32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 191100 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 96891 |
| 3 | 20241016 | 191000 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 4 | 20241016 | 190900 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 5 | 20241016 | 190800 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 6 | 20241016 | 190700 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 7 | 20241016 | 190600 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 8 | 20241016 | 190500 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 9 | 20241016 | 190400 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 10 | 20241016 | 190300 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 11 | 20241016 | 190200 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 12 | 20241016 | 190100 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 13 | 20241016 | 190000 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 14 | 20241016 | 185900 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 15 | 20241016 | 185800 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 16 | 20241016 | 185700 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 17 | 20241016 | 185600 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 18 | 20241016 | 185500 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 19 | 20241016 | 185400 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 20 | 20241016 | 185300 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 21 | 20241016 | 185200 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 22 | 20241016 | 185100 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 23 | 20241016 | 185000 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 24 | 20241016 | 184900 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 25 | 20241016 | 184800 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 26 | 20241016 | 184700 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 27 | 20241016 | 184600 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 28 | 20241016 | 184500 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 29 | 20241016 | 184400 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 30 | 20241016 | 184300 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 31 | 20241016 | 184200 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 32 | 20241016 | 184100 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 96891 |
| 33 | 20241016 | 184000 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 34 | 20241016 | 183900 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 35 | 20241016 | 183800 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 36 | 20241016 | 183700 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 37 | 20241016 | 183600 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 38 | 20241016 | 183500 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 39 | 20241016 | 183400 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 40 | 20241016 | 183300 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 41 | 20241016 | 183200 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 42 | 20241016 | 183100 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 43 | 20241016 | 183000 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 44 | 20241016 | 182900 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 45 | 20241016 | 182800 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 46 | 20241016 | 182700 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 47 | 20241016 | 182600 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 48 | 20241016 | 182500 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 49 | 20241016 | 182400 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 50 | 20241016 | 182300 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 51 | 20241016 | 182200 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 52 | 20241016 | 182100 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 53 | 20241016 | 182000 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 54 | 20241016 | 181900 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 55 | 20241016 | 181800 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 56 | 20241016 | 181700 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 57 | 20241016 | 181600 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 58 | 20241016 | 181500 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 59 | 20241016 | 181400 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 60 | 20241016 | 181300 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 61 | 20241016 | 181200 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 62 | 20241016 | 181100 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 96891 |
| 63 | 20241016 | 181000 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 64 | 20241016 | 180900 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 65 | 20241016 | 180800 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 66 | 20241016 | 180700 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 67 | 20241016 | 180600 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 68 | 20241016 | 180500 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 69 | 20241016 | 180400 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 70 | 20241016 | 180300 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 71 | 20241016 | 180200 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 72 | 20241016 | 180100 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 73 | 20241016 | 180000 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 74 | 20241016 | 175900 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 75 | 20241016 | 175800 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 76 | 20241016 | 175700 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 77 | 20241016 | 175600 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 78 | 20241016 | 175500 