32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241017 | 190000 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 3751 |
| 3 | 20241017 | 185900 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 4 | 20241017 | 185800 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 5 | 20241017 | 185700 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 6 | 20241017 | 185600 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 7 | 20241017 | 185500 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 8 | 20241017 | 185400 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 9 | 20241017 | 185300 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 10 | 20241017 | 185200 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 11 | 20241017 | 185100 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 12 | 20241017 | 185000 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 13 | 20241017 | 184900 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 14 | 20241017 | 184800 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 15 | 20241017 | 184700 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 16 | 20241017 | 184600 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 17 | 20241017 | 184500 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 18 | 20241017 | 184400 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 19 | 20241017 | 184300 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 20 | 20241017 | 184200 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 21 | 20241017 | 184100 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 22 | 20241017 | 184000 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 23 | 20241017 | 183900 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 24 | 20241017 | 183800 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 25 | 20241017 | 183700 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 26 | 20241017 | 183600 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 27 | 20241017 | 183500 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 28 | 20241017 | 183400 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 29 | 20241017 | 183300 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 30 | 20241017 | 183200 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 31 | 20241017 | 183100 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 32 | 20241017 | 183000 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 3751 |
| 33 | 20241017 | 182900 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 34 | 20241017 | 182800 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 35 | 20241017 | 182700 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 36 | 20241017 | 182600 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 37 | 20241017 | 182500 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 38 | 20241017 | 182400 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 39 | 20241017 | 182300 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 40 | 20241017 | 182200 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 41 | 20241017 | 182100 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 42 | 20241017 | 182000 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 43 | 20241017 | 181900 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 44 | 20241017 | 181800 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 45 | 20241017 | 181700 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 46 | 20241017 | 181600 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 47 | 20241017 | 181500 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 48 | 20241017 | 181400 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 49 | 20241017 | 181300 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 50 | 20241017 | 181200 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 51 | 20241017 | 181100 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 52 | 20241017 | 181000 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 53 | 20241017 | 180900 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 54 | 20241017 | 180800 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 55 | 20241017 | 180700 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 56 | 20241017 | 180600 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 57 | 20241017 | 180500 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 58 | 20241017 | 180400 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 59 | 20241017 | 180300 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 60 | 20241017 | 180200 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 61 | 20241017 | 180100 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 62 | 20241017 | 180000 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 3751 |
| 63 | 20241017 | 175900 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 64 | 20241017 | 175800 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 65 | 20241017 | 175700 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 66 | 20241017 | 175600 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 67 | 20241017 | 175500 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 68 | 20241017 | 175400 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 69 | 20241017 | 175300 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 70 | 20241017 | 175200 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 71 | 20241017 | 175100 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 72 | 20241017 | 175000 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 73 | 20241017 | 174900 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 74 | 20241017 | 174800 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 75 | 20241017 | 174700 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 76 | 20241017 | 174600 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 77 | 20241017 | 174500 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 