33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241015 | 191400 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 2876 |
| 3 | 20241015 | 191300 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 4 | 20241015 | 191200 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 5 | 20241015 | 191100 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 6 | 20241015 | 191000 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 7 | 20241015 | 190900 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 8 | 20241015 | 190800 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 9 | 20241015 | 190700 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 10 | 20241015 | 190600 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 11 | 20241015 | 190500 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 12 | 20241015 | 190400 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 13 | 20241015 | 190300 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 14 | 20241015 | 190200 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 15 | 20241015 | 190100 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 16 | 20241015 | 190000 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 17 | 20241015 | 185900 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 18 | 20241015 | 185800 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 19 | 20241015 | 185700 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 20 | 20241015 | 185600 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 21 | 20241015 | 185500 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 22 | 20241015 | 185400 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 23 | 20241015 | 185300 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 24 | 20241015 | 185200 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 25 | 20241015 | 185100 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 26 | 20241015 | 185000 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 27 | 20241015 | 184900 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 28 | 20241015 | 184800 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 29 | 20241015 | 184700 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 30 | 20241015 | 184600 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 31 | 20241015 | 184500 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 32 | 20241015 | 184400 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 2876 |
| 33 | 20241015 | 184300 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 34 | 20241015 | 184200 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 35 | 20241015 | 184100 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 36 | 20241015 | 184000 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 37 | 20241015 | 183900 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 38 | 20241015 | 183800 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 39 | 20241015 | 183700 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 40 | 20241015 | 183600 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 41 | 20241015 | 183500 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 42 | 20241015 | 183400 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 43 | 20241015 | 183300 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 44 | 20241015 | 183200 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 45 | 20241015 | 183100 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 46 | 20241015 | 183000 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 47 | 20241015 | 182900 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 48 | 20241015 | 182800 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 49 | 20241015 | 182700 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 50 | 20241015 | 182600 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 51 | 20241015 | 182500 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 52 | 20241015 | 182400 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 53 | 20241015 | 182300 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 54 | 20241015 | 182200 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 55 | 20241015 | 182100 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 56 | 20241015 | 182000 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 57 | 20241015 | 181900 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 58 | 20241015 | 181800 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 59 | 20241015 | 181700 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 60 | 20241015 | 181600 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 61 | 20241015 | 181500 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 62 | 20241015 | 181400 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 2876 |
| 63 | 20241015 | 181300 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 64 | 20241015 | 181200 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 65 | 20241015 | 181100 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 66 | 20241015 | 181000 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 67 | 20241015 | 180900 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 68 | 20241015 | 180800 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 69 | 20241015 | 180700 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 70 | 20241015 | 180600 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 71 | 20241015 | 180500 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 72 | 20241015 | 180400 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 73 | 20241015 | 180300 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 74 | 20241015 | 180200 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 75 | 20241015 | 180100 