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 79 | 20241016 | 175400 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 80 | 20241016 | 175300 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 81 | 20241016 | 175200 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 82 | 20241016 | 175100 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 83 | 20241016 | 175000 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 84 | 20241016 | 174900 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 85 | 20241016 | 174800 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 86 | 20241016 | 174700 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 87 | 20241016 | 174600 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 88 | 20241016 | 174500 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 89 | 20241016 | 174400 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 90 | 20241016 | 174300 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 91 | 20241016 | 174200 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 92 | 20241016 | 174100 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 96891 |
| 93 | 20241016 | 174000 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 94 | 20241016 | 173900 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 95 | 20241016 | 173800 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 96 | 20241016 | 173700 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 97 | 20241016 | 173600 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 98 | 20241016 | 173500 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 99 | 20241016 | 173400 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 100 | 20241016 | 173300 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 101 | 20241016 | 173200 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 102 | 20241016 | 173100 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 103 | 20241016 | 173000 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 104 | 20241016 | 172900 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 105 | 20241016 | 172800 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 106 | 20241016 | 172700 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 107 | 20241016 | 172600 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 108 | 20241016 | 172500 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 109 | 20241016 | 172400 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 110 | 20241016 | 172300 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 111 | 20241016 | 172200 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 112 | 20241016 | 172100 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 113 | 20241016 | 172000 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 114 | 20241016 | 171900 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 115 | 20241016 | 171800 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 116 | 20241016 | 171700 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 117 | 20241016 | 171600 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 118 | 20241016 | 171500 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 119 | 20241016 | 171400 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 120 | 20241016 | 171300 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 121 | 20241016 | 171200 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 122 | 20241016 | 171100 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 96891 |
| 123 | 20241016 | 171000 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 124 | 20241016 | 170900 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 125 | 20241016 | 170800 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 126 | 20241016 | 170700 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 127 | 20241016 | 170600 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 128 | 20241016 | 170500 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 129 | 20241016 | 170400 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 130 | 20241016 | 170300 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 131 | 20241016 | 170200 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 132 | 20241016 | 170100 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 133 | 20241016 | 170000 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 134 | 20241016 | 165900 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 135 | 20241016 | 165800 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 136 | 20241016 | 165700 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 137 | 20241016 | 165600 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 138 | 20241016 | 165500 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 139 | 20241016 | 165400 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 140 | 20241016 | 165300 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 141 | 20241016 | 165200 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 142 | 20241016 | 165100 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 143 | 20241016 | 165000 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 144 | 20241016 | 164900 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 145 | 20241016 | 164800 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 146 | 20241016 | 164700 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 147 | 20241016 | 164600 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 148 | 20241016 | 164500 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 149 | 20241016 | 164400 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 150 | 20241016 | 164300 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 151 | 20241016 | 164200 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 152 | 20241016 | 164100 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 96891 |