78 | 20241017 | 174400 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 79 | 20241017 | 174300 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 80 | 20241017 | 174200 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 81 | 20241017 | 174100 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 82 | 20241017 | 174000 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 83 | 20241017 | 173900 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 84 | 20241017 | 173800 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 85 | 20241017 | 173700 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 86 | 20241017 | 173600 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 87 | 20241017 | 173500 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 88 | 20241017 | 173400 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 89 | 20241017 | 173300 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 90 | 20241017 | 173200 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 91 | 20241017 | 173100 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 92 | 20241017 | 173000 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 3751 |
| 93 | 20241017 | 172900 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 94 | 20241017 | 172800 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 95 | 20241017 | 172700 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 96 | 20241017 | 172600 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 97 | 20241017 | 172500 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 98 | 20241017 | 172400 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 99 | 20241017 | 172300 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 100 | 20241017 | 172200 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 101 | 20241017 | 172100 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 102 | 20241017 | 172000 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 103 | 20241017 | 171900 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 104 | 20241017 | 171800 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 105 | 20241017 | 171700 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 106 | 20241017 | 171600 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 107 | 20241017 | 171500 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 108 | 20241017 | 171400 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 109 | 20241017 | 171300 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 110 | 20241017 | 171200 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 111 | 20241017 | 171100 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 112 | 20241017 | 171000 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 113 | 20241017 | 170900 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 114 | 20241017 | 170800 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 115 | 20241017 | 170700 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 116 | 20241017 | 170600 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 117 | 20241017 | 170500 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 118 | 20241017 | 170400 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 119 | 20241017 | 170300 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 120 | 20241017 | 170200 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 121 | 20241017 | 170100 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 122 | 20241017 | 170000 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 3751 |
| 123 | 20241017 | 165900 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 124 | 20241017 | 165800 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 125 | 20241017 | 165700 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 126 | 20241017 | 165600 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 127 | 20241017 | 165500 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 128 | 20241017 | 165400 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 129 | 20241017 | 165300 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 130 | 20241017 | 165200 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 131 | 20241017 | 165100 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 132 | 20241017 | 165000 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 133 | 20241017 | 164900 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 134 | 20241017 | 164800 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 135 | 20241017 | 164700 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 136 | 20241017 | 164600 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 137 | 20241017 | 164500 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 138 | 20241017 | 164400 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 139 | 20241017 | 164300 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 140 | 20241017 | 164200 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 141 | 20241017 | 164100 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 142 | 20241017 | 164000 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 143 | 20241017 | 163900 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 144 | 20241017 | 163800 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 145 | 20241017 | 163700 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 146 | 20241017 | 163600 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 147 | 20241017 | 163500 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 148 | 20241017 | 163400 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 149 | 20241017 | 163300 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 150 | 20241017 | 163200 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 151 | 20241017 | 163100 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 152 | 20241017 | 163000 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 3751 |