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 76 | 20241015 | 180000 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 77 | 20241015 | 175900 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 78 | 20241015 | 175800 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 79 | 20241015 | 175700 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 80 | 20241015 | 175600 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 81 | 20241015 | 175500 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 82 | 20241015 | 175400 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 83 | 20241015 | 175300 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 84 | 20241015 | 175200 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 85 | 20241015 | 175100 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 86 | 20241015 | 175000 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 87 | 20241015 | 174900 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 88 | 20241015 | 174800 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 89 | 20241015 | 174700 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 90 | 20241015 | 174600 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 91 | 20241015 | 174500 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 92 | 20241015 | 174400 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 2876 |
| 93 | 20241015 | 174300 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 94 | 20241015 | 174200 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 95 | 20241015 | 174100 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 96 | 20241015 | 174000 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 97 | 20241015 | 173900 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 98 | 20241015 | 173800 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 99 | 20241015 | 173700 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 100 | 20241015 | 173600 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 101 | 20241015 | 173500 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 102 | 20241015 | 173400 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 103 | 20241015 | 173300 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 104 | 20241015 | 173200 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 105 | 20241015 | 173100 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 106 | 20241015 | 173000 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 107 | 20241015 | 172900 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 108 | 20241015 | 172800 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 109 | 20241015 | 172700 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 110 | 20241015 | 172600 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 111 | 20241015 | 172500 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 112 | 20241015 | 172400 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 113 | 20241015 | 172300 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 114 | 20241015 | 172200 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 115 | 20241015 | 172100 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 116 | 20241015 | 172000 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 117 | 20241015 | 171900 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 118 | 20241015 | 171800 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 119 | 20241015 | 171700 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 120 | 20241015 | 171600 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 121 | 20241015 | 171500 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 122 | 20241015 | 171400 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 2876 |
| 123 | 20241015 | 171300 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 124 | 20241015 | 171200 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 125 | 20241015 | 171100 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 126 | 20241015 | 171000 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 127 | 20241015 | 170900 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 128 | 20241015 | 170800 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 129 | 20241015 | 170700 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 130 | 20241015 | 170600 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 131 | 20241015 | 170500 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 132 | 20241015 | 170400 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 133 | 20241015 | 170300 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 134 | 20241015 | 170200 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 135 | 20241015 | 170100 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 136 | 20241015 | 170000 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 137 | 20241015 | 165900 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 138 | 20241015 | 165800 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 139 | 20241015 | 165700 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 140 | 20241015 | 165600 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 141 | 20241015 | 165500 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 142 | 20241015 | 165400 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 143 | 20241015 | 165300 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 144 | 20241015 | 165200 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 145 | 20241015 | 165100 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 146 | 20241015 | 165000 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 147 | 20241015 | 164900 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 148 | 20241015 | 164800 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 149 | 20241015 | 164700 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 150 | 20241015 | 164600 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 151 | 20241015 | 164500 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 152 | 20241015 | 164400 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 2876 |