| 153 | 20241016 | 164000 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 154 | 20241016 | 163900 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 155 | 20241016 | 163800 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 156 | 20241016 | 163700 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 157 | 20241016 | 163600 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 158 | 20241016 | 163500 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 159 | 20241016 | 163400 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 160 | 20241016 | 163300 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 161 | 20241016 | 163200 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 162 | 20241016 | 163100 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 163 | 20241016 | 163000 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 164 | 20241016 | 162900 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 165 | 20241016 | 162800 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 166 | 20241016 | 162700 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 167 | 20241016 | 162600 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 168 | 20241016 | 162500 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 169 | 20241016 | 162400 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 170 | 20241016 | 162300 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 171 | 20241016 | 162200 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 172 | 20241016 | 162100 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 173 | 20241016 | 162000 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 174 | 20241016 | 161900 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 175 | 20241016 | 161800 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 176 | 20241016 | 161700 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 177 | 20241016 | 161600 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 178 | 20241016 | 161500 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 179 | 20241016 | 161400 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 180 | 20241016 | 161300 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 181 | 20241016 | 161200 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 182 | 20241016 | 161100 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 96891 |
| 183 | 20241016 | 161000 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 184 | 20241016 | 160900 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 185 | 20241016 | 160800 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 186 | 20241016 | 160700 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 187 | 20241016 | 160600 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 188 | 20241016 | 160500 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 189 | 20241016 | 160400 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 190 | 20241016 | 160300 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 191 | 20241016 | 160200 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 192 | 20241016 | 160100 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 193 | 20241016 | 160000 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 194 | 20241016 | 155900 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 195 | 20241016 | 155800 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 196 | 20241016 | 155700 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 197 | 20241016 | 155600 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 198 | 20241016 | 155500 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 199 | 20241016 | 155400 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 200 | 20241016 | 155300 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 201 | 20241016 | 155200 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 202 | 20241016 | 155100 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 203 | 20241016 | 155000 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 204 | 20241016 | 154900 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 205 | 20241016 | 154800 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 206 | 20241016 | 154700 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 207 | 20241016 | 154600 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 208 | 20241016 | 154500 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 209 | 20241016 | 154400 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 210 | 20241016 | 154300 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 211 | 20241016 | 154200 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 212 | 20241016 | 154100 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 96891 |
| 213 | 20241016 | 154000 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 214 | 20241016 | 153900 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 215 | 20241016 | 153800 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 216 | 20241016 | 153700 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 217 | 20241016 | 153600 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 218 | 20241016 | 153500 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 219 | 20241016 | 153400 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 220 | 20241016 | 153300 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 221 | 20241016 | 153200 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 222 | 20241016 | 153100 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 0 |
| 223 | 20241016 | 153000 | 5422456870 | 19680 | 19680 | 19680 | 19680 | 96891 |
| 224 | 20241016 | 152900 | 3515641990 | 19870 | 19870 | 19870 | 19870 | 0 |
| 225 | 20241016 | 152800 | 3515641990 | 19870 | 19870 | 19870 | 19870 | 0 |
| 226 | 20241016 | 152700 | 3515641990 | 19870 | 19870 | 19870 | 19870 | 0 |
| 227 | 20241016 | 152600 | 3515641990 | 19870 | 19870 | 19870 | 19870 | 0 |
| 228 | 20241016 | 152500 | 3515641990 | 19870 | 19870 | 19870 | 19870 | 0 |
| 229 | 20241016 | 152400 | 3515641990 | 19870 | 19870 | 19870 | 19870 | 0 |
| 230 | 20241016 | 152300 | 3515641990 | 19870 | 19870 | 19870 | 19870 | 0 |