| 153 | 20241017 | 162900 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 154 | 20241017 | 162800 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 155 | 20241017 | 162700 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 156 | 20241017 | 162600 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 157 | 20241017 | 162500 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 158 | 20241017 | 162400 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 159 | 20241017 | 162300 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 160 | 20241017 | 162200 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 161 | 20241017 | 162100 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 162 | 20241017 | 162000 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 163 | 20241017 | 161900 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 164 | 20241017 | 161800 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 165 | 20241017 | 161700 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 166 | 20241017 | 161600 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 167 | 20241017 | 161500 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 168 | 20241017 | 161400 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 169 | 20241017 | 161300 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 170 | 20241017 | 161200 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 171 | 20241017 | 161100 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 172 | 20241017 | 161000 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 173 | 20241017 | 160900 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 174 | 20241017 | 160800 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 175 | 20241017 | 160700 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 176 | 20241017 | 160600 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 177 | 20241017 | 160500 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 178 | 20241017 | 160400 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 179 | 20241017 | 160300 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 180 | 20241017 | 160200 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 181 | 20241017 | 160100 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 182 | 20241017 | 160000 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 3751 |
| 183 | 20241017 | 155900 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 184 | 20241017 | 155800 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 185 | 20241017 | 155700 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 186 | 20241017 | 155600 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 187 | 20241017 | 155500 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 188 | 20241017 | 155400 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 189 | 20241017 | 155300 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 190 | 20241017 | 155200 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 191 | 20241017 | 155100 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 192 | 20241017 | 155000 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 193 | 20241017 | 154900 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 194 | 20241017 | 154800 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 195 | 20241017 | 154700 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 196 | 20241017 | 154600 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 197 | 20241017 | 154500 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 198 | 20241017 | 154400 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 199 | 20241017 | 154300 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 200 | 20241017 | 154200 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 201 | 20241017 | 154100 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 202 | 20241017 | 154000 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 203 | 20241017 | 153900 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 204 | 20241017 | 153800 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 205 | 20241017 | 153700 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 206 | 20241017 | 153600 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 207 | 20241017 | 153500 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 208 | 20241017 | 153400 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 209 | 20241017 | 153300 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 210 | 20241017 | 153200 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 211 | 20241017 | 153100 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 0 |
| 212 | 20241017 | 153000 | 4725805570 | 14080 | 14080 | 14080 | 14080 | 7502 |
| 213 | 20241017 | 152900 | 4672991490 | 14070 | 14070 | 14070 | 14070 | 0 |
| 214 | 20241017 | 152800 | 4672991490 | 14070 | 14070 | 14070 | 14070 | 0 |
| 215 | 20241017 | 152700 | 4672991490 | 14070 | 14070 | 14070 | 14070 | 0 |
| 216 | 20241017 | 152600 | 4672991490 | 14070 | 14070 | 14070 | 14070 | 0 |
| 217 | 20241017 | 152500 | 4672991490 | 14070 | 14070 | 14070 | 14070 | 0 |
| 218 | 20241017 | 152400 | 4672991490 | 14070 | 14070 | 14070 | 14070 | 0 |
| 219 | 20241017 | 152300 | 4672991490 | 14070 | 14070 | 14070 | 14070 | 0 |
| 220 | 20241017 | 152200 | 4672991490 | 14070 | 14070 | 14070 | 14070 | 0 |
| 221 | 20241017 | 152100 | 4672991490 | 14070 | 14070 | 14070 | 14070 | 0 |
| 222 | 20241017 | 152000 | 4672991490 | 14070 | 14070 | 14070 | 14070 | 0 |
| 223 | 20241017 | 151900 | 4672991490 | 14070 | 14070 | 14080 | 14070 | 980 |
| 224 | 20241017 | 151800 | 4659198280 | 14070 | 14070 | 14070 | 14060 | 608 |
| 225 | 20241017 | 151700 | 4650644980 | 14070 | 14070 | 14080 | 14060 | 490 |
| 226 | 20241017 | 151600 | 4643752710 | 14080 | 14080 | 14080 | 14060 | 140 |
| 227 | 20241017 | 151500 | 4641782260 | 14070 | 14070 | 14080 | 14060 | 574 |
| 228 | 20241017 | 151400 | 4633708590 | 14060 | 14080 | 14080 | 14060 | 591 |