| 153 | 20241015 | 164300 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 154 | 20241015 | 164200 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 155 | 20241015 | 164100 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 156 | 20241015 | 164000 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 157 | 20241015 | 163900 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 158 | 20241015 | 163800 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 159 | 20241015 | 163700 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 160 | 20241015 | 163600 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 161 | 20241015 | 163500 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 162 | 20241015 | 163400 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 163 | 20241015 | 163300 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 164 | 20241015 | 163200 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 165 | 20241015 | 163100 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 166 | 20241015 | 163000 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 167 | 20241015 | 162900 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 168 | 20241015 | 162800 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 169 | 20241015 | 162700 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 170 | 20241015 | 162600 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 171 | 20241015 | 162500 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 172 | 20241015 | 162400 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 173 | 20241015 | 162300 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 174 | 20241015 | 162200 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 175 | 20241015 | 162100 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 176 | 20241015 | 162000 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 177 | 20241015 | 161900 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 178 | 20241015 | 161800 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 179 | 20241015 | 161700 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 180 | 20241015 | 161600 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 181 | 20241015 | 161500 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 182 | 20241015 | 161400 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 2876 |
| 183 | 20241015 | 161300 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 184 | 20241015 | 161200 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 185 | 20241015 | 161100 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 186 | 20241015 | 161000 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 187 | 20241015 | 160900 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 188 | 20241015 | 160800 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 189 | 20241015 | 160700 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 190 | 20241015 | 160600 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 191 | 20241015 | 160500 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 192 | 20241015 | 160400 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 193 | 20241015 | 160300 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 194 | 20241015 | 160200 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 195 | 20241015 | 160100 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 196 | 20241015 | 160000 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 197 | 20241015 | 155900 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 198 | 20241015 | 155800 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 199 | 20241015 | 155700 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 200 | 20241015 | 155600 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 201 | 20241015 | 155500 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 202 | 20241015 | 155400 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 203 | 20241015 | 155300 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 204 | 20241015 | 155200 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 205 | 20241015 | 155100 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 206 | 20241015 | 155000 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 207 | 20241015 | 154900 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 208 | 20241015 | 154800 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 209 | 20241015 | 154700 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 210 | 20241015 | 154600 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 211 | 20241015 | 154500 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 212 | 20241015 | 154400 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 2876 |
| 213 | 20241015 | 154300 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 214 | 20241015 | 154200 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 215 | 20241015 | 154100 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 216 | 20241015 | 154000 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 217 | 20241015 | 153900 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 218 | 20241015 | 153800 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 219 | 20241015 | 153700 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 220 | 20241015 | 153600 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 221 | 20241015 | 153500 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 222 | 20241015 | 153400 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 223 | 20241015 | 153300 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 224 | 20241015 | 153200 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 225 | 20241015 | 153100 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 226 | 20241015 | 153000 | 3815837220 | 17960 | 17960 | 17960 | 17960 | 2876 |