| 231 | 20241016 | 152200 | 3515641990 | 19870 | 19870 | 19870 | 19870 | 0 |
| 232 | 20241016 | 152100 | 3515641990 | 19870 | 19870 | 19870 | 19870 | 0 |
| 233 | 20241016 | 152000 | 3515641990 | 19870 | 19870 | 19870 | 19870 | 0 |
| 234 | 20241016 | 151900 | 3515641990 | 19870 | 19880 | 19880 | 19800 | 732 |
| 235 | 20241016 | 151800 | 3501115170 | 19880 | 19900 | 19900 | 19880 | 67 |
| 236 | 20241016 | 151700 | 3499782850 | 19900 | 19940 | 19990 | 19900 | 40867 |
| 237 | 20241016 | 151600 | 2684330150 | 19990 | 19950 | 19990 | 19930 | 1404 |
| 238 | 20241016 | 151500 | 2656295490 | 19950 | 19950 | 19990 | 19920 | 763 |
| 239 | 20241016 | 151400 | 2641079440 | 19960 | 19960 | 19980 | 19950 | 718 |
| 240 | 20241016 | 151300 | 2626748420 | 19960 | 19990 | 19990 | 19950 | 1492 |
| 241 | 20241016 | 151200 | 2596936040 | 19980 | 19970 | 20000 | 19960 | 2722 |
| 242 | 20241016 | 151100 | 2542539200 | 19970 | 19990 | 19990 | 19960 | 513 |
| 243 | 20241016 | 151000 | 2532292140 | 19990 | 20050 | 20050 | 19940 | 8187 |
| 244 | 20241016 | 150900 | 2368725350 | 19980 | 19960 | 20000 | 19960 | 934 |
| 245 | 20241016 | 150800 | 2350069870 | 19960 | 19960 | 20000 | 19960 | 1106 |
| 246 | 20241016 | 150700 | 2327976480 | 20000 | 20000 | 20050 | 19940 | 1868 |
| 247 | 20241016 | 150600 | 2290653310 | 20050 | 19950 | 20050 | 19950 | 2893 |
| 248 | 20241016 | 150500 | 2232800720 | 19940 | 20000 | 20050 | 19940 | 1171 |
| 249 | 20241016 | 150400 | 2209405270 | 20000 | 19970 | 20000 | 19930 | 4562 |
| 250 | 20241016 | 150300 | 2118190990 | 19950 | 19940 | 20000 | 19930 | 2652 |
| 251 | 20241016 | 150200 | 2065207000 | 19930 | 19910 | 19960 | 19910 | 1471 |
| 252 | 20241016 | 150100 | 2035883090 | 19910 | 19910 | 19930 | 19900 | 915 |
| 253 | 20241016 | 150000 | 2017665270 | 19930 | 19930 | 19940 | 19920 | 2385 |
| 254 | 20241016 | 145900 | 1970124130 | 19930 | 19900 | 19930 | 19900 | 1577 |
| 255 | 20241016 | 145800 | 1938703170 | 19900 | 19870 | 19940 | 19870 | 2151 |
| 256 | 20241016 | 145700 | 1895839330 | 19910 | 19880 | 19920 | 19840 | 1542 |
| 257 | 20241016 | 145600 | 1865149570 | 19870 | 19850 | 19870 | 19840 | 873 |
| 258 | 20241016 | 145500 | 1847810970 | 19840 | 19830 | 19840 | 19830 | 239 |
| 259 | 20241016 | 145400 | 1843070410 | 19830 | 19840 | 19840 | 19810 | 774 |
| 260 | 20241016 | 145300 | 1827726440 | 19840 | 19850 | 19870 | 19840 | 567 |
| 261 | 20241016 | 145200 | 1816469440 | 19840 | 19820 | 19840 | 19820 | 89 |
| 262 | 20241016 | 145100 | 1814704170 | 19810 | 19830 | 19840 | 19760 | 4180 |
| 263 | 20241016 | 145000 | 1731913800 | 19810 | 19780 | 19820 | 19780 | 581 |
| 264 | 20241016 | 144900 | 1720403510 | 19750 | 19770 | 19770 | 19730 | 475 |
| 265 | 20241016 | 144800 | 1711021960 | 19780 | 19780 | 19880 | 19770 | 1312 |
| 266 | 20241016 | 144700 | 1685049050 | 19780 | 19790 | 19800 | 19750 | 1312 |
| 267 | 20241016 | 144600 | 1659113980 | 19790 | 19800 | 19820 | 19770 | 733 |
| 268 | 20241016 | 144500 | 1644605240 | 19820 | 19840 | 19890 | 19800 | 981 |
| 269 | 20241016 | 144400 | 1625162050 | 19890 | 19830 | 19890 | 19800 | 1594 |
| 270 | 20241016 | 144300 | 1593539770 | 19830 | 19700 | 19830 | 19700 | 2217 |
| 271 | 20241016 | 144200 | 1549708270 | 19700 | 19680 | 19700 | 19680 | 355 |
| 272 | 20241016 | 144100 | 1542720310 | 19680 | 19670 | 19700 | 19670 | 212 |
| 273 | 20241016 | 144000 | 1538548110 | 19670 | 19640 | 19680 | 19640 | 771 |
| 274 | 20241016 | 143900 | 1523394940 | 19640 | 19660 | 19660 | 19640 | 30 |
| 275 | 20241016 | 143800 | 1522805690 | 19670 | 19660 | 19720 | 19660 | 125 |
| 276 | 20241016 | 143700 | 1520345080 | 19640 | 19670 | 19670 | 19640 | 521 |
| 277 | 20241016 | 143600 | 1510106740 | 19650 | 19650 | 19650 | 19650 | 300 |
| 278 | 20241016 | 143500 | 1504211740 | 19650 | 19670 | 19670 | 19650 | 952 |
| 279 | 20241016 | 143400 | 1485496960 | 19660 | 19690 | 19710 | 19660 | 1276 |
| 280 | 20241016 | 143300 | 1460384220 | 19700 | 19700 | 19700 | 19700 | 1 |
| 281 | 20241016 | 143200 | 1460364520 | 19710 | 19690 | 19710 | 19690 | 142 |
| 282 | 20241016 | 143100 | 1457566380 | 19680 | 19680 | 19680 | 19680 | 17 |
| 283 | 20241016 | 143000 | 1457231820 | 19660 | 19650 | 19660 | 19650 | 228 |
| 284 | 20241016 | 142900 | 1452751540 | 19650 | 19650 | 19650 | 19650 | 1 |
| 285 | 20241016 | 142800 | 1452731890 | 19650 | 19650 | 19650 | 19640 | 55 |
| 286 | 20241016 | 142700 | 1451651150 | 19640 | 19650 | 19650 | 19640 | 160 |
| 287 | 20241016 | 142600 | 1448507690 | 19650 | 19650 | 19650 | 19650 | 80 |
| 288 | 20241016 | 142500 | 1446935690 | 19690 | 19660 | 19690 | 19660 | 38 |
| 289 | 20241016 | 142400 | 1446188580 | 19650 | 19640 | 19650 | 19640 | 29 |
| 290 | 20241016 | 142300 | 1445618910 | 19640 | 19640 | 19640 | 19640 | 2 |
| 291 | 20241016 | 142200 | 1445579630 | 19640 | 19680 | 19680 | 19640 | 41 |
| 292 | 20241016 | 142100 | 1444773670 | 19660 | 19620 | 19660 | 19620 | 540 |
| 293 | 20241016 | 142000 | 1434173240 | 19630 | 19630 | 19630 | 19630 | 73 |
| 294 | 20241016 | 141900 | 1432740250 | 19630 | 19630 | 19630 | 19630 | 0 |
| 295 | 20241016 | 141800 | 1432740250 | 19630 | 19630 | 19630 | 19630 | 36 |
| 296 | 20241016 | 141700 | 1432033570 | 19630 | 19630 | 19630 | 19630 | 57 |
| 297 | 20241016 | 141600 | 1430914660 | 19630 | 19630 | 19630 | 19630 | 20 |
| 298 | 20241016 | 141500 | 1430522060 | 19640 | 19630 | 19640 | 19630 | 29 |
| 299 | 20241016 | 141400 | 1429952780 | 19630 | 19620 | 19660 | 19620 | 270 |
| 300 | 20241016 | 141300 | 1424652210 | 19620 | 19620 | 19630 | 19620 | 30 |
| 301 | 20241016 | 141200 | 1424063550 | 19620 | 19630 | 19630 | 19610 | 192 |
| 302 | 20241016 | 141100 | 1420297500 | 19630 | 19620 | 19650 | 19620 | 299 |
| 303 | 20241016 | 141000 | 1414428640 | 19620 | 19640 | 19640 | 19620 | 263 |
| 304 | 20241016 | 140900 | 1409266450 | 19640 | 19640 | 19640 | 19640 | 135 |
| 305 | 20241016 | 140800 | 1406615050 | 19650 | 19650 | 19650 | 19650 | 3 |
| 306 | 20241016 | 140700 | 1406556100 | 19660 | 19660 | 19660 | 19650 | 734 |