| 229 | 20241017 | 151300 | 4625392350 | 14070 | 14060 | 14080 | 14060 | 405 |
| 230 | 20241017 | 151200 | 4619690940 | 14060 | 14060 | 14080 | 14060 | 3087 |
| 231 | 20241017 | 151100 | 4576252190 | 14050 | 14040 | 14060 | 14040 | 498 |
| 232 | 20241017 | 151000 | 4569250640 | 14050 | 14070 | 14070 | 14040 | 634 |
| 233 | 20241017 | 150900 | 4560341150 | 14070 | 14050 | 14070 | 14040 | 1883 |
| 234 | 20241017 | 150800 | 4533876670 | 14050 | 14040 | 14050 | 14040 | 606 |
| 235 | 20241017 | 150700 | 4525362580 | 14050 | 14030 | 14050 | 14030 | 5421 |
| 236 | 20241017 | 150600 | 4449219020 | 14020 | 14020 | 14030 | 14020 | 1116 |
| 237 | 20241017 | 150500 | 4433562920 | 14030 | 14030 | 14030 | 14020 | 676 |
| 238 | 20241017 | 150400 | 4424079820 | 14020 | 14020 | 14030 | 14010 | 644 |
| 239 | 20241017 | 150300 | 4415049840 | 14030 | 14020 | 14030 | 14010 | 408 |
| 240 | 20241017 | 150200 | 4409327100 | 14020 | 14020 | 14030 | 14010 | 597 |
| 241 | 20241017 | 150100 | 4400955610 | 14020 | 14010 | 14030 | 14010 | 935 |
| 242 | 20241017 | 150000 | 4387844660 | 14020 | 14010 | 14020 | 13950 | 597 |
| 243 | 20241017 | 145900 | 4379483770 | 14020 | 14000 | 14020 | 13950 | 405 |
| 244 | 20241017 | 145800 | 4373812330 | 13950 | 14010 | 14020 | 13950 | 1194 |
| 245 | 20241017 | 145700 | 4357078150 | 13950 | 14010 | 14020 | 13950 | 617 |
| 246 | 20241017 | 145600 | 4348435390 | 14010 | 14020 | 14020 | 13990 | 485 |
| 247 | 20241017 | 145500 | 4341638780 | 14020 | 14010 | 14020 | 14000 | 721 |
| 248 | 20241017 | 145400 | 4331534230 | 14010 | 14010 | 14020 | 14010 | 649 |
| 249 | 20241017 | 145300 | 4322438170 | 14010 | 14030 | 14030 | 14010 | 755 |
| 250 | 20241017 | 145200 | 4311855040 | 14030 | 14020 | 14030 | 14000 | 2008 |
| 251 | 20241017 | 145100 | 4283702870 | 14020 | 14020 | 14020 | 14000 | 663 |
| 252 | 20241017 | 145000 | 4274412810 | 14010 | 14010 | 14020 | 14000 | 2015 |
| 253 | 20241017 | 144900 | 4246179710 | 14010 | 13990 | 14010 | 13960 | 1737 |
| 254 | 20241017 | 144800 | 4221867500 | 14000 | 13980 | 14000 | 13960 | 466 |
| 255 | 20241017 | 144700 | 4215350380 | 13990 | 13990 | 14000 | 13980 | 462 |
| 256 | 20241017 | 144600 | 4208887050 | 13980 | 14000 | 14000 | 13970 | 520 |
| 257 | 20241017 | 144500 | 4201612900 | 13990 | 14000 | 14000 | 13970 | 551 |
| 258 | 20241017 | 144400 | 4193903860 | 13970 | 14000 | 14000 | 13970 | 710 |
| 259 | 20241017 | 144300 | 4183971730 | 13990 | 13980 | 14000 | 13960 | 784 |
| 260 | 20241017 | 144200 | 4173012140 | 13990 | 13990 | 14010 | 13970 | 807 |
| 261 | 20241017 | 144100 | 4161720600 | 14000 | 14000 | 14010 | 13970 | 1219 |
| 262 | 20241017 | 144000 | 4144657120 | 14000 | 13990 | 14020 | 13990 | 7390 |
| 263 | 20241017 | 143900 | 4041211460 | 13990 | 13970 | 13990 | 13970 | 1254 |
| 264 | 20241017 | 143800 | 4023678630 | 13970 | 13960 | 13980 | 13960 | 402 |
| 265 | 20241017 | 143700 | 4018062400 | 13960 | 13980 | 13990 | 13960 | 786 |
| 266 | 20241017 | 143600 | 4007075600 | 13980 | 13990 | 13990 | 13910 | 1327 |
| 267 | 20241017 | 143500 | 3988525160 | 13980 | 13960 | 13990 | 13940 | 2807 |
| 268 | 20241017 | 143400 | 3949292360 | 13950 | 13960 | 13980 | 13950 | 580 |
| 269 | 20241017 | 143300 | 3941188860 | 13960 | 13980 | 13980 | 13960 | 672 |
| 270 | 20241017 | 143200 | 3931803050 | 13970 | 13960 | 13970 | 13950 | 1476 |
| 271 | 20241017 | 143100 | 3911187010 | 13960 | 13950 | 13970 | 13940 | 1803 |
| 272 | 20241017 | 143000 | 3886018020 | 13960 | 13950 | 13960 | 13950 | 625 |
| 273 | 20241017 | 142900 | 3877296380 | 13960 | 13950 | 13970 | 13910 | 5256 |
| 274 | 20241017 | 142800 | 3803964250 | 13950 | 13930 | 13950 | 13910 | 2077 |
| 275 | 20241017 | 142700 | 3775018900 | 13930 | 13910 | 13930 | 13910 | 787 |
| 276 | 20241017 | 142600 | 3764059530 | 13910 | 13920 | 13930 | 13910 | 476 |
| 277 | 20241017 | 142500 | 3757436730 | 13920 | 13920 | 13930 | 13910 | 325 |
| 278 | 20241017 | 142400 | 3752912430 | 13930 | 13920 | 13930 | 13910 | 585 |
| 279 | 20241017 | 142300 | 3744769330 | 13910 | 13920 | 13930 | 13910 | 340 |
| 280 | 20241017 | 142200 | 3740037770 | 13920 | 13910 | 13930 | 13880 | 608 |
| 281 | 20241017 | 142100 | 3731580810 | 13920 | 13900 | 13920 | 13900 | 339 |
| 282 | 20241017 | 142000 | 3726866890 | 13910 | 13890 | 13910 | 13860 | 1023 |
| 283 | 20241017 | 141900 | 3712663980 | 13880 | 13880 | 13890 | 13870 | 367 |
| 284 | 20241017 | 141800 | 3707569780 | 13880 | 13880 | 13890 | 13860 | 457 |
| 285 | 20241017 | 141700 | 3701228990 | 13890 | 13890 | 13890 | 13860 | 714 |
| 286 | 20241017 | 141600 | 3691316050 | 13880 | 13880 | 13890 | 13860 | 349 |
| 287 | 20241017 | 141500 | 3686475160 | 13870 | 13890 | 13890 | 13860 | 543 |
| 288 | 20241017 | 141400 | 3678940150 | 13890 | 13910 | 13910 | 13890 | 342 |
| 289 | 20241017 | 141300 | 3674185020 | 13910 | 13900 | 13920 | 13900 | 447 |
| 290 | 20241017 | 141200 | 3667969290 | 13900 | 13890 | 13910 | 13870 | 247 |
| 291 | 20241017 | 141100 | 3664539330 | 13870 | 13880 | 13920 | 13870 | 439 |
| 292 | 20241017 | 141000 | 3658445160 | 13880 | 13920 | 13920 | 13880 | 239 |
| 293 | 20241017 | 140900 | 3655121030 | 13900 | 13870 | 13920 | 13860 | 2441 |
| 294 | 20241017 | 140800 | 3621194690 | 13880 | 13870 | 13880 | 13850 | 336 |
| 295 | 20241017 | 140700 | 3616536720 | 13870 | 13880 | 13880 | 13850 | 796 |
| 296 | 20241017 | 140600 | 3605502660 | 13880 | 13840 | 13880 | 13820 | 760 |
| 297 | 20241017 | 140500 | 3594969940 | 13840 | 13830 | 13850 | 13810 | 527 |
| 298 | 20241017 | 140400 | 3587680090 | 13820 | 13860 | 13860 | 13820 | 1080 |
| 299 | 20241017 | 140300 | 3572735500 | 13850 | 13840 | 13850 | 13820 | 334 |
| 300 | 20241017 | 140200 | 3568114510 | 13840 | 13850 | 13860 | 13840 | 493 |
| 301 | 20241017 | 140100 | 3561289170 | 13850 | 13880 | 13880 | 13850 | 538 |
| 302 | 20241017 | 140000 | 3553829320 | 13870 | 13880 | 13900 | 13870 | 361 |
| 303 | 20241017 | 135900 | 3548819870 | 13880 | 13890 | 13890 | 13880 | 269 |
