1574 | 6 |
| 584 | 20241018 | 091500 | 31589835 | 1574 | 1574 | 1574 | 1572 | 2209 |
| 585 | 20241018 | 091400 | 28114899 | 1574 | 1574 | 1574 | 1574 | 42 |
| 586 | 20241018 | 091300 | 28048791 | 1574 | 1574 | 1574 | 1573 | 1824 |
| 587 | 20241018 | 091200 | 25179434 | 1574 | 1575 | 1575 | 1574 | 476 |
| 588 | 20241018 | 091100 | 24430105 | 1575 | 1575 | 1575 | 1575 | 49 |
| 589 | 20241018 | 091000 | 24352930 | 1575 | 1575 | 1575 | 1575 | 540 |
| 590 | 20241018 | 090900 | 23502430 | 1575 | 1578 | 1578 | 1575 | 1862 |
| 591 | 20241018 | 090800 | 20569641 | 1578 | 1578 | 1578 | 1578 | 103 |
| 592 | 20241018 | 090700 | 20407107 | 1579 | 1578 | 1579 | 1575 | 503 |
| 593 | 20241018 | 090600 | 19614864 | 1579 | 1579 | 1579 | 1579 | 119 |
| 594 | 20241018 | 090500 | 19426963 | 1579 | 1577 | 1579 | 1576 | 535 |
| 595 | 20241018 | 090400 | 18583619 | 1578 | 1579 | 1579 | 1578 | 1050 |
| 596 | 20241018 | 090300 | 16926703 | 1579 | 1578 | 1579 | 1578 | 478 |
| 597 | 20241018 | 090200 | 16172142 | 1577 | 1579 | 1579 | 1577 | 2002 |
| 598 | 20241018 | 090100 | 13010988 | 1577 | 1576 | 1577 | 1576 | 3002 |
| 599 | 20241018 | 090000 | 8277673 | 1577 | 1577 | 1577 | 1577 | 5240 |