| 307 | 20241016 | 140600 | 1392130320 | 19660 | 19660 | 19670 | 19660 | 177 |
| 308 | 20241016 | 140500 | 1388649890 | 19680 | 19680 | 19680 | 19660 | 302 |
| 309 | 20241016 | 140400 | 1382709250 | 19670 | 19670 | 19670 | 19670 | 10 |
| 310 | 20241016 | 140300 | 1382512550 | 19750 | 19750 | 19750 | 19750 | 18 |
| 311 | 20241016 | 140200 | 1382157050 | 19750 | 19680 | 19750 | 19670 | 272 |
| 312 | 20241016 | 140100 | 1376799930 | 19680 | 19680 | 19690 | 19680 | 203 |
| 313 | 20241016 | 140000 | 1372804730 | 19690 | 19700 | 19700 | 19680 | 67 |
| 314 | 20241016 | 135900 | 1371485790 | 19710 | 19700 | 19710 | 19690 | 145 |
| 315 | 20241016 | 135800 | 1368629670 | 19710 | 19700 | 19710 | 19690 | 73 |
| 316 | 20241016 | 135700 | 1367191380 | 19710 | 19690 | 19710 | 19690 | 44 |
| 317 | 20241016 | 135600 | 1366324340 | 19710 | 19690 | 19720 | 19690 | 101 |
| 318 | 20241016 | 135500 | 1364334080 | 19700 | 19700 | 19700 | 19700 | 97 |
| 319 | 20241016 | 135400 | 1362423180 | 19700 | 19700 | 19700 | 19700 | 87 |
| 320 | 20241016 | 135300 | 1360709280 | 19700 | 19680 | 19720 | 19680 | 140 |
| 321 | 20241016 | 135200 | 1357952700 | 19690 | 19690 | 19690 | 19690 | 18 |
| 322 | 20241016 | 135100 | 1357598280 | 19720 | 19720 | 19720 | 19720 | 0 |
| 323 | 20241016 | 135000 | 1357598280 | 19720 | 19720 | 19720 | 19690 | 157 |
| 324 | 20241016 | 134900 | 1354505360 | 19720 | 19720 | 19720 | 19710 | 523 |
| 325 | 20241016 | 134800 | 1344195300 | 19710 | 19710 | 19710 | 19710 | 126 |
| 326 | 20241016 | 134700 | 1341711840 | 19700 | 19700 | 19700 | 19700 | 0 |
| 327 | 20241016 | 134600 | 1341711840 | 19700 | 19710 | 19710 | 19700 | 36 |
| 328 | 20241016 | 134500 | 1341002310 | 19710 | 19710 | 19710 | 19710 | 0 |
| 329 | 20241016 | 134400 | 1341002310 | 19710 | 19660 | 19710 | 19660 | 64 |
| 330 | 20241016 | 134300 | 1339741370 | 19660 | 19660 | 19660 | 19660 | 10 |
| 331 | 20241016 | 134200 | 1339544770 | 19710 | 19750 | 19750 | 19670 | 1178 |
| 332 | 20241016 | 134100 | 1316340540 | 19750 | 19740 | 19750 | 19730 | 397 |
| 333 | 20241016 | 134000 | 1308503860 | 19770 | 19770 | 19770 | 19770 | 19 |
| 334 | 20241016 | 133900 | 1308128230 | 19740 | 19740 | 19740 | 19740 | 20 |
| 335 | 20241016 | 133800 | 1307733430 | 19740 | 19770 | 19770 | 19740 | 64 |
| 336 | 20241016 | 133700 | 1306469050 | 19770 | 19750 | 19770 | 19750 | 40 |
| 337 | 20241016 | 133600 | 1305678810 | 19750 | 19780 | 19780 | 19740 | 190 |
| 338 | 20241016 | 133500 | 1301925870 | 19750 | 19760 | 19800 | 19750 | 270 |
| 339 | 20241016 | 133400 | 1296589900 | 19800 | 19800 | 19800 | 19750 | 63 |
| 340 | 20241016 | 133300 | 1295344000 | 19800 | 19790 | 19800 | 19750 | 118 |
| 341 | 20241016 | 133200 | 1293009570 | 19800 | 19750 | 19800 | 19750 | 26 |
| 342 | 20241016 | 133100 | 1292495270 | 19800 | 19800 | 19800 | 19800 | 1 |
| 343 | 20241016 | 133000 | 1292475470 | 19750 | 19780 | 19800 | 19750 | 417 |
| 344 | 20241016 | 132900 | 1284227420 | 19790 | 19790 | 19790 | 19780 | 863 |
| 345 | 20241016 | 132800 | 1267151160 | 19800 | 19780 | 19800 | 19780 | 425 |
| 346 | 20241016 | 132700 | 1258742140 | 19780 | 19780 | 19780 | 19780 | 50 |
| 347 | 20241016 | 132600 | 1257753140 | 19780 | 19790 | 19790 | 19780 | 262 |
| 348 | 20241016 | 132500 | 1252570320 | 19800 | 19800 | 19800 | 19800 | 17 |
| 349 | 20241016 | 132400 | 1252233720 | 19800 | 19810 | 19810 | 19800 | 97 |
| 350 | 20241016 | 132300 | 1250312890 | 19810 | 19870 | 19870 | 19810 | 265 |
| 351 | 20241016 | 132200 | 1245057880 | 19820 | 19850 | 19900 | 19820 | 547 |
| 352 | 20241016 | 132100 | 1234206080 | 19840 | 19860 | 19910 | 19840 | 155 |
| 353 | 20241016 | 132000 | 1231128490 | 19920 | 19870 | 19920 | 19850 | 153 |
| 354 | 20241016 | 131900 | 1228085420 | 19870 | 19840 | 19870 | 19840 | 79 |
| 355 | 20241016 | 131800 | 1226517390 | 19840 | 19840 | 19840 | 19840 | 0 |
| 356 | 20241016 | 131700 | 1226517390 | 19840 | 19840 | 19840 | 19840 | 0 |
| 357 | 20241016 | 131600 | 1226517390 | 19840 | 19850 | 19850 | 19840 | 78 |
| 358 | 20241016 | 131500 | 1224969700 | 19840 | 19850 | 19850 | 19840 | 70 |
| 359 | 20241016 | 131400 | 1223580750 | 19850 | 19850 | 19850 | 19850 | 12 |
| 360 | 20241016 | 131300 | 1223342550 | 19840 | 19900 | 19910 | 19840 | 394 |
| 361 | 20241016 | 131200 | 1215516460 | 19900 | 19880 | 19910 | 19880 | 90 |
| 362 | 20241016 | 131100 | 1213725660 | 19880 | 19880 | 19880 | 19880 | 70 |
| 363 | 20241016 | 131000 | 1212334060 | 19910 | 19900 | 19910 | 19890 | 55 |
| 364 | 20241016 | 130900 | 1211239660 | 19900 | 19900 | 19910 | 19880 | 173 |
| 365 | 20241016 | 130800 | 1207796850 | 19900 | 19890 | 19900 | 19890 | 27 |
| 366 | 20241016 | 130700 | 1207259680 | 19890 | 19880 | 19900 | 19880 | 62 |
| 367 | 20241016 | 130600 | 1206026340 | 19900 | 19900 | 19900 | 19900 | 0 |
| 368 | 20241016 | 130500 | 1206026340 | 19900 | 19890 | 19900 | 19890 | 27 |
| 369 | 20241016 | 130400 | 1205489260 | 19890 | 19890 | 19890 | 19890 | 13 |
| 370 | 20241016 | 130300 | 1205230690 | 19890 | 19880 | 19890 | 19880 | 159 |
| 371 | 20241016 | 130200 | 1202069380 | 19900 | 19900 | 19900 | 19900 | 14 |
| 372 | 20241016 | 130100 | 1201790780 | 19900 | 19900 | 19900 | 19890 | 43 |
| 373 | 20241016 | 130000 | 1200935320 | 19910 | 19890 | 19910 | 19890 | 74 |
| 374 | 20241016 | 125900 | 1199463140 | 19910 | 19910 | 19910 | 19910 | 0 |
| 375 | 20241016 | 125800 | 1199463140 | 19910 | 19890 | 19910 | 19890 | 79 |
| 376 | 20241016 | 125700 | 1197890930 | 19910 | 19910 | 19910 | 19910 | 18 |
| 377 | 20241016 | 125600 | 1197532550 | 19890 | 19920 | 19920 | 19890 | 87 |
| 378 | 20241016 | 125500 | 1195799570 | 19920 | 19920 | 19920 | 19920 | 79 |
| 379 | 20241016 | 125400 | 1194225890 | 19920 | 19900 | 19920 | 19830 | 762 |
| 380 | 20241016 | 125300 | 1179085250 | 19900 | 19890 | 19900 | 19890 | 38 |
| 381 | 20241016 | 125200 | 1178329130 | 19890 | 19890 | 19890 | 19890 | 17 |
| 382 | 20241016 | 125100 | 1177991000 | 19890 | 19890 | 19890 | 19890 | 14 |