| 304 | 20241017 | 135800 | 3545086080 | 13900 | 13890 | 13910 | 13880 | 540 |
| 305 | 20241017 | 135700 | 3537582220 | 13900 | 13890 | 13900 | 13860 | 632 |
| 306 | 20241017 | 135600 | 3528806750 | 13880 | 13890 | 13910 | 13870 | 361 |
| 307 | 20241017 | 135500 | 3523794250 | 13900 | 13900 | 13920 | 13890 | 282 |
| 308 | 20241017 | 135400 | 3519874380 | 13900 | 13900 | 13910 | 13880 | 338 |
| 309 | 20241017 | 135300 | 3515179770 | 13900 | 13900 | 13930 | 13890 | 724 |
| 310 | 20241017 | 135200 | 3505109760 | 13910 | 13910 | 13920 | 13900 | 338 |
| 311 | 20241017 | 135100 | 3500410550 | 13900 | 13910 | 13920 | 13900 | 194 |
| 312 | 20241017 | 135000 | 3497711220 | 13910 | 13920 | 13930 | 13910 | 267 |
| 313 | 20241017 | 134900 | 3493994940 | 13920 | 13920 | 13920 | 13910 | 306 |
| 314 | 20241017 | 134800 | 3489736720 | 13910 | 13900 | 13910 | 13890 | 573 |
| 315 | 20241017 | 134700 | 3481767820 | 13890 | 13890 | 13910 | 13880 | 312 |
| 316 | 20241017 | 134600 | 3477432600 | 13890 | 13890 | 13890 | 13880 | 233 |
| 317 | 20241017 | 134500 | 3474196340 | 13890 | 13880 | 13890 | 13870 | 202 |
| 318 | 20241017 | 134400 | 3471394020 | 13870 | 13880 | 13880 | 13860 | 110 |
| 319 | 20241017 | 134300 | 3469868230 | 13880 | 13910 | 13910 | 13880 | 258 |
| 320 | 20241017 | 134200 | 3466282940 | 13910 | 13900 | 13920 | 13900 | 131 |
| 321 | 20241017 | 134100 | 3464461110 | 13900 | 13900 | 13900 | 13890 | 192 |
| 322 | 20241017 | 134000 | 3461793520 | 13890 | 13850 | 13900 | 13850 | 97 |
| 323 | 20241017 | 133900 | 3460448360 | 13860 | 13860 | 13860 | 13850 | 38 |
| 324 | 20241017 | 133800 | 3459921720 | 13870 | 13870 | 13890 | 13860 | 242 |
| 325 | 20241017 | 133700 | 3456564690 | 13840 | 13910 | 13910 | 13820 | 630 |
| 326 | 20241017 | 133600 | 3447840570 | 13910 | 13890 | 13910 | 13890 | 120 |
| 327 | 20241017 | 133500 | 3446171980 | 13890 | 13900 | 13900 | 13890 | 98 |
| 328 | 20241017 | 133400 | 3444810040 | 13910 | 13950 | 13950 | 13900 | 1042 |
| 329 | 20241017 | 133300 | 3430293860 | 13950 | 13950 | 13960 | 13950 | 191 |
| 330 | 20241017 | 133200 | 3427629050 | 13960 | 13960 | 13960 | 13950 | 604 |
| 331 | 20241017 | 133100 | 3419200060 | 13960 | 13970 | 13970 | 13960 | 191 |
| 332 | 20241017 | 133000 | 3416532720 | 13960 | 13970 | 13970 | 13960 | 241 |
| 333 | 20241017 | 132900 | 3413166930 | 13970 | 13970 | 13970 | 13960 | 794 |
| 334 | 20241017 | 132800 | 3402075270 | 13960 | 13970 | 13970 | 13960 | 208 |
| 335 | 20241017 | 132700 | 3399170030 | 13960 | 13960 | 13970 | 13950 | 1756 |
| 336 | 20241017 | 132600 | 3374656090 | 13960 | 13940 | 13960 | 13940 | 925 |
| 337 | 20241017 | 132500 | 3361752050 | 13940 | 13940 | 13950 | 13930 | 198 |
| 338 | 20241017 | 132400 | 3358990720 | 13940 | 13920 | 13950 | 13920 | 1556 |
| 339 | 20241017 | 132300 | 3337299670 | 13940 | 13920 | 13940 | 13920 | 713 |
| 340 | 20241017 | 132200 | 3327363930 | 13920 | 13950 | 13950 | 13920 | 796 |
| 341 | 20241017 | 132100 | 3316270950 | 13940 | 13940 | 13950 | 13940 | 292 |
| 342 | 20241017 | 132000 | 3312199160 | 13940 | 13950 | 13950 | 13940 | 66 |
| 343 | 20241017 | 131900 | 3311278670 | 13970 | 13940 | 13970 | 13940 | 1083 |
| 344 | 20241017 | 131800 | 3296161460 | 13940 | 13950 | 13950 | 13940 | 318 |
| 345 | 20241017 | 131700 | 3291725460 | 13950 | 13950 | 13960 | 13950 | 239 |
| 346 | 20241017 | 131600 | 3288390230 | 13950 | 13950 | 13960 | 13950 | 80 |
| 347 | 20241017 | 131500 | 3287274110 | 13950 | 13960 | 13970 | 13950 | 377 |
| 348 | 20241017 | 131400 | 3282010590 | 13960 | 13960 | 13970 | 13950 | 410 |
| 349 | 20241017 | 131300 | 3276286310 | 13960 | 13960 | 13970 | 13950 | 1755 |
| 350 | 20241017 | 131200 | 3251786590 | 13960 | 13930 | 13970 | 13930 | 9146 |
| 351 | 20241017 | 131100 | 3124177840 | 13920 | 13920 | 13930 | 13910 | 832 |
| 352 | 20241017 | 131000 | 3112596240 | 13920 | 13890 | 13920 | 13890 | 6395 |
| 353 | 20241017 | 130900 | 3023664550 | 13890 | 13850 | 13890 | 13840 | 3715 |
| 354 | 20241017 | 130800 | 2972135010 | 13850 | 13840 | 13850 | 13840 | 237 |
| 355 | 20241017 | 130700 | 2968853960 | 13840 | 13840 | 13840 | 13840 | 75 |
| 356 | 20241017 | 130600 | 2967815960 | 13840 | 13840 | 13840 | 13840 | 105 |
| 357 | 20241017 | 130500 | 2966362760 | 13840 | 13830 | 13850 | 13830 | 299 |
| 358 | 20241017 | 130400 | 2962227200 | 13830 | 13830 | 13830 | 13830 | 76 |
| 359 | 20241017 | 130300 | 2961176120 | 13830 | 13830 | 13840 | 13830 | 66 |
| 360 | 20241017 | 130200 | 2960263160 | 13840 | 13840 | 13840 | 13830 | 178 |
| 361 | 20241017 | 130100 | 2957800640 | 13840 | 13830 | 13840 | 13830 | 13 |
| 362 | 20241017 | 130000 | 2957620830 | 13810 | 13800 | 13810 | 13770 | 379 |
| 363 | 20241017 | 125900 | 2952397820 | 13790 | 13850 | 13850 | 13790 | 3099 |
| 364 | 20241017 | 125800 | 2909646060 | 13810 | 13840 | 13850 | 13810 | 413 |
| 365 | 20241017 | 125700 | 2903937480 | 13840 | 13840 | 13840 | 13840 | 30 |
| 366 | 20241017 | 125600 | 2903522280 | 13810 | 13840 | 13850 | 13810 | 566 |
| 367 | 20241017 | 125500 | 2895699150 | 13830 | 13840 | 13850 | 13820 | 398 |
| 368 | 20241017 | 125400 | 2890195470 | 13820 | 13820 | 13820 | 13820 | 0 |
| 369 | 20241017 | 125300 | 2890195470 | 13820 | 13840 | 13840 | 13820 | 448 |
| 370 | 20241017 | 125200 | 2883997550 | 13810 | 13840 | 13840 | 13810 | 586 |
| 371 | 20241017 | 125100 | 2875901060 | 13830 | 13820 | 13830 | 13820 | 101 |
| 372 | 20241017 | 125000 | 2874505230 | 13800 | 13830 | 13830 | 13800 | 465 |
| 373 | 20241017 | 124900 | 2868082470 | 13800 | 13830 | 13830 | 13800 | 334 |
| 374 | 20241017 | 124800 | 2863469520 | 13840 | 13830 | 13840 | 13830 | 74 |
| 375 | 20241017 | 124700 | 2862445740 | 13800 | 13830 | 13830 | 13800 | 548 |
| 376 | 20241017 | 124600 | 2854877560 | 13820 | 13830 | 13840 | 13810 | 338 |
| 377 | 20241017 | 124500 | 2850206750 | 13820 | 13820 | 13820 | 13820 | 131 |
| 378 | 20241017 | 124400 | 2848396330 | 13820 | 13830 | 13850 | 13820 | 311 |