| 227 | 20241015 | 152900 | 3764184260 | 17980 | 17980 | 17980 | 17980 | 0 |
| 228 | 20241015 | 152800 | 3764184260 | 17980 | 17980 | 17980 | 17980 | 0 |
| 229 | 20241015 | 152700 | 3764184260 | 17980 | 17980 | 17980 | 17980 | 0 |
| 230 | 20241015 | 152600 | 3764184260 | 17980 | 17980 | 17980 | 17980 | 0 |
| 231 | 20241015 | 152500 | 3764184260 | 17980 | 17980 | 17980 | 17980 | 0 |
| 232 | 20241015 | 152400 | 3764184260 | 17980 | 17980 | 17980 | 17980 | 0 |
| 233 | 20241015 | 152300 | 3764184260 | 17980 | 17980 | 17980 | 17980 | 0 |
| 234 | 20241015 | 152200 | 3764184260 | 17980 | 17980 | 17980 | 17980 | 0 |
| 235 | 20241015 | 152100 | 3764184260 | 17980 | 17980 | 17980 | 17980 | 0 |
| 236 | 20241015 | 152000 | 3764184260 | 17980 | 17980 | 17980 | 17980 | 0 |
| 237 | 20241015 | 151900 | 3764184260 | 17980 | 17960 | 17980 | 17960 | 523 |
| 238 | 20241015 | 151800 | 3754787160 | 17970 | 17970 | 17970 | 17970 | 91 |
| 239 | 20241015 | 151700 | 3753151890 | 17960 | 17970 | 17970 | 17960 | 78 |
| 240 | 20241015 | 151600 | 3751750990 | 17960 | 17970 | 17980 | 17960 | 1340 |
| 241 | 20241015 | 151500 | 3727679790 | 17970 | 17970 | 17980 | 17970 | 63 |
| 242 | 20241015 | 151400 | 3726547300 | 17970 | 17970 | 17980 | 17970 | 119 |
| 243 | 20241015 | 151300 | 3724408360 | 17960 | 17960 | 17970 | 17960 | 87 |
| 244 | 20241015 | 151200 | 3722845380 | 17960 | 17980 | 17980 | 17960 | 437 |
| 245 | 20241015 | 151100 | 3714995850 | 17980 | 17980 | 17980 | 17980 | 52 |
| 246 | 20241015 | 151000 | 3714060890 | 17980 | 17960 | 17980 | 17960 | 465 |
| 247 | 20241015 | 150900 | 3705703460 | 17960 | 17960 | 17960 | 17960 | 175 |
| 248 | 20241015 | 150800 | 3702560460 | 17970 | 17930 | 17970 | 17930 | 1005 |
| 249 | 20241015 | 150700 | 3684527740 | 17930 | 17920 | 17940 | 17920 | 1228 |
| 250 | 20241015 | 150600 | 3662519730 | 17920 | 17950 | 17950 | 17920 | 373 |
| 251 | 20241015 | 150500 | 3655827020 | 17960 | 17950 | 17960 | 17950 | 12 |
| 252 | 20241015 | 150400 | 3655611540 | 17960 | 17960 | 17960 | 17960 | 4 |
| 253 | 20241015 | 150300 | 3655539700 | 17950 | 17960 | 17960 | 17950 | 397 |
| 254 | 20241015 | 150200 | 3648410580 | 17960 | 17950 | 17960 | 17950 | 270 |
| 255 | 20241015 | 150100 | 3643561410 | 17960 | 17960 | 17960 | 17960 | 220 |
| 256 | 20241015 | 150000 | 3639610210 | 17970 | 17990 | 17990 | 17960 | 266 |
| 257 | 20241015 | 145900 | 3634829820 | 17990 | 17920 | 17990 | 17920 | 3505 |
| 258 | 20241015 | 145800 | 3571958730 | 17920 | 17930 | 17930 | 17920 | 214 |
| 259 | 20241015 | 145700 | 3568123650 | 17930 | 17940 | 17940 | 17930 | 225 |
| 260 | 20241015 | 145600 | 3564089360 | 17940 | 17930 | 17940 | 17930 | 7 |
| 261 | 20241015 | 145500 | 3563963830 | 17940 | 17930 | 17940 | 17920 | 224 |
| 262 | 20241015 | 145400 | 3559949470 | 17920 | 17940 | 17940 | 17920 | 523 |
| 263 | 20241015 | 145300 | 3550573500 | 17940 | 17940 | 17940 | 17940 | 0 |
| 264 | 20241015 | 145200 | 3550573500 | 17940 | 17950 | 17950 | 17940 | 3 |
| 265 | 20241015 | 145100 | 3550519670 | 17930 | 17940 | 17940 | 17920 | 323 |
| 266 | 20241015 | 145000 | 3544727780 | 17940 | 17950 | 17950 | 17940 | 99 |
| 267 | 20241015 | 144900 | 3542951670 | 17920 | 17930 | 17950 | 17910 | 847 |
| 268 | 20241015 | 144800 | 3527779590 | 17930 | 17910 | 17930 | 17910 | 276 |
| 269 | 20241015 | 144700 | 3522836320 | 17920 | 17900 | 17920 | 17900 | 29 |
| 270 | 20241015 | 144600 | 3522316820 | 17920 | 17920 | 17930 | 17920 | 4 |
| 271 | 20241015 | 144500 | 3522245130 | 17920 | 17910 | 17920 | 17900 | 299 |
| 272 | 20241015 | 144400 | 3516889220 | 17910 | 17930 | 17930 | 17910 | 193 |
| 273 | 20241015 | 144300 | 3513432570 | 17910 | 17910 | 17920 | 17910 | 574 |
| 274 | 20241015 | 144200 | 3503151140 | 17910 | 17900 | 17910 | 17900 | 60 |
| 275 | 20241015 | 144100 | 3502076630 | 17920 | 17880 | 17920 | 17880 | 23 |
| 276 | 20241015 | 144000 | 3501665310 | 17860 | 17920 | 17920 | 17860 | 1794 |
| 277 | 20241015 | 143900 | 3469583240 | 17910 | 17890 | 17910 | 17890 | 257 |
| 278 | 20241015 | 143800 | 3464983070 | 17900 | 17900 | 17900 | 17900 | 207 |
| 279 | 20241015 | 143700 | 3461277770 | 17910 | 17910 | 17910 | 17910 | 51 |
| 280 | 20241015 | 143600 | 3460364360 | 17900 | 17910 | 17910 | 17900 | 169 |
| 281 | 20241015 | 143500 | 3457339210 | 17900 | 17900 | 17900 | 17900 | 714 |
| 282 | 20241015 | 143400 | 3444558610 | 17900 | 17900 | 17900 | 17900 | 51 |
| 283 | 20241015 | 143300 | 3443645710 | 17900 | 17900 | 17900 | 17890 | 521 |
| 284 | 20241015 | 143200 | 3434322590 | 17910 | 17910 | 17910 | 17910 | 350 |
| 285 | 20241015 | 143100 | 3428054090 | 17920 | 17930 | 17930 | 17920 | 192 |
| 286 | 20241015 | 143000 | 3424611770 | 17930 | 17940 | 17940 | 17930 | 4379 |
| 287 | 20241015 | 142900 | 3346055750 | 17940 | 17960 | 17960 | 17940 | 1617 |
| 288 | 20241015 | 142800 | 3317045710 | 17940 | 17960 | 17960 | 17940 | 354 |
| 289 | 20241015 | 142700 | 3310694910 | 17940 | 17980 | 17980 | 17940 | 3231 |
| 290 | 20241015 | 142600 | 3252711420 | 17980 | 17970 | 17980 | 17970 | 339 |
| 291 | 20241015 | 142500 | 3246619020 | 17970 | 17980 | 17980 | 17960 | 277 |
| 292 | 20241015 | 142400 | 3241643150 | 17980 | 17980 | 17980 | 17980 | 1 |
| 293 | 20241015 | 142300 | 3241625170 | 17970 | 17970 | 17970 | 17970 | 243 |
| 294 | 20241015 | 142200 | 3237258460 | 17990 | 17990 | 17990 | 17990 | 61 |
| 295 | 20241015 | 142100 | 3236161070 | 17990 | 17990 | 18000 | 17990 | 173 |