| 383 | 20241016 | 125000 | 1177712540 | 19890 | 19900 | 19900 | 19880 | 166 |
| 384 | 20241016 | 124900 | 1174411360 | 19900 | 19890 | 19900 | 19890 | 29 |
| 385 | 20241016 | 124800 | 1173834430 | 19900 | 19900 | 19900 | 19880 | 137 |
| 386 | 20241016 | 124700 | 1171109220 | 19900 | 19890 | 19900 | 19890 | 43 |
| 387 | 20241016 | 124600 | 1170253810 | 19900 | 19890 | 19900 | 19890 | 50 |
| 388 | 20241016 | 124500 | 1169259020 | 19890 | 19890 | 19900 | 19890 | 70 |
| 389 | 20241016 | 124400 | 1167866680 | 19900 | 19890 | 19900 | 19890 | 90 |
| 390 | 20241016 | 124300 | 1166076090 | 19900 | 19890 | 19900 | 19890 | 25 |
| 391 | 20241016 | 124200 | 1165578780 | 19900 | 19890 | 19900 | 19880 | 96 |
| 392 | 20241016 | 124100 | 1163669200 | 19890 | 19880 | 19890 | 19870 | 61 |
| 393 | 20241016 | 124000 | 1162456540 | 19880 | 19890 | 19890 | 19880 | 104 |
| 394 | 20241016 | 123900 | 1160388790 | 19880 | 19900 | 19900 | 19880 | 52 |
| 395 | 20241016 | 123800 | 1159354400 | 19900 | 19900 | 19900 | 19890 | 147 |
| 396 | 20241016 | 123700 | 1156429880 | 19900 | 19900 | 19900 | 19900 | 97 |
| 397 | 20241016 | 123600 | 1154499580 | 19900 | 19900 | 19900 | 19900 | 2 |
| 398 | 20241016 | 123500 | 1154459780 | 19900 | 19900 | 19900 | 19900 | 64 |
| 399 | 20241016 | 123400 | 1153186180 | 19900 | 19900 | 19900 | 19900 | 14 |
| 400 | 20241016 | 123300 | 1152907580 | 19900 | 19900 | 19900 | 19900 | 2 |
| 401 | 20241016 | 123200 | 1152867780 | 19910 | 19910 | 19910 | 19910 | 21 |
| 402 | 20241016 | 123100 | 1152449670 | 19910 | 19900 | 19910 | 19890 | 77 |
| 403 | 20241016 | 123000 | 1150917690 | 19910 | 19910 | 19910 | 19890 | 126 |
| 404 | 20241016 | 122900 | 1148409350 | 19910 | 19910 | 19910 | 19900 | 75 |
| 405 | 20241016 | 122800 | 1146916430 | 19910 | 19910 | 19910 | 19910 | 22 |
| 406 | 20241016 | 122700 | 1146478410 | 19910 | 19910 | 19910 | 19900 | 37 |
| 407 | 20241016 | 122600 | 1145741860 | 19910 | 19910 | 19910 | 19910 | 0 |
| 408 | 20241016 | 122500 | 1145741860 | 19910 | 19910 | 19910 | 19880 | 131 |
| 409 | 20241016 | 122400 | 1143133680 | 19910 | 19890 | 19910 | 19880 | 110 |
| 410 | 20241016 | 122300 | 1140946190 | 19890 | 19920 | 19930 | 19890 | 182 |
| 411 | 20241016 | 122200 | 1137320730 | 19920 | 19900 | 19920 | 19890 | 192 |
| 412 | 20241016 | 122100 | 1133498410 | 19920 | 19920 | 19920 | 19900 | 113 |
| 413 | 20241016 | 122000 | 1131248570 | 19920 | 19920 | 19920 | 19920 | 36 |
| 414 | 20241016 | 121900 | 1130531450 | 19920 | 19890 | 19920 | 19880 | 73 |
| 415 | 20241016 | 121800 | 1129078990 | 19900 | 19920 | 19920 | 19900 | 35 |
| 416 | 20241016 | 121700 | 1128382190 | 19900 | 19890 | 19900 | 19890 | 52 |
| 417 | 20241016 | 121600 | 1127347800 | 19940 | 19890 | 19940 | 19890 | 121 |
| 418 | 20241016 | 121500 | 1124936110 | 19880 | 19910 | 19940 | 19880 | 116 |
| 419 | 20241016 | 121400 | 1122625070 | 19890 | 19920 | 19920 | 19860 | 693 |
| 420 | 20241016 | 121300 | 1108852560 | 19900 | 19920 | 19920 | 19890 | 28 |
| 421 | 20241016 | 121200 | 1108295200 | 19920 | 19910 | 19920 | 19900 | 180 |
| 422 | 20241016 | 121100 | 1104711550 | 19910 | 19900 | 19910 | 19890 | 91 |
| 423 | 20241016 | 121000 | 1102900680 | 19890 | 19910 | 19910 | 19890 | 12 |
| 424 | 20241016 | 120900 | 1102661780 | 19910 | 19910 | 19910 | 19870 | 106 |
| 425 | 20241016 | 120800 | 1100553720 | 19910 | 19880 | 19910 | 19880 | 218 |
| 426 | 20241016 | 120700 | 1096216330 | 19880 | 19880 | 19880 | 19880 | 55 |
| 427 | 20241016 | 120600 | 1095122930 | 19900 | 19900 | 19900 | 19900 | 38 |
| 428 | 20241016 | 120500 | 1094366730 | 19900 | 19900 | 19900 | 19900 | 1 |
| 429 | 20241016 | 120400 | 1094346830 | 19940 | 19940 | 19940 | 19940 | 13 |
| 430 | 20241016 | 120300 | 1094087610 | 19940 | 19910 | 19940 | 19830 | 859 |
| 431 | 20241016 | 120200 | 1077011400 | 19940 | 19930 | 19940 | 19930 | 403 |
| 432 | 20241016 | 120100 | 1068975850 | 19840 | 19870 | 19940 | 19840 | 2421 |
| 433 | 20241016 | 120000 | 1020880090 | 19860 | 19880 | 19890 | 19860 | 234 |
| 434 | 20241016 | 115900 | 1016230840 | 19860 | 19850 | 19870 | 19850 | 506 |
| 435 | 20241016 | 115800 | 1006185390 | 19850 | 19840 | 19850 | 19830 | 58 |
| 436 | 20241016 | 115700 | 1005034320 | 19830 | 19840 | 19840 | 19830 | 45 |
| 437 | 20241016 | 115600 | 1004141820 | 19810 | 19830 | 19830 | 19810 | 168 |
| 438 | 20241016 | 115500 | 1000811890 | 19840 | 19840 | 19850 | 19840 | 139 |
| 439 | 20241016 | 115400 | 998053570 | 19840 | 19840 | 19840 | 19840 | 0 |
| 440 | 20241016 | 115300 | 998053570 | 19840 | 19830 | 19840 | 19820 | 49 |
| 441 | 20241016 | 115200 | 997081680 | 19830 | 19830 | 19830 | 19830 | 22 |
| 442 | 20241016 | 115100 | 996645420 | 19830 | 19820 | 19840 | 19820 | 67 |
| 443 | 20241016 | 115000 | 995316920 | 19830 | 19830 | 19830 | 19830 | 36 |
| 444 | 20241016 | 114900 | 994603040 | 19840 | 19830 | 19840 | 19830 | 80 |
| 445 | 20241016 | 114800 | 993015910 | 19810 | 19800 | 19810 | 19800 | 77 |
| 446 | 20241016 | 114700 | 991490730 | 19800 | 19800 | 19810 | 19800 | 236 |
| 447 | 20241016 | 114600 | 986817380 | 19810 | 19800 | 19810 | 19800 | 16 |
| 448 | 20241016 | 114500 | 986500450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 449 | 20241016 | 114400 | 986500450 | 19810 | 19810 | 19810 | 19810 | 47 |
| 450 | 20241016 | 114300 | 985569380 | 19780 | 19800 | 19810 | 19780 | 219 |
| 451 | 20241016 | 114200 | 981233570 | 19800 | 19700 | 19800 | 19700 | 3041 |
| 452 | 20241016 | 114100 | 921164280 | 19670 | 19690 | 19690 | 19670 | 86 |
| 453 | 20241016 | 114000 | 919471520 | 19700 | 19690 | 19710 | 19670 | 573 |
| 454 | 20241016 | 113900 | 908186440 | 19670 | 19680 | 19700 | 19670 | 17 |
| 455 | 20241016 | 113800 | 907851970 | 19670 | 19620 | 19670 | 19620 | 487 |
| 456 | 20241016 | 113700 | 898282520 | 19610 | 19610 | 19620 | 19610 | 369 |
| 457 | 20241016 | 113600 | 891046370 | 19610 | 19610 | 19610 | 19610 | 10 |
| 458 | 20241016 | 113500 | 890850270 | 19610 | 19610 | 19610 | 19610 | 22 |