| 379 | 20241017 | 124300 | 2844094480 | 13810 | 13850 | 13850 | 13810 | 1336 |
| 380 | 20241017 | 124200 | 2825602970 | 13850 | 13840 | 13850 | 13840 | 380 |
| 381 | 20241017 | 124100 | 2820343620 | 13800 | 13810 | 13810 | 13800 | 375 |
| 382 | 20241017 | 124000 | 2815167320 | 13850 | 13830 | 13850 | 13800 | 1177 |
| 383 | 20241017 | 123900 | 2798897590 | 13830 | 13830 | 13830 | 13830 | 23 |
| 384 | 20241017 | 123800 | 2798579500 | 13800 | 13830 | 13830 | 13800 | 502 |
| 385 | 20241017 | 123700 | 2791643720 | 13830 | 13850 | 13850 | 13820 | 447 |
| 386 | 20241017 | 123600 | 2785461480 | 13860 | 13860 | 13860 | 13850 | 129 |
| 387 | 20241017 | 123500 | 2783674170 | 13860 | 13860 | 13860 | 13830 | 388 |
| 388 | 20241017 | 123400 | 2778306510 | 13860 | 13850 | 13860 | 13830 | 404 |
| 389 | 20241017 | 123300 | 2772715480 | 13860 | 13860 | 13860 | 13850 | 175 |
| 390 | 20241017 | 123200 | 2770290080 | 13860 | 13850 | 13860 | 13840 | 881 |
| 391 | 20241017 | 123100 | 2758091380 | 13850 | 13840 | 13850 | 13820 | 322 |
| 392 | 20241017 | 123000 | 2753640900 | 13850 | 13840 | 13850 | 13840 | 231 |
| 393 | 20241017 | 122900 | 2750442690 | 13820 | 13840 | 13840 | 13820 | 365 |
| 394 | 20241017 | 122800 | 2745396290 | 13840 | 13800 | 13840 | 13800 | 19 |
| 395 | 20241017 | 122700 | 2745133410 | 13800 | 13840 | 13850 | 13800 | 756 |
| 396 | 20241017 | 122600 | 2734679660 | 13810 | 13850 | 13850 | 13810 | 479 |
| 397 | 20241017 | 122500 | 2728056340 | 13840 | 13810 | 13840 | 13810 | 125 |
| 398 | 20241017 | 122400 | 2726329760 | 13810 | 13850 | 13850 | 13810 | 312 |
| 399 | 20241017 | 122300 | 2722016850 | 13810 | 13840 | 13840 | 13810 | 420 |
| 400 | 20241017 | 122200 | 2716214410 | 13850 | 13840 | 13850 | 13840 | 57 |
| 401 | 20241017 | 122100 | 2715424970 | 13810 | 13830 | 13830 | 13810 | 458 |
| 402 | 20241017 | 122000 | 2709094360 | 13830 | 13850 | 13860 | 13830 | 396 |
| 403 | 20241017 | 121900 | 2703614330 | 13850 | 13850 | 13850 | 13840 | 92 |
| 404 | 20241017 | 121800 | 2702340140 | 13830 | 13840 | 13850 | 13830 | 601 |
| 405 | 20241017 | 121700 | 2694019990 | 13840 | 13840 | 13850 | 13830 | 546 |
| 406 | 20241017 | 121600 | 2686466620 | 13840 | 13840 | 13840 | 13830 | 183 |
| 407 | 20241017 | 121500 | 2683934150 | 13840 | 13840 | 13840 | 13820 | 403 |
| 408 | 20241017 | 121400 | 2678363260 | 13810 | 13840 | 13840 | 13810 | 468 |
| 409 | 20241017 | 121300 | 2671893530 | 13840 | 13830 | 13840 | 13830 | 94 |
| 410 | 20241017 | 121200 | 2670593360 | 13830 | 13820 | 13830 | 13810 | 679 |
| 411 | 20241017 | 121100 | 2661211950 | 13820 | 13820 | 13820 | 13800 | 434 |
| 412 | 20241017 | 121000 | 2655217470 | 13820 | 13810 | 13830 | 13810 | 429 |
| 413 | 20241017 | 120900 | 2649292580 | 13810 | 13800 | 13810 | 13760 | 352 |
| 414 | 20241017 | 120800 | 2644444830 | 13800 | 13750 | 13800 | 13730 | 377 |
| 415 | 20241017 | 120700 | 2639267330 | 13750 | 13810 | 13810 | 13720 | 1602 |
| 416 | 20241017 | 120600 | 2617231790 | 13810 | 13810 | 13830 | 13810 | 238 |
| 417 | 20241017 | 120500 | 2613943770 | 13800 | 13830 | 13830 | 13800 | 752 |
| 418 | 20241017 | 120400 | 2603562370 | 13840 | 13840 | 13840 | 13830 | 84 |
| 419 | 20241017 | 120300 | 2602399830 | 13830 | 13820 | 13830 | 13810 | 497 |
| 420 | 20241017 | 120200 | 2595533040 | 13810 | 13830 | 13830 | 13810 | 357 |
| 421 | 20241017 | 120100 | 2590602200 | 13840 | 13810 | 13840 | 13810 | 51 |
| 422 | 20241017 | 120000 | 2589896970 | 13780 | 13820 | 13830 | 13780 | 424 |
| 423 | 20241017 | 115900 | 2584046460 | 13790 | 13790 | 13790 | 13790 | 0 |
| 424 | 20241017 | 115800 | 2584046460 | 13790 | 13810 | 13830 | 13790 | 488 |
| 425 | 20241017 | 115700 | 2577309200 | 13790 | 13820 | 13820 | 13790 | 349 |
| 426 | 20241017 | 115600 | 2572493970 | 13810 | 13800 | 13810 | 13800 | 63 |
| 427 | 20241017 | 115500 | 2571624560 | 13800 | 13800 | 13820 | 13800 | 311 |
| 428 | 20241017 | 115400 | 2567329000 | 13790 | 13830 | 13830 | 13790 | 459 |
| 429 | 20241017 | 115300 | 2560990370 | 13820 | 13820 | 13820 | 13820 | 10 |
| 430 | 20241017 | 115200 | 2560852170 | 13800 | 13830 | 13830 | 13800 | 523 |
| 431 | 20241017 | 115100 | 2553627480 | 13830 | 13820 | 13830 | 13800 | 389 |
| 432 | 20241017 | 115000 | 2548255940 | 13820 | 13830 | 13830 | 13820 | 126 |
| 433 | 20241017 | 114900 | 2546513370 | 13790 | 13820 | 13830 | 13790 | 448 |
| 434 | 20241017 | 114800 | 2540327000 | 13810 | 13830 | 13840 | 13810 | 520 |
| 435 | 20241017 | 114700 | 2533140150 | 13820 | 13820 | 13820 | 13820 | 3 |
| 436 | 20241017 | 114600 | 2533098690 | 13800 | 13810 | 13840 | 13800 | 492 |
| 437 | 20241017 | 114500 | 2526304940 | 13810 | 13830 | 13830 | 13800 | 241 |
| 438 | 20241017 | 114400 | 2522975150 | 13840 | 13830 | 13850 | 13830 | 871 |
| 439 | 20241017 | 114300 | 2510919000 | 13790 | 13830 | 13830 | 13790 | 486 |
| 440 | 20241017 | 114200 | 2504210350 | 13830 | 13830 | 13830 | 13800 | 489 |
| 441 | 20241017 | 114100 | 2497457790 | 13830 | 13820 | 13840 | 13820 | 68 |
| 442 | 20241017 | 114000 | 2496517290 | 13810 | 13840 | 13850 | 13810 | 562 |
| 443 | 20241017 | 113900 | 2488749320 | 13840 | 13830 | 13850 | 13810 | 445 |
| 444 | 20241017 | 113800 | 2482598650 | 13840 | 13830 | 13840 | 13820 | 293 |
| 445 | 20241017 | 113700 | 2478544410 | 13820 | 13850 | 13850 | 13820 | 1002 |
| 446 | 20241017 | 113600 | 2464677240 | 13850 | 13820 | 13850 | 13800 | 1022 |
| 447 | 20241017 | 113500 | 2450539410 | 13840 | 13810 | 13850 | 13800 | 175 |
| 448 | 20241017 | 113400 | 2448123360 | 13840 | 13830 | 13840 | 13800 | 501 |
| 449 | 20241017 | 113300 | 2441203220 | 13810 | 13830 | 13830 | 13810 | 376 |
| 450 | 20241017 | 113200 | 2436008090 | 13840 | 13840 | 13840 | 13840 | 74 |
| 451 | 20241017 | 113100 | 2434983930 | 13840 | 13830 | 13840 | 13800 | 469 |
| 452 | 20241017 | 113000 | 2428504020 | 13830 | 13820 | 13830 | 13820 | 45 |