| 296 | 20241015 | 142000 | 3233047880 | 17990 | 17960 | 17990 | 17960 | 698 |
| 297 | 20241015 | 141900 | 3220508170 | 17960 | 17960 | 17960 | 17960 | 121 |
| 298 | 20241015 | 141800 | 3218335010 | 17970 | 17960 | 17970 | 17950 | 510 |
| 299 | 20241015 | 141700 | 3209173070 | 17950 | 17960 | 17960 | 17950 | 81 |
| 300 | 20241015 | 141600 | 3207719070 | 17950 | 17950 | 17950 | 17950 | 1 |
| 301 | 20241015 | 141500 | 3207701120 | 17950 | 17960 | 17960 | 17950 | 238 |
| 302 | 20241015 | 141400 | 3203427640 | 17960 | 17950 | 17960 | 17950 | 505 |
| 303 | 20241015 | 141300 | 3194357870 | 17950 | 17970 | 17970 | 17950 | 248 |
| 304 | 20241015 | 141200 | 3189906250 | 17960 | 17970 | 17970 | 17960 | 450 |
| 305 | 20241015 | 141100 | 3181823000 | 17970 | 17970 | 17970 | 17970 | 0 |
| 306 | 20241015 | 141000 | 3181823000 | 17970 | 17990 | 17990 | 17970 | 1140 |
| 307 | 20241015 | 140900 | 3161327960 | 17990 | 17990 | 17990 | 17990 | 52 |
| 308 | 20241015 | 140800 | 3160392480 | 17990 | 17990 | 17990 | 17990 | 447 |
| 309 | 20241015 | 140700 | 3152350950 | 17980 | 17990 | 18000 | 17980 | 256 |
| 310 | 20241015 | 140600 | 3147746740 | 18000 | 18000 | 18000 | 18000 | 83 |
| 311 | 20241015 | 140500 | 3146252740 | 18000 | 18000 | 18000 | 18000 | 2 |
| 312 | 20241015 | 140400 | 3146216740 | 17990 | 18010 | 18010 | 17990 | 572 |
| 313 | 20241015 | 140300 | 3135924170 | 18000 | 18000 | 18000 | 18000 | 69 |
| 314 | 20241015 | 140200 | 3134682170 | 18000 | 18000 | 18000 | 18000 | 3 |
| 315 | 20241015 | 140100 | 3134628170 | 18000 | 17990 | 18000 | 17990 | 510 |
| 316 | 20241015 | 140000 | 3125452740 | 18000 | 18000 | 18000 | 18000 | 0 |
| 317 | 20241015 | 135900 | 3125452740 | 18000 | 18000 | 18000 | 17990 | 166 |
| 318 | 20241015 | 135800 | 3122465040 | 18000 | 18000 | 18000 | 18000 | 550 |
| 319 | 20241015 | 135700 | 3112565040 | 18010 | 18010 | 18010 | 18010 | 5 |
| 320 | 20241015 | 135600 | 3112474990 | 18010 | 18010 | 18010 | 18010 | 1 |
| 321 | 20241015 | 135500 | 3112456980 | 18010 | 18010 | 18010 | 18010 | 109 |
| 322 | 20241015 | 135400 | 3110493890 | 18020 | 18000 | 18020 | 18000 | 236 |
| 323 | 20241015 | 135300 | 3106245520 | 18000 | 18000 | 18000 | 18000 | 54 |
| 324 | 20241015 | 135200 | 3105273520 | 17990 | 18000 | 18000 | 17990 | 315 |
| 325 | 20241015 | 135100 | 3099605670 | 18000 | 18010 | 18010 | 18000 | 227 |
| 326 | 20241015 | 135000 | 3095519660 | 18010 | 18000 | 18010 | 18000 | 317 |
| 327 | 20241015 | 134900 | 3089813650 | 18000 | 18000 | 18000 | 18000 | 105 |
| 328 | 20241015 | 134800 | 3087923650 | 18000 | 18000 | 18010 | 18000 | 540 |
| 329 | 20241015 | 134700 | 3078202510 | 18000 | 17990 | 18000 | 17990 | 78 |
| 330 | 20241015 | 134600 | 3076798780 | 18000 | 17990 | 18000 | 17990 | 6 |
| 331 | 20241015 | 134500 | 3076690830 | 17990 | 17990 | 18000 | 17990 | 290 |
| 332 | 20241015 | 134400 | 3071473720 | 18000 | 17990 | 18000 | 17990 | 987 |
| 333 | 20241015 | 134300 | 3053712080 | 17990 | 18000 | 18000 | 17990 | 1405 |
| 334 | 20241015 | 134200 | 3028422110 | 18000 | 18010 | 18010 | 18000 | 746 |
| 335 | 20241015 | 134100 | 3014993600 | 18000 | 18010 | 18010 | 18000 | 31 |
| 336 | 20241015 | 134000 | 3014435390 | 18010 | 18000 | 18010 | 18000 | 174 |
| 337 | 20241015 | 133900 | 3011301730 | 18000 | 18020 | 18020 | 18000 | 300 |
| 338 | 20241015 | 133800 | 3005900210 | 18010 | 18010 | 18010 | 18010 | 10 |
| 339 | 20241015 | 133700 | 3005720110 | 18010 | 18000 | 18010 | 18000 | 733 |
| 340 | 20241015 | 133600 | 2992523490 | 18010 | 18000 | 18010 | 18000 | 234 |
| 341 | 20241015 | 133500 | 2988310990 | 18010 | 18010 | 18010 | 18010 | 206 |
| 342 | 20241015 | 133400 | 2984600930 | 18010 | 18010 | 18010 | 18000 | 434 |
| 343 | 20241015 | 133300 | 2976788490 | 18010 | 18010 | 18010 | 18010 | 392 |
| 344 | 20241015 | 133200 | 2969728570 | 18010 | 18020 | 18030 | 18010 | 331 |
| 345 | 20241015 | 133100 | 2963766740 | 18020 | 18020 | 18020 | 18020 | 92 |
| 346 | 20241015 | 133000 | 2962108900 | 18020 | 18020 | 18020 | 18020 | 101 |
| 347 | 20241015 | 132900 | 2960288880 | 18030 | 18010 | 18030 | 18010 | 731 |
| 348 | 20241015 | 132800 | 2947117590 | 18010 | 18020 | 18020 | 18010 | 55 |
| 349 | 20241015 | 132700 | 2946126530 | 18010 | 18030 | 18030 | 18010 | 320 |
| 350 | 20241015 | 132600 | 2940362180 | 18050 | 18040 | 18050 | 18040 | 245 |
| 351 | 20241015 | 132500 | 2935940480 | 18030 | 18040 | 18060 | 18030 | 2074 |
| 352 | 20241015 | 132400 | 2898504910 | 18050 | 18030 | 18050 | 18010 | 1587 |
| 353 | 20241015 | 132300 | 2869887080 | 18030 | 17930 | 18050 | 17930 | 10601 |
| 354 | 20241015 | 132200 | 2679287370 | 17930 | 17910 | 17930 | 17910 | 613 |
| 355 | 20241015 | 132100 | 2668301940 | 17920 | 17900 | 17920 | 17900 | 23 |
| 356 | 20241015 | 132000 | 2667890020 | 17900 | 17910 | 17910 | 17900 | 1247 |
| 357 | 20241015 | 131900 | 2645559590 | 17910 | 17900 | 17910 | 17880 | 1228 |
| 358 | 20241015 | 131800 | 2623589130 | 17900 | 17900 | 17900 | 17890 | 812 |
| 359 | 20241015 | 131700 | 2609054400 | 17900 | 17910 | 17910 | 17890 | 1247 |
| 360 | 20241015 | 131600 | 2586736910 | 17910 | 17900 | 17910 | 17900 | 137 |
| 361 | 20241015 | 131500 | 2584284350 | 17900 | 17900 | 17900 | 17900 | 36 |
| 362 | 20241015 | 131400 | 2583639950 | 17900 | 17900 | 17900 | 17890 | 1621 |
| 363 | 20241015 | 131300 | 2554628170 | 17900 | 17890 | 17900 | 17890 | 1216 |
| 364 | 20241015 | 131200 | 2532861920 | 17890 | 17890 | 17890 | 17890 | 1655 |
| 365 | 20241015 | 131100 | 2503253970 | 17890 | 17880 | 17890 | 17880 | 1351 |
| 366 | 20241015 | 131000 | 2479097300 | 17890 | 17850 | 17890 | 17850 | 1650 |
| 367 | 20241015 | 130900 | 2449597980 | 17830 | 17790 | 17850 | 17790 | 3440 |