| 459 | 20241016 | 113400 | 890418850 | 19590 | 19590 | 19600 | 19590 | 8 |
| 460 | 20241016 | 113300 | 890262110 | 19600 | 19580 | 19600 | 19580 | 106 |
| 461 | 20241016 | 113200 | 888184580 | 19590 | 19590 | 19590 | 19590 | 0 |
| 462 | 20241016 | 113100 | 888184580 | 19590 | 19590 | 19590 | 19590 | 8 |
| 463 | 20241016 | 113000 | 888027860 | 19610 | 19600 | 19610 | 19600 | 17 |
| 464 | 20241016 | 112900 | 887694590 | 19600 | 19600 | 19600 | 19600 | 0 |
| 465 | 20241016 | 112800 | 887694590 | 19600 | 19620 | 19620 | 19600 | 7 |
| 466 | 20241016 | 112700 | 887557370 | 19620 | 19620 | 19620 | 19620 | 0 |
| 467 | 20241016 | 112600 | 887557370 | 19620 | 19620 | 19620 | 19620 | 0 |
| 468 | 20241016 | 112500 | 887557370 | 19620 | 19620 | 19620 | 19620 | 1 |
| 469 | 20241016 | 112400 | 887537750 | 19620 | 19620 | 19620 | 19620 | 6 |
| 470 | 20241016 | 112300 | 887420030 | 19550 | 19610 | 19610 | 19550 | 547 |
| 471 | 20241016 | 112200 | 876718060 | 19600 | 19600 | 19600 | 19600 | 71 |
| 472 | 20241016 | 112100 | 875326460 | 19600 | 19610 | 19610 | 19600 | 51 |
| 473 | 20241016 | 112000 | 874326360 | 19610 | 19610 | 19610 | 19610 | 0 |
| 474 | 20241016 | 111900 | 874326360 | 19610 | 19610 | 19610 | 19610 | 0 |
| 475 | 20241016 | 111800 | 874326360 | 19610 | 19610 | 19610 | 19610 | 2 |
| 476 | 20241016 | 111700 | 874287140 | 19600 | 19600 | 19600 | 19600 | 0 |
| 477 | 20241016 | 111600 | 874287140 | 19600 | 19610 | 19610 | 19600 | 24 |
| 478 | 20241016 | 111500 | 873816720 | 19600 | 19600 | 19600 | 19600 | 99 |
| 479 | 20241016 | 111400 | 871876320 | 19600 | 19600 | 19600 | 19600 | 0 |
| 480 | 20241016 | 111300 | 871876320 | 19600 | 19600 | 19600 | 19600 | 1 |
| 481 | 20241016 | 111200 | 871856720 | 19600 | 19600 | 19600 | 19600 | 0 |
| 482 | 20241016 | 111100 | 871856720 | 19600 | 19600 | 19600 | 19600 | 51 |
| 483 | 20241016 | 111000 | 870857120 | 19600 | 19600 | 19600 | 19600 | 2 |
| 484 | 20241016 | 110900 | 870817920 | 19570 | 19570 | 19570 | 19570 | 5 |
| 485 | 20241016 | 110800 | 870720070 | 19580 | 19580 | 19580 | 19580 | 0 |
| 486 | 20241016 | 110700 | 870720070 | 19580 | 19580 | 19580 | 19580 | 1 |
| 487 | 20241016 | 110600 | 870700490 | 19580 | 19590 | 19590 | 19580 | 1485 |
| 488 | 20241016 | 110500 | 841624160 | 19590 | 19590 | 19590 | 19590 | 51 |
| 489 | 20241016 | 110400 | 840625070 | 19580 | 19580 | 19580 | 19580 | 40 |
| 490 | 20241016 | 110300 | 839841870 | 19580 | 19580 | 19580 | 19580 | 0 |
| 491 | 20241016 | 110200 | 839841870 | 19580 | 19580 | 19580 | 19580 | 9 |
| 492 | 20241016 | 110100 | 839665650 | 19580 | 19580 | 19580 | 19580 | 1 |
| 493 | 20241016 | 110000 | 839646070 | 19600 | 19580 | 19600 | 19580 | 3 |
| 494 | 20241016 | 105900 | 839587290 | 19590 | 19600 | 19600 | 19590 | 104 |
| 495 | 20241016 | 105800 | 837549860 | 19600 | 19600 | 19600 | 19600 | 1 |
| 496 | 20241016 | 105700 | 837530260 | 19590 | 19590 | 19590 | 19590 | 22 |
| 497 | 20241016 | 105600 | 837099280 | 19590 | 19570 | 19590 | 19570 | 113 |
| 498 | 20241016 | 105500 | 834887670 | 19570 | 19570 | 19570 | 19570 | 1 |
| 499 | 20241016 | 105400 | 834868100 | 19570 | 19570 | 19570 | 19570 | 7 |
| 500 | 20241016 | 105300 | 834731110 | 19560 | 19560 | 19560 | 19560 | 0 |
| 501 | 20241016 | 105200 | 834731110 | 19560 | 19560 | 19560 | 19560 | 754 |
| 502 | 20241016 | 105100 | 819982870 | 19550 | 19550 | 19550 | 19550 | 10 |
| 503 | 20241016 | 105000 | 819787370 | 19550 | 19560 | 19560 | 19550 | 3 |
| 504 | 20241016 | 104900 | 819728700 | 19530 | 19530 | 19530 | 19530 | 0 |
| 505 | 20241016 | 104800 | 819728700 | 19530 | 19530 | 19530 | 19530 | 0 |
| 506 | 20241016 | 104700 | 819728700 | 19530 | 19540 | 19540 | 19530 | 25 |
| 507 | 20241016 | 104600 | 819240220 | 19550 | 19550 | 19550 | 19550 | 50 |
| 508 | 20241016 | 104500 | 818262720 | 19560 | 19560 | 19560 | 19560 | 2 |
| 509 | 20241016 | 104400 | 818223600 | 19530 | 19530 | 19530 | 19530 | 0 |
| 510 | 20241016 | 104300 | 818223600 | 19530 | 19550 | 19550 | 19530 | 417 |
| 511 | 20241016 | 104200 | 810079000 | 19550 | 19550 | 19550 | 19550 | 0 |
| 512 | 20241016 | 104100 | 810079000 | 19550 | 19550 | 19550 | 19550 | 20 |
| 513 | 20241016 | 104000 | 809688000 | 19550 | 19550 | 19550 | 19530 | 178 |
| 514 | 20241016 | 103900 | 806210070 | 19550 | 19550 | 19550 | 19550 | 0 |
| 515 | 20241016 | 103800 | 806210070 | 19550 | 19540 | 19550 | 19540 | 602 |
| 516 | 20241016 | 103700 | 794441010 | 19540 | 19530 | 19540 | 19530 | 761 |
| 517 | 20241016 | 103600 | 779577890 | 19530 | 19530 | 19530 | 19520 | 1354 |
| 518 | 20241016 | 103500 | 753134540 | 19520 | 19590 | 19590 | 19520 | 3024 |
| 519 | 20241016 | 103400 | 694023980 | 19580 | 19610 | 19610 | 19580 | 42 |
| 520 | 20241016 | 103300 | 693201590 | 19570 | 19610 | 19610 | 19570 | 1570 |
| 521 | 20241016 | 103200 | 662440750 | 19640 | 19630 | 19640 | 19630 | 83 |
| 522 | 20241016 | 103100 | 660811430 | 19640 | 19610 | 19640 | 19610 | 57 |
| 523 | 20241016 | 103000 | 659693510 | 19640 | 19640 | 19640 | 19640 | 2 |
| 524 | 20241016 | 102900 | 659654230 | 19640 | 19640 | 19640 | 19640 | 2 |
| 525 | 20241016 | 102800 | 659614950 | 19640 | 19590 | 19640 | 19590 | 102 |
| 526 | 20241016 | 102700 | 657616420 | 19590 | 19590 | 19600 | 19590 | 48 |
| 527 | 20241016 | 102600 | 656676080 | 19590 | 19590 | 19590 | 19590 | 12 |
| 528 | 20241016 | 102500 | 656441000 | 19590 | 19590 | 19590 | 19590 | 0 |
| 529 | 20241016 | 102400 | 656441000 | 19590 | 19590 | 19590 | 19590 | 0 |
| 530 | 20241016 | 102300 | 656441000 | 19590 | 19600 | 19600 | 19590 | 50 |
| 531 | 20241016 | 102200 | 655461090 | 19600 | 19590 | 19600 | 19590 | 2 |
| 532 | 20241016 | 102100 | 655421900 | 19580 | 19580 | 19580 | 19580 | 0 |
| 533 | 20241016 | 102000 | 655421900 | 19580 | 19590 | 19590 | 19570 | 251 |
| 534 | 20241016 | 101900 | 650504840 | 19570 | 19570 | 19570 | 19570 | 2 |
| 535 | 20241016 | 101800 | 650465700 | 19590 | 19590 | 19590 | 19590 | 11 |
| 536 | 20241016 | 101700 | 650250210 | 19590 | 19590 | 19590 | 19590 | 21 |