| 453 | 20241017 | 112900 | 2427881810 | 13800 | 13820 | 13820 | 13800 | 347 |
| 454 | 20241017 | 112800 | 2423089850 | 13790 | 13820 | 13820 | 13790 | 700 |
| 455 | 20241017 | 112700 | 2413424850 | 13790 | 13820 | 13820 | 13790 | 2 |
| 456 | 20241017 | 112600 | 2413397240 | 13790 | 13820 | 13820 | 13790 | 428 |
| 457 | 20241017 | 112500 | 2407490650 | 13820 | 13820 | 13820 | 13800 | 564 |
| 458 | 20241017 | 112400 | 2399703730 | 13820 | 13810 | 13820 | 13810 | 132 |
| 459 | 20241017 | 112300 | 2397879520 | 13800 | 13800 | 13810 | 13800 | 555 |
| 460 | 20241017 | 112200 | 2390217650 | 13810 | 13790 | 13810 | 13760 | 647 |
| 461 | 20241017 | 112100 | 2381303010 | 13780 | 13760 | 13790 | 13760 | 81 |
| 462 | 20241017 | 112000 | 2380188370 | 13760 | 13760 | 13780 | 13760 | 275 |
| 463 | 20241017 | 111900 | 2376403120 | 13760 | 13780 | 13790 | 13760 | 406 |
| 464 | 20241017 | 111800 | 2370813510 | 13780 | 13740 | 13780 | 13740 | 44 |
| 465 | 20241017 | 111700 | 2370207810 | 13740 | 13750 | 13760 | 13740 | 358 |
| 466 | 20241017 | 111600 | 2365286100 | 13740 | 13770 | 13770 | 13740 | 413 |
| 467 | 20241017 | 111500 | 2359609480 | 13750 | 13740 | 13750 | 13740 | 9 |
| 468 | 20241017 | 111400 | 2359485810 | 13730 | 13770 | 13770 | 13720 | 367 |
| 469 | 20241017 | 111300 | 2354441150 | 13760 | 13770 | 13770 | 13720 | 423 |
| 470 | 20241017 | 111200 | 2348627400 | 13770 | 13760 | 13770 | 13750 | 415 |
| 471 | 20241017 | 111100 | 2342915800 | 13760 | 13760 | 13760 | 13730 | 444 |
| 472 | 20241017 | 111000 | 2336815110 | 13750 | 13790 | 13790 | 13750 | 562 |
| 473 | 20241017 | 110900 | 2329076310 | 13770 | 13770 | 13770 | 13770 | 14 |
| 474 | 20241017 | 110800 | 2328883530 | 13740 | 13750 | 13770 | 13740 | 407 |
| 475 | 20241017 | 110700 | 2323288270 | 13750 | 13740 | 13750 | 13720 | 504 |
| 476 | 20241017 | 110600 | 2316367390 | 13780 | 13730 | 13780 | 13730 | 472 |
| 477 | 20241017 | 110500 | 2309875110 | 13730 | 13690 | 13730 | 13690 | 901 |
| 478 | 20241017 | 110400 | 2297526930 | 13690 | 13680 | 13690 | 13650 | 904 |
| 479 | 20241017 | 110300 | 2285165900 | 13690 | 13690 | 13690 | 13680 | 255 |
| 480 | 20241017 | 110200 | 2281676500 | 13660 | 13680 | 13690 | 13660 | 618 |
| 481 | 20241017 | 110100 | 2273224680 | 13690 | 13700 | 13700 | 13690 | 182 |
| 482 | 20241017 | 110000 | 2270732370 | 13670 | 13700 | 13700 | 13670 | 661 |
| 483 | 20241017 | 105900 | 2261685390 | 13650 | 13670 | 13670 | 13650 | 1710 |
| 484 | 20241017 | 105800 | 2238323110 | 13670 | 13680 | 13680 | 13670 | 90 |
| 485 | 20241017 | 105700 | 2237092040 | 13670 | 13670 | 13700 | 13670 | 690 |
| 486 | 20241017 | 105600 | 2227655080 | 13680 | 13690 | 13690 | 13670 | 868 |
| 487 | 20241017 | 105500 | 2215787700 | 13680 | 13690 | 13690 | 13670 | 351 |
| 488 | 20241017 | 105400 | 2210986840 | 13670 | 13700 | 13700 | 13670 | 533 |
| 489 | 20241017 | 105300 | 2203695750 | 13700 | 13670 | 13700 | 13670 | 1215 |
| 490 | 20241017 | 105200 | 2187078810 | 13670 | 13680 | 13680 | 13670 | 1132 |
| 491 | 20241017 | 105100 | 2171602050 | 13680 | 13710 | 13710 | 13680 | 572 |
| 492 | 20241017 | 105000 | 2163774820 | 13710 | 13700 | 13710 | 13690 | 649 |
| 493 | 20241017 | 104900 | 2154887750 | 13690 | 13700 | 13700 | 13680 | 686 |
| 494 | 20241017 | 104800 | 2145497690 | 13700 | 13700 | 13710 | 13680 | 701 |
| 495 | 20241017 | 104700 | 2135899410 | 13700 | 13730 | 13730 | 13700 | 665 |
| 496 | 20241017 | 104600 | 2126783480 | 13740 | 13740 | 13740 | 13740 | 184 |
| 497 | 20241017 | 104500 | 2124255320 | 13710 | 13700 | 13720 | 13700 | 724 |
| 498 | 20241017 | 104400 | 2114330600 | 13720 | 13710 | 13720 | 13680 | 744 |
| 499 | 20241017 | 104300 | 2104139600 | 13710 | 13750 | 13750 | 13710 | 983 |
| 500 | 20241017 | 104200 | 2090650020 | 13740 | 13700 | 13740 | 13700 | 1419 |
| 501 | 20241017 | 104100 | 2071187230 | 13670 | 13710 | 13710 | 13670 | 763 |
| 502 | 20241017 | 104000 | 2060739730 | 13720 | 13760 | 13770 | 13720 | 1100 |
| 503 | 20241017 | 103900 | 2045620610 | 13780 | 13790 | 13790 | 13760 | 988 |
| 504 | 20241017 | 103800 | 2032017630 | 13790 | 13790 | 13800 | 13790 | 553 |
| 505 | 20241017 | 103700 | 2024391150 | 13800 | 13800 | 13810 | 13800 | 653 |
| 506 | 20241017 | 103600 | 2015378130 | 13800 | 13820 | 13820 | 13800 | 1463 |
| 507 | 20241017 | 103500 | 1995176560 | 13820 | 13830 | 13830 | 13820 | 1075 |
| 508 | 20241017 | 103400 | 1980317740 | 13840 | 13850 | 13850 | 13830 | 798 |
| 509 | 20241017 | 103300 | 1969276860 | 13850 | 13850 | 13860 | 13830 | 809 |
| 510 | 20241017 | 103200 | 1958076740 | 13860 | 13860 | 13860 | 13850 | 123 |
| 511 | 20241017 | 103100 | 1956372010 | 13850 | 13870 | 13870 | 13850 | 832 |
| 512 | 20241017 | 103000 | 1944839800 | 13850 | 13860 | 13860 | 13850 | 1563 |
| 513 | 20241017 | 102900 | 1923189650 | 13860 | 13850 | 13860 | 13850 | 419 |
| 514 | 20241017 | 102800 | 1917382620 | 13850 | 13860 | 13860 | 13850 | 290 |
| 515 | 20241017 | 102700 | 1913363870 | 13860 | 13860 | 13870 | 13860 | 264 |
| 516 | 20241017 | 102600 | 1909704200 | 13860 | 13830 | 13870 | 13830 | 1937 |
| 517 | 20241017 | 102500 | 1882869860 | 13840 | 13850 | 13850 | 13830 | 334 |
| 518 | 20241017 | 102400 | 1878247820 | 13850 | 13870 | 13870 | 13850 | 567 |
| 519 | 20241017 | 102300 | 1870389500 | 13870 | 13880 | 13880 | 13870 | 251 |
| 520 | 20241017 | 102200 | 1866907460 | 13880 | 13880 | 13880 | 13870 | 536 |
| 521 | 20241017 | 102100 | 1859471020 | 13880 | 13890 | 13900 | 13880 | 266 |
| 522 | 20241017 | 102000 | 1855777300 | 13890 | 13890 | 13900 | 13890 | 1658 |
| 523 | 20241017 | 101900 | 1832744960 | 13880 | 13860 | 13890 | 13860 | 4397 |
| 524 | 20241017 | 101800 | 1771719440 | 13860 | 13850 | 13860 | 13850 | 187 |
| 525 | 20241017 | 101700 | 1769128110 | 13850 | 13860 | 13860 | 13850 | 442 |
| 526 | 20241017 | 101600 | 1763005590 | 13860 | 13830 | 13870 | 13830 | 4496 |
| 527 | 20241017 | 101500 | 1700728450 | 13830 | 13840 | 13850 | 13830 | 617 |