| 368 | 20241015 | 130800 | 2388352940 | 17790 | 17770 | 17790 | 17770 | 451 |
| 369 | 20241015 | 130700 | 2380334110 | 17770 | 17770 | 17770 | 17770 | 93 |
| 370 | 20241015 | 130600 | 2378681500 | 17770 | 17770 | 17770 | 17770 | 247 |
| 371 | 20241015 | 130500 | 2374292310 | 17760 | 17740 | 17760 | 17740 | 315 |
| 372 | 20241015 | 130400 | 2368702450 | 17750 | 17760 | 17760 | 17750 | 140 |
| 373 | 20241015 | 130300 | 2366216420 | 17750 | 17750 | 17760 | 17750 | 62 |
| 374 | 20241015 | 130200 | 2365115360 | 17740 | 17740 | 17740 | 17740 | 469 |
| 375 | 20241015 | 130100 | 2356795300 | 17740 | 17740 | 17740 | 17740 | 74 |
| 376 | 20241015 | 130000 | 2355482540 | 17750 | 17740 | 17750 | 17740 | 115 |
| 377 | 20241015 | 125900 | 2353441440 | 17740 | 17740 | 17740 | 17740 | 197 |
| 378 | 20241015 | 125800 | 2349946660 | 17760 | 17740 | 17760 | 17740 | 718 |
| 379 | 20241015 | 125700 | 2337209230 | 17740 | 17740 | 17740 | 17740 | 203 |
| 380 | 20241015 | 125600 | 2333608010 | 17740 | 17740 | 17740 | 17740 | 283 |
| 381 | 20241015 | 125500 | 2328587590 | 17750 | 17750 | 17750 | 17750 | 252 |
| 382 | 20241015 | 125400 | 2324114590 | 17750 | 17730 | 17750 | 17730 | 57 |
| 383 | 20241015 | 125300 | 2323102930 | 17730 | 17730 | 17740 | 17730 | 45 |
| 384 | 20241015 | 125200 | 2322304770 | 17740 | 17730 | 17750 | 17730 | 522 |
| 385 | 20241015 | 125100 | 2313049170 | 17720 | 17720 | 17720 | 17720 | 1 |
| 386 | 20241015 | 125000 | 2313031450 | 17730 | 17730 | 17730 | 17730 | 0 |
| 387 | 20241015 | 124900 | 2313031450 | 17730 | 17710 | 17730 | 17710 | 89 |
| 388 | 20241015 | 124800 | 2311454370 | 17710 | 17710 | 17710 | 17710 | 146 |
| 389 | 20241015 | 124700 | 2308868710 | 17710 | 17710 | 17710 | 17710 | 0 |
| 390 | 20241015 | 124600 | 2308868710 | 17710 | 17710 | 17710 | 17700 | 515 |
| 391 | 20241015 | 124500 | 2299750240 | 17710 | 17720 | 17720 | 17710 | 297 |
| 392 | 20241015 | 124400 | 2294490270 | 17720 | 17720 | 17720 | 17720 | 117 |
| 393 | 20241015 | 124300 | 2292417030 | 17720 | 17720 | 17720 | 17720 | 56 |
| 394 | 20241015 | 124200 | 2291424710 | 17740 | 17720 | 17750 | 17720 | 122 |
| 395 | 20241015 | 124100 | 2289262660 | 17720 | 17720 | 17720 | 17710 | 186 |
| 396 | 20241015 | 124000 | 2285967430 | 17720 | 17740 | 17740 | 17720 | 64 |
| 397 | 20241015 | 123900 | 2284832760 | 17740 | 17740 | 17740 | 17740 | 28 |
| 398 | 20241015 | 123800 | 2284336040 | 17750 | 17720 | 17750 | 17720 | 54 |
| 399 | 20241015 | 123700 | 2283378610 | 17720 | 17720 | 17720 | 17720 | 254 |
| 400 | 20241015 | 123600 | 2278877730 | 17730 | 17710 | 17730 | 17710 | 512 |
| 401 | 20241015 | 123500 | 2269800000 | 17720 | 17690 | 17720 | 17690 | 667 |
| 402 | 20241015 | 123400 | 2257990870 | 17700 | 17710 | 17710 | 17700 | 225 |
| 403 | 20241015 | 123300 | 2254007940 | 17730 | 17720 | 17730 | 17720 | 46 |
| 404 | 20241015 | 123200 | 2253192800 | 17720 | 17710 | 17740 | 17690 | 2142 |
| 405 | 20241015 | 123100 | 2215269870 | 17720 | 17720 | 17720 | 17710 | 317 |
| 406 | 20241015 | 123000 | 2209653630 | 17720 | 17730 | 17730 | 17720 | 1732 |
| 407 | 20241015 | 122900 | 2178959560 | 17720 | 17720 | 17730 | 17720 | 95 |
| 408 | 20241015 | 122800 | 2177276150 | 17730 | 17740 | 17740 | 17730 | 455 |
| 409 | 20241015 | 122700 | 2169208990 | 17750 | 17750 | 17750 | 17750 | 51 |
| 410 | 20241015 | 122600 | 2168303740 | 17740 | 17740 | 17740 | 17740 | 10 |
| 411 | 20241015 | 122500 | 2168126340 | 17750 | 17720 | 17750 | 17720 | 286 |
| 412 | 20241015 | 122400 | 2163055570 | 17730 | 17740 | 17750 | 17730 | 471 |
| 413 | 20241015 | 122300 | 2154703650 | 17750 | 17750 | 17750 | 17750 | 6 |
| 414 | 20241015 | 122200 | 2154597150 | 17740 | 17740 | 17740 | 17740 | 38 |
| 415 | 20241015 | 122100 | 2153923030 | 17740 | 17730 | 17740 | 17730 | 267 |
| 416 | 20241015 | 122000 | 2149188420 | 17740 | 17730 | 17740 | 17730 | 173 |
| 417 | 20241015 | 121900 | 2146121120 | 17740 | 17740 | 17740 | 17730 | 583 |
| 418 | 20241015 | 121800 | 2135783290 | 17730 | 17740 | 17740 | 17730 | 75 |
| 419 | 20241015 | 121700 | 2134452840 | 17750 | 17750 | 17750 | 17750 | 0 |
| 420 | 20241015 | 121600 | 2134452840 | 17750 | 17730 | 17750 | 17730 | 46 |
| 421 | 20241015 | 121500 | 2133637090 | 17730 | 17740 | 17740 | 17720 | 414 |
| 422 | 20241015 | 121400 | 2126296890 | 17740 | 17740 | 17740 | 17740 | 0 |
| 423 | 20241015 | 121300 | 2126296890 | 17740 | 17730 | 17740 | 17730 | 56 |
| 424 | 20241015 | 121200 | 2125303460 | 17740 | 17740 | 17740 | 17740 | 22 |
| 425 | 20241015 | 121100 | 2124913180 | 17750 | 17750 | 17750 | 17750 | 10 |
| 426 | 20241015 | 121000 | 2124735680 | 17750 | 17730 | 17750 | 17730 | 259 |
| 427 | 20241015 | 120900 | 2120142540 | 17730 | 17740 | 17740 | 17730 | 171 |
| 428 | 20241015 | 120800 | 2117110700 | 17740 | 17740 | 17740 | 17740 | 0 |
| 429 | 20241015 | 120700 | 2117110700 | 17740 | 17730 | 17740 | 17730 | 81 |
| 430 | 20241015 | 120600 | 2115674060 | 17730 | 17730 | 17730 | 17730 | 4 |
| 431 | 20241015 | 120500 | 2115603140 | 17790 | 17720 | 17790 | 17720 | 286 |
| 432 | 20241015 | 120400 | 2110534820 | 17710 | 17730 | 17730 | 17710 | 634 |
| 433 | 20241015 | 120300 | 2099300120 | 17730 | 17720 | 17730 | 17720 | 139 |
| 434 | 20241015 | 120200 | 2096835670 | 17730 | 17740 | 17740 | 17730 | 330 |
| 435 | 20241015 | 120100 | 2090984160 | 17730 | 17740 | 17740 | 17730 | 103 |
| 436 | 20241015 | 120000 | 2089156950 | 17730 | 17750 | 17750 | 17730 | 265 |
| 437 | 20241015 | 115900 | 2084455400 | 17790 | 17750 | 17790 | 17740 | 62 |
| 438 | 20241015 | 115800 | 2083352870 | 17750 | 17750 | 17750 | 17740 | 1362 |
| 439 | 20241015 | 115700 | 2059190960 | 17750 | 17750 | 17750 | 17750 | 0 |
| 440 | 20241015 | 115600 | 2059190960 | 17750 | 17760 | 17760 | 17750 | 291 |