| 537 | 20241016 | 101600 | 649838820 | 19590 | 19560 | 19590 | 19560 | 280 |
| 538 | 20241016 | 101500 | 644361320 | 19570 | 19580 | 19590 | 19570 | 35 |
| 539 | 20241016 | 101400 | 643676210 | 19580 | 19580 | 19580 | 19580 | 5 |
| 540 | 20241016 | 101300 | 643578310 | 19580 | 19590 | 19590 | 19580 | 7 |
| 541 | 20241016 | 101200 | 643441230 | 19590 | 19590 | 19590 | 19590 | 3 |
| 542 | 20241016 | 101100 | 643382460 | 19590 | 19590 | 19590 | 19590 | 5 |
| 543 | 20241016 | 101000 | 643284510 | 19590 | 19600 | 19600 | 19590 | 4 |
| 544 | 20241016 | 100900 | 643206140 | 19600 | 19590 | 19600 | 19590 | 3 |
| 545 | 20241016 | 100800 | 643147350 | 19590 | 19590 | 19590 | 19590 | 6 |
| 546 | 20241016 | 100700 | 643029810 | 19650 | 19590 | 19650 | 19590 | 28 |
| 547 | 20241016 | 100600 | 642481140 | 19590 | 19590 | 19590 | 19590 | 6 |
| 548 | 20241016 | 100500 | 642363600 | 19590 | 19600 | 19600 | 19590 | 93 |
| 549 | 20241016 | 100400 | 640541520 | 19590 | 19580 | 19590 | 19560 | 59 |
| 550 | 20241016 | 100300 | 639386070 | 19580 | 19590 | 19590 | 19580 | 5 |
| 551 | 20241016 | 100200 | 639288160 | 19550 | 19550 | 19550 | 19550 | 0 |
| 552 | 20241016 | 100100 | 639288160 | 19550 | 19590 | 19590 | 19550 | 22 |
| 553 | 20241016 | 100000 | 638857970 | 19550 | 19590 | 19600 | 19550 | 1144 |
| 554 | 20241016 | 095900 | 616473840 | 19580 | 19580 | 19580 | 19580 | 0 |
| 555 | 20241016 | 095800 | 616473840 | 19580 | 19580 | 19580 | 19580 | 2 |
| 556 | 20241016 | 095700 | 616434680 | 19580 | 19590 | 19590 | 19580 | 100 |
| 557 | 20241016 | 095600 | 614476610 | 19580 | 19580 | 19580 | 19580 | 0 |
| 558 | 20241016 | 095500 | 614476610 | 19580 | 19570 | 19580 | 19560 | 361 |
| 559 | 20241016 | 095400 | 607412210 | 19560 | 19560 | 19560 | 19560 | 590 |
| 560 | 20241016 | 095300 | 595871810 | 19570 | 19570 | 19570 | 19570 | 513 |
| 561 | 20241016 | 095200 | 585832400 | 19560 | 19580 | 19580 | 19560 | 335 |
| 562 | 20241016 | 095100 | 579276220 | 19570 | 19590 | 19660 | 19570 | 1030 |
| 563 | 20241016 | 095000 | 559105520 | 19590 | 19610 | 19610 | 19590 | 2471 |
| 564 | 20241016 | 094900 | 510675840 | 19600 | 19650 | 19660 | 19600 | 583 |
| 565 | 20241016 | 094800 | 499242400 | 19650 | 19640 | 19650 | 19610 | 1898 |
| 566 | 20241016 | 094700 | 461986900 | 19650 | 19670 | 19670 | 19650 | 846 |
| 567 | 20241016 | 094600 | 445356170 | 19670 | 19710 | 19710 | 19670 | 538 |
| 568 | 20241016 | 094500 | 434762370 | 19710 | 19710 | 19710 | 19710 | 0 |
| 569 | 20241016 | 094400 | 434762370 | 19710 | 19710 | 19710 | 19700 | 9 |
| 570 | 20241016 | 094300 | 434585030 | 19710 | 19700 | 19710 | 19700 | 95 |
| 571 | 20241016 | 094200 | 432713280 | 19690 | 19690 | 19690 | 19690 | 101 |
| 572 | 20241016 | 094100 | 430724590 | 19690 | 19690 | 19690 | 19690 | 11 |
| 573 | 20241016 | 094000 | 430508000 | 19690 | 19680 | 19690 | 19680 | 25 |
| 574 | 20241016 | 093900 | 430015990 | 19680 | 19670 | 19680 | 19670 | 537 |
| 575 | 20241016 | 093800 | 419452680 | 19670 | 19670 | 19670 | 19670 | 401 |
| 576 | 20241016 | 093700 | 411565010 | 19670 | 19670 | 19670 | 19670 | 8 |
| 577 | 20241016 | 093600 | 411407650 | 19670 | 19670 | 19670 | 19670 | 11 |
| 578 | 20241016 | 093500 | 411191280 | 19670 | 19670 | 19670 | 19670 | 30 |
| 579 | 20241016 | 093400 | 410601180 | 19670 | 19670 | 19670 | 19670 | 6 |
| 580 | 20241016 | 093300 | 410483160 | 19670 | 19630 | 19670 | 19630 | 174 |
| 581 | 20241016 | 093200 | 407066030 | 19630 | 19620 | 19630 | 19620 | 42 |
| 582 | 20241016 | 093100 | 406241810 | 19620 | 19630 | 19630 | 19620 | 25 |
| 583 | 20241016 | 093000 | 405751290 | 19620 | 19620 | 19620 | 19620 | 94 |
| 584 | 20241016 | 092900 | 403907010 | 19630 | 19670 | 19670 | 19630 | 116 |
| 585 | 20241016 | 092800 | 401629780 | 19630 | 19640 | 19640 | 19630 | 141 |
| 586 | 20241016 | 092700 | 398861920 | 19660 | 19650 | 19660 | 19640 | 341 |
| 587 | 20241016 | 092600 | 392158490 | 19660 | 19660 | 19660 | 19650 | 24 |
| 588 | 20241016 | 092500 | 391686670 | 19660 | 19610 | 19660 | 19590 | 779 |
| 589 | 20241016 | 092400 | 376416250 | 19600 | 19600 | 19610 | 19600 | 140 |
| 590 | 20241016 | 092300 | 373672150 | 19600 | 19600 | 19610 | 19600 | 51 |
| 591 | 20241016 | 092200 | 372672400 | 19620 | 19600 | 19620 | 19590 | 896 |
| 592 | 20241016 | 092100 | 355112370 | 19600 | 19600 | 19650 | 19600 | 88 |
| 593 | 20241016 | 092000 | 353387320 | 19600 | 19620 | 19620 | 19600 | 2766 |
| 594 | 20241016 | 091900 | 299158740 | 19620 | 19610 | 19670 | 19610 | 162 |
| 595 | 20241016 | 091800 | 295981150 | 19610 | 19620 | 19660 | 19610 | 1111 |
| 596 | 20241016 | 091700 | 274186200 | 19620 | 19620 | 19630 | 19620 | 813 |
| 597 | 20241016 | 091600 | 258234040 | 19620 | 19660 | 19660 | 19620 | 1803 |
| 598 | 20241016 | 091500 | 222833290 | 19660 | 19660 | 19660 | 19640 | 899 |
| 599 | 20241016 | 091400 | 205166520 | 19660 | 19670 | 19690 | 19660 | 385 |
| 600 | 20241016 | 091300 | 197595710 | 19660 | 19710 | 19730 | 19660 | 1024 |
| 601 | 20241016 | 091200 | 177418420 | 19700 | 19670 | 19700 | 19660 | 536 |
| 602 | 20241016 | 091100 | 166868850 | 19680 | 19690 | 19740 | 19680 | 1084 |
| 603 | 20241016 | 091000 | 145506510 | 19690 | 19750 | 19750 | 19690 | 291 |
| 604 | 20241016 | 090900 | 139767290 | 19700 | 19690 | 19700 | 19670 | 197 |
| 605 | 20241016 | 090800 | 135889090 | 19690 | 19670 | 19690 | 19650 | 300 |
| 606 | 20241016 | 090700 | 129984760 | 19690 | 19690 | 19700 | 19660 | 706 |
| 607 | 20241016 | 090600 | 116089040 | 19690 | 19720 | 19720 | 19690 | 513 |
| 608 | 20241016 | 090500 | 105982430 | 19710 | 19790 | 19790 | 19700 | 298 |
| 609 | 20241016 | 090400 | 100104990 | 19700 | 19770 | 19770 | 19680 | 1797 |
| 610 | 20241016 | 090300 | 64649260 | 19750 | 19820 | 19820 | 19750 | 583 |
| 611 | 20241016 | 090200 | 53109410 | 19830 | 19830 | 19840 | 19830 | 291 |
| 612 | 20241016 | 090100 | 47338780 | 19820 | 19940 | 19940 | 19810 | 200 |
| 613 | 20241016 | 090000 | 43372870 | 19950 | 20050 | 20050 | 19800 | 2166 |