| 528 | 20241017 | 101400 | 1692191450 | 13830 | 13830 | 13840 | 13830 | 743 |
| 529 | 20241017 | 101300 | 1681911830 | 13830 | 13860 | 13860 | 13830 | 719 |
| 530 | 20241017 | 101200 | 1671954200 | 13850 | 13870 | 13870 | 13850 | 942 |
| 531 | 20241017 | 101100 | 1658897730 | 13860 | 13880 | 13890 | 13850 | 2154 |
| 532 | 20241017 | 101000 | 1629017800 | 13880 | 13830 | 13890 | 13810 | 7695 |
| 533 | 20241017 | 100900 | 1522386520 | 13810 | 13800 | 13820 | 13790 | 2428 |
| 534 | 20241017 | 100800 | 1488852450 | 13800 | 13810 | 13810 | 13790 | 1131 |
| 535 | 20241017 | 100700 | 1473244600 | 13810 | 13810 | 13820 | 13800 | 1462 |
| 536 | 20241017 | 100600 | 1453058430 | 13820 | 13790 | 13820 | 13790 | 1753 |
| 537 | 20241017 | 100500 | 1428865170 | 13790 | 13770 | 13800 | 13770 | 2148 |
| 538 | 20241017 | 100400 | 1399253650 | 13770 | 13730 | 13770 | 13710 | 1611 |
| 539 | 20241017 | 100300 | 1377111630 | 13740 | 13740 | 13740 | 13730 | 827 |
| 540 | 20241017 | 100200 | 1365753140 | 13750 | 13710 | 13750 | 13710 | 2329 |
| 541 | 20241017 | 100100 | 1333775620 | 13720 | 13640 | 13720 | 13640 | 5738 |
| 542 | 20241017 | 100000 | 1255441750 | 13650 | 13570 | 13650 | 13550 | 862 |
| 543 | 20241017 | 095900 | 1243735700 | 13580 | 13530 | 13600 | 13530 | 1017 |
| 544 | 20241017 | 095800 | 1229955720 | 13540 | 13530 | 13550 | 13520 | 571 |
| 545 | 20241017 | 095700 | 1222227050 | 13530 | 13550 | 13550 | 13530 | 567 |
| 546 | 20241017 | 095600 | 1214549260 | 13540 | 13530 | 13550 | 13520 | 926 |
| 547 | 20241017 | 095500 | 1202019450 | 13530 | 13520 | 13530 | 13520 | 460 |
| 548 | 20241017 | 095400 | 1195797940 | 13520 | 13540 | 13540 | 13520 | 1154 |
| 549 | 20241017 | 095300 | 1180191360 | 13520 | 13550 | 13550 | 13520 | 3092 |
| 550 | 20241017 | 095200 | 1138334580 | 13550 | 13550 | 13560 | 13550 | 696 |
| 551 | 20241017 | 095100 | 1128898790 | 13550 | 13560 | 13560 | 13530 | 2383 |
| 552 | 20241017 | 095000 | 1096618980 | 13550 | 13550 | 13590 | 13540 | 1403 |
| 553 | 20241017 | 094900 | 1077606000 | 13540 | 13540 | 13570 | 13540 | 519 |
| 554 | 20241017 | 094800 | 1070575550 | 13540 | 13550 | 13550 | 13540 | 669 |
| 555 | 20241017 | 094700 | 1061513850 | 13550 | 13550 | 13570 | 13550 | 549 |
| 556 | 20241017 | 094600 | 1054073190 | 13550 | 13580 | 13580 | 13540 | 1055 |
| 557 | 20241017 | 094500 | 1039778120 | 13570 | 13550 | 13590 | 13540 | 1831 |
| 558 | 20241017 | 094400 | 1014931940 | 13550 | 13540 | 13570 | 13540 | 853 |
| 559 | 20241017 | 094300 | 1003370710 | 13540 | 13540 | 13550 | 13530 | 236 |
| 560 | 20241017 | 094200 | 1000174700 | 13540 | 13540 | 13550 | 13530 | 1139 |
| 561 | 20241017 | 094100 | 984753880 | 13540 | 13550 | 13550 | 13520 | 2013 |
| 562 | 20241017 | 094000 | 957502230 | 13550 | 13560 | 13560 | 13550 | 1498 |
| 563 | 20241017 | 093900 | 937203050 | 13560 | 13580 | 13590 | 13560 | 1520 |
| 564 | 20241017 | 093800 | 916576680 | 13580 | 13580 | 13580 | 13570 | 452 |
| 565 | 20241017 | 093700 | 910441010 | 13570 | 13570 | 13610 | 13570 | 2152 |
| 566 | 20241017 | 093600 | 881227300 | 13580 | 13610 | 13620 | 13570 | 7042 |
| 567 | 20241017 | 093500 | 785417420 | 13610 | 13610 | 13660 | 13610 | 934 |
| 568 | 20241017 | 093400 | 772699780 | 13610 | 13620 | 13620 | 13610 | 991 |
| 569 | 20241017 | 093300 | 759211190 | 13620 | 13630 | 13630 | 13610 | 1052 |
| 570 | 20241017 | 093200 | 744882750 | 13630 | 13670 | 13680 | 13620 | 1644 |
| 571 | 20241017 | 093100 | 722459600 | 13670 | 13660 | 13680 | 13650 | 766 |
| 572 | 20241017 | 093000 | 711986810 | 13660 | 13680 | 13700 | 13660 | 310 |
| 573 | 20241017 | 092900 | 707746550 | 13680 | 13720 | 13720 | 13670 | 1006 |
| 574 | 20241017 | 092800 | 693981130 | 13730 | 13760 | 13770 | 13720 | 361 |
| 575 | 20241017 | 092700 | 689018940 | 13750 | 13790 | 13790 | 13750 | 1163 |
| 576 | 20241017 | 092600 | 672996020 | 13790 | 13800 | 13820 | 13790 | 308 |
| 577 | 20241017 | 092500 | 668744420 | 13810 | 13820 | 13820 | 13810 | 605 |
| 578 | 20241017 | 092400 | 660389350 | 13800 | 13820 | 13830 | 13790 | 1675 |
| 579 | 20241017 | 092300 | 637258170 | 13830 | 13860 | 13860 | 13830 | 578 |
| 580 | 20241017 | 092200 | 629255360 | 13860 | 13820 | 13860 | 13820 | 796 |
| 581 | 20241017 | 092100 | 618232460 | 13820 | 13810 | 13840 | 13810 | 1762 |
| 582 | 20241017 | 092000 | 593881740 | 13860 | 13790 | 13860 | 13790 | 4634 |
| 583 | 20241017 | 091900 | 529803460 | 13790 | 13810 | 13810 | 13790 | 1336 |
| 584 | 20241017 | 091800 | 511367340 | 13800 | 13770 | 13800 | 13770 | 1482 |
| 585 | 20241017 | 091700 | 490939380 | 13760 | 13740 | 13760 | 13720 | 4308 |
| 586 | 20241017 | 091600 | 431697010 | 13740 | 13750 | 13750 | 13740 | 701 |
| 587 | 20241017 | 091500 | 422059800 | 13750 | 13750 | 13760 | 13740 | 902 |
| 588 | 20241017 | 091400 | 409656730 | 13760 | 13730 | 13760 | 13720 | 1739 |
| 589 | 20241017 | 091300 | 385765080 | 13720 | 13670 | 13730 | 13670 | 6071 |
| 590 | 20241017 | 091200 | 302548850 | 13660 | 13680 | 13680 | 13650 | 544 |
| 591 | 20241017 | 091100 | 295118680 | 13680 | 13690 | 13690 | 13680 | 119 |
| 592 | 20241017 | 091000 | 293490030 | 13690 | 13670 | 13690 | 13670 | 1735 |
| 593 | 20241017 | 090900 | 269745240 | 13640 | 13630 | 13640 | 13630 | 241 |
| 594 | 20241017 | 090800 | 266460100 | 13650 | 13690 | 13690 | 13650 | 2505 |
| 595 | 20241017 | 090700 | 232266690 | 13650 | 13660 | 13700 | 13630 | 2091 |
| 596 | 20241017 | 090600 | 203662110 | 13660 | 13650 | 13660 | 13610 | 470 |
| 597 | 20241017 | 090500 | 197251480 | 13650 | 13660 | 13660 | 13620 | 713 |
| 598 | 20241017 | 090400 | 187528430 | 13670 | 13670 | 13670 | 13620 | 289 |
| 599 | 20241017 | 090300 | 183583990 | 13670 | 13670 | 13670 | 13660 | 146 |
| 600 | 20241017 | 090200 | 181589510 | 13660 | 13600 | 13660 | 13590 | 7337 |
| 601 | 20241017 | 090100 | 81564780 | 13600 | 13630 | 13640 | 13600 | 1633 |
| 602 | 20241017 | 090000 | 59326210 | 13620 | 13600 | 13620 | 13600 | 4362 |