| 441 | 20241015 | 115500 | 2054025690 | 17750 | 17750 | 17760 | 17750 | 2815 |
| 442 | 20241015 | 115400 | 2004057440 | 17760 | 17770 | 17770 | 17760 | 530 |
| 443 | 20241015 | 115300 | 1994644130 | 17770 | 17780 | 17790 | 17770 | 198 |
| 444 | 20241015 | 115200 | 1991125070 | 17780 | 17770 | 17780 | 17770 | 60 |
| 445 | 20241015 | 115100 | 1990058750 | 17780 | 17780 | 17780 | 17770 | 193 |
| 446 | 20241015 | 115000 | 1986627610 | 17780 | 17790 | 17790 | 17780 | 262 |
| 447 | 20241015 | 114900 | 1981969140 | 17790 | 17780 | 17790 | 17780 | 12 |
| 448 | 20241015 | 114800 | 1981755670 | 17770 | 17760 | 17770 | 17760 | 1073 |
| 449 | 20241015 | 114700 | 1962699180 | 17770 | 17780 | 17780 | 17770 | 366 |
| 450 | 20241015 | 114600 | 1956195000 | 17790 | 17790 | 17790 | 17790 | 10 |
| 451 | 20241015 | 114500 | 1956017100 | 17790 | 17790 | 17790 | 17780 | 54 |
| 452 | 20241015 | 114400 | 1955056460 | 17790 | 17780 | 17790 | 17770 | 458 |
| 453 | 20241015 | 114300 | 1946917370 | 17780 | 17780 | 17780 | 17780 | 51 |
| 454 | 20241015 | 114200 | 1946010590 | 17780 | 17780 | 17780 | 17780 | 9 |
| 455 | 20241015 | 114100 | 1945850570 | 17790 | 17790 | 17790 | 17790 | 54 |
| 456 | 20241015 | 114000 | 1944889910 | 17800 | 17760 | 17800 | 17760 | 606 |
| 457 | 20241015 | 113900 | 1934111630 | 17760 | 17760 | 17780 | 17760 | 1621 |
| 458 | 20241015 | 113800 | 1905316660 | 17770 | 17770 | 17770 | 17770 | 202 |
| 459 | 20241015 | 113700 | 1901727120 | 17780 | 17770 | 17780 | 17770 | 54 |
| 460 | 20241015 | 113600 | 1900767020 | 17780 | 17770 | 17780 | 17770 | 152 |
| 461 | 20241015 | 113500 | 1898065970 | 17770 | 17770 | 17770 | 17760 | 390 |
| 462 | 20241015 | 113400 | 1891136670 | 17770 | 17770 | 17780 | 17770 | 100 |
| 463 | 20241015 | 113300 | 1889359150 | 17760 | 17770 | 17770 | 17760 | 700 |
| 464 | 20241015 | 113200 | 1876925680 | 17780 | 17780 | 17780 | 17780 | 2 |
| 465 | 20241015 | 113100 | 1876890120 | 17780 | 17780 | 17780 | 17780 | 219 |
| 466 | 20241015 | 113000 | 1872996300 | 17790 | 17790 | 17790 | 17790 | 0 |
| 467 | 20241015 | 112900 | 1872996300 | 17790 | 17790 | 17790 | 17790 | 50 |
| 468 | 20241015 | 112800 | 1872106800 | 17780 | 17800 | 17800 | 17780 | 1150 |
| 469 | 20241015 | 112700 | 1851642410 | 17820 | 17820 | 17820 | 17820 | 1 |
| 470 | 20241015 | 112600 | 1851624590 | 17820 | 17800 | 17820 | 17800 | 118 |
| 471 | 20241015 | 112500 | 1849522590 | 17810 | 17810 | 17810 | 17810 | 90 |
| 472 | 20241015 | 112400 | 1847919690 | 17820 | 17820 | 17820 | 17810 | 78 |
| 473 | 20241015 | 112300 | 1846529750 | 17820 | 17810 | 17820 | 17800 | 22 |
| 474 | 20241015 | 112200 | 1846137860 | 17810 | 17810 | 17810 | 17810 | 375 |
| 475 | 20241015 | 112100 | 1839459110 | 17810 | 17820 | 17820 | 17810 | 53 |
| 476 | 20241015 | 112000 | 1838514740 | 17820 | 17820 | 17820 | 17810 | 235 |
| 477 | 20241015 | 111900 | 1834327060 | 17820 | 17820 | 17820 | 17820 | 0 |
| 478 | 20241015 | 111800 | 1834327060 | 17820 | 17810 | 17820 | 17810 | 167 |
| 479 | 20241015 | 111700 | 1831352680 | 17810 | 17810 | 17810 | 17810 | 196 |
| 480 | 20241015 | 111600 | 1827861920 | 17820 | 17820 | 17820 | 17820 | 131 |
| 481 | 20241015 | 111500 | 1825527500 | 17830 | 17820 | 17850 | 17820 | 748 |
| 482 | 20241015 | 111400 | 1812178740 | 17810 | 17820 | 17820 | 17810 | 480 |
| 483 | 20241015 | 111300 | 1803629120 | 17820 | 17810 | 17820 | 17810 | 209 |
| 484 | 20241015 | 111200 | 1799905300 | 17870 | 17820 | 17870 | 17820 | 1366 |
| 485 | 20241015 | 111100 | 1775523800 | 17820 | 17820 | 17820 | 17820 | 1 |
| 486 | 20241015 | 111000 | 1775505980 | 17830 | 17830 | 17830 | 17830 | 0 |
| 487 | 20241015 | 110900 | 1775505980 | 17830 | 17820 | 17830 | 17800 | 105 |
| 488 | 20241015 | 110800 | 1773635210 | 17820 | 17820 | 17820 | 17820 | 14 |
| 489 | 20241015 | 110700 | 1773385730 | 17810 | 17810 | 17810 | 17800 | 166 |
| 490 | 20241015 | 110600 | 1770429810 | 17800 | 17800 | 17810 | 17800 | 188 |
| 491 | 20241015 | 110500 | 1767083310 | 17800 | 17810 | 17810 | 17800 | 131 |
| 492 | 20241015 | 110400 | 1764750230 | 17810 | 17810 | 17810 | 17800 | 207 |
| 493 | 20241015 | 110300 | 1761064370 | 17800 | 17820 | 17820 | 17800 | 191 |
| 494 | 20241015 | 110200 | 1757662450 | 17820 | 17820 | 17820 | 17820 | 146 |
| 495 | 20241015 | 110100 | 1755060730 | 17820 | 17800 | 17820 | 17800 | 179 |
| 496 | 20241015 | 110000 | 1751872660 | 17800 | 17800 | 17810 | 17800 | 244 |
| 497 | 20241015 | 105900 | 1747529450 | 17810 | 17810 | 17810 | 17810 | 105 |
| 498 | 20241015 | 105800 | 1745659400 | 17810 | 17800 | 17810 | 17800 | 52 |
| 499 | 20241015 | 105700 | 1744733300 | 17810 | 17800 | 17810 | 17800 | 33 |
| 500 | 20241015 | 105600 | 1744145690 | 17810 | 17810 | 17810 | 17810 | 19 |
| 501 | 20241015 | 105500 | 1743807300 | 17810 | 17810 | 17810 | 17800 | 405 |
| 502 | 20241015 | 105400 | 1736597300 | 17810 | 17790 | 17810 | 17780 | 807 |
| 503 | 20241015 | 105300 | 1722237320 | 17800 | 17800 | 17800 | 17800 | 115 |
| 504 | 20241015 | 105200 | 1720190320 | 17790 | 17800 | 17800 | 17790 | 24 |
| 505 | 20241015 | 105100 | 1719763290 | 17800 | 17800 | 17800 | 17800 | 148 |
| 506 | 20241015 | 105000 | 1717128890 | 17810 | 17810 | 17820 | 17810 | 69 |
| 507 | 20241015 | 104900 | 1715899990 | 17800 | 17810 | 17810 | 17800 | 14 |
| 508 | 20241015 | 104800 | 1715650720 | 17800 | 17800 | 17800 | 17800 | 176 |
| 509 | 20241015 | 104700 | 1712517920 | 17810 | 17800 | 17810 | 17790 | 91 |
| 510 | 20241015 | 104600 | 1710898050 | 17800 | 17800 | 17810 | 17800 | 404 |
| 511 | 20241015 | 104500 | 1703705420 | 17810 | 17810 | 17810 | 17800 | 193 |
| 512 | 20241015 | 104400 | 1700268990 | 17810 | 17790 | 17810 | 17790 | 73 |
| 513 | 20241015 | 104300 | 1698969090 | 17780 | 17780 | 17780 | 17780 | 90 |
| 514 | 20241015 | 104200 | 1697368890 | 17790 | 17770 | 17800 | 17770 | 318 |
| 515 | 20241015 | 104100 | 1691717210 | 17780 | 17770 | 17780 | 17770 | 15 |
| 516 | 20241015 | 104000 | 1691450650 | 17770 | 17770 | 17780 | 17770 | 78 |
| 517 | 20241015 | 103900 | 1690064580 | 17780 | 17760 | 17780 | 17760 | 201 |
| 518 | 20241015 | 103800 | 1686494120 | 17770 | 17780 | 17780 | 17770 | 320 |
| 519 | 20241015 | 103700 | 1680807630 | 17780 | 17800 | 17810 | 17780 | 138 |
| 520 | 20241015 | 103600 | 1678352270 | 17810 | 17780 | 17810 | 17780 | 105 |
| 521 | 20241015 | 103500 | 1676484350 | 17760 | 17790 | 17810 | 17760 | 453 |
| 522 | 20241015 | 103400 | 1668435800 | 17790 | 17780 | 17790 | 17780 | 7 |
| 523 | 20241015 | 103300 | 1668311330 | 17780 | 17750 | 17780 | 17750 | 542 |
| 524 | 20241015 | 103200 | 1658688360 | 17750 | 17740 | 17750 | 17740 | 320 |
| 525 | 20241015 | 103100 | 1653008380 | 17750 | 17730 | 17750 | 17730 | 189 |
| 526 | 20241015 | 103000 | 1649656630 | 17730 | 17720 | 17730 | 17720 | 257 |
| 527 | 20241015 | 102900 | 1645102540 | 17720 | 17710 | 17720 | 17710 | 282 |
| 528 | 20241015 | 102800 | 1640108200 | 17720 | 17740 | 17740 | 17710 | 1479 |
| 529 | 20241015 | 102700 | 1613894760 | 17740 | 17740 | 17740 | 17730 | 611 |
| 530 | 20241015 | 102600 | 1603059070 | 17730 | 17730 | 17740 | 17730 | 1079 |
| 531 | 20241015 | 102500 | 1583922720 | 17730 | 17770 | 17790 | 17730 | 2555 |
| 532 | 20241015 | 102400 | 1538549650 | 17770 | 17800 | 17800 | 17770 | 1065 |
| 533 | 20241015 | 102300 | 1519608840 | 17800 | 17810 | 17810 | 17800 | 131 |
| 534 | 20241015 | 102200 | 1517276370 | 17810 | 17790 | 17810 | 17770 | 1517 |
| 535 | 20241015 | 102100 | 1490288850 | 17790 | 17790 | 17790 | 17790 | 1500 |
| 536 | 20241015 | 102000 | 1463603850 | 17780 | 17780 | 17790 | 17760 | 725 |
| 537 | 20241015 | 101900 | 1450721930 | 17770 | 17780 | 17780 | 17770 | 252 |
| 538 | 20241015 | 101800 | 1446242890 | 17780 | 17780 | 17780 | 17780 | 53 |
| 539 | 20241015 | 101700 | 1445300550 | 17780 | 17770 | 17780 | 17770 | 269 |
| 540 | 20241015 | 101600 | 1440519880 | 17790 | 17790 | 17790 | 17790 | 3 |
| 541 | 20241015 | 101500 | 1440466510 | 17790 | 17780 | 17790 | 17770 | 342 |
| 542 | 20241015 | 101400 | 1434388660 | 17790 | 17780 | 17790 | 17780 | 1165 |
| 543 | 20241015 | 101300 | 1413674180 | 17790 | 17780 | 17790 | 17780 | 514 |
| 544 | 20241015 | 101200 | 1404535240 | 17780 | 17780 | 17790 | 17780 | 89 |
| 545 | 20241015 | 101100 | 1402952810 | 17790 | 17790 | 17790 | 17790 | 196 |
| 546 | 20241015 | 101000 | 1399465970 | 17790 | 17830 | 17840 | 17790 | 3241 |
| 547 | 20241015 | 100900 | 1341778660 | 17850 | 17830 | 17850 | 17830 | 25 |
| 548 | 20241015 | 100800 | 1341332850 | 17830 | 17850 | 17850 | 17830 | 123 |
| 549 | 20241015 | 100700 | 1339139680 | 17860 | 17870 | 17870 | 17840 | 413 |
| 550 | 20241015 | 100600 | 1331768640 | 17860 | 17860 | 17870 | 17860 | 228 |
| 551 | 20241015 | 100500 | 1327696550 | 17860 | 17860 | 17860 | 17860 | 154 |
| 552 | 20241015 | 100400 | 1324946110 | 17860 | 17860 | 17860 | 17860 | 51 |
| 553 | 20241015 | 100300 | 1324035250 | 17840 | 17840 | 17850 | 17830 | 89 |
| 554 | 20241015 | 100200 | 1322446990 | 17820 | 17830 | 17830 | 17820 | 499 |
| 555 | 20241015 | 100100 | 1313550440 | 17830 | 17840 | 17840 | 17830 | 873 |
| 556 | 20241015 | 100000 | 1297980840 | 17850 | 17860 | 17860 | 17850 | 266 |
| 557 | 20241015 | 095900 | 1293232530 | 17860 | 17850 | 17860 | 17850 | 255 |
| 558 | 20241015 | 095800 | 1288679180 | 17850 | 17840 | 17850 | 17840 | 65 |
| 559 | 20241015 | 095700 | 1287519130 | 17840 | 17860 | 17860 | 17840 | 453 |
| 560 | 20241015 | 095600 | 1279432790 | 17850 | 17870 | 17870 | 17850 | 888 |
| 561 | 20241015 | 095500 | 1263574720 | 17870 | 17870 | 17870 | 17870 | 114 |
| 562 | 20241015 | 095400 | 1261537540 | 17870 | 17890 | 17890 | 17870 | 296 |
| 563 | 20241015 | 095300 | 1256246890 | 17900 | 17890 | 17900 | 17870 | 232 |
| 564 | 20241015 | 095200 | 1252098070 | 17890 | 17890 | 17900 | 17890 | 134 |
| 565 | 20241015 | 095100 | 1249700790 | 17890 | 17900 | 17910 | 17890 | 61 |
| 566 | 20241015 | 095000 | 1248608890 | 17900 | 17900 | 17900 | 17890 | 579 |
| 567 | 20241015 | 094900 | 1238244830 | 17890 | 17860 | 17890 | 17850 | 347 |
| 568 | 20241015 | 094800 | 1232048040 | 17860 | 17790 | 17860 | 17790 | 47 |
| 569 | 20241015 | 094700 | 1231209060 | 17790 | 17850 | 17850 | 17770 | 3106 |
| 570 | 20241015 | 094600 | 1175863160 | 17860 | 17850 | 17860 | 17840 | 1177 |
| 571 | 20241015 | 094500 | 1154863670 | 17850 | 17880 | 17890 | 17850 | 2649 |
| 572 | 20241015 | 094400 | 1107512150 | 17890 | 17870 | 17890 | 17860 | 724 |
| 573 | 20241015 | 094300 | 1094574120 | 17880 | 17940 | 17940 | 17880 | 3541 |
| 574 | 20241015 | 094200 | 1031089660 | 17970 | 17980 | 17980 | 17940 | 464 |
| 575 | 20241015 | 094100 | 1022758760 | 17970 | 17970 | 17970 | 17960 | 28 |
| 576 | 20241015 | 094000 | 1022255620 | 17970 | 17950 | 17970 | 17950 | 141 |
| 577 | 20241015 | 093900 | 1019724420 | 17960 | 17950 | 17960 | 17950 | 31 |
| 578 | 20241015 | 093800 | 1019167670 | 17970 | 17980 | 17980 | 17960 | 101 |
| 579 | 20241015 | 093700 | 1017352620 | 17970 | 17970 | 17980 | 17950 | 1537 |
| 580 | 20241015 | 093600 | 989728060 | 17980 | 17970 | 17980 | 17970 | 185 |
| 581 | 20241015 | 093500 | 986403400 | 17960 | 17970 | 17970 | 17960 | 307 |
| 582 | 20241015 | 093400 | 980887920 | 17980 | 17990 | 17990 | 17980 | 507 |
| 583 | 20241015 | 093300 | 971771450 | 18000 | 18040 | 18040 | 18000 | 968 |
| 584 | 20241015 | 093200 | 954328170 | 18050 | 18060 | 18060 | 18050 | 379 |
| 585 | 20241015 | 093100 | 947485210 | 18060 | 18060 | 18070 | 18060 | 445 |
| 586 | 20241015 | 093000 | 939445220 | 18060 | 18060 | 18070 | 18060 | 1143 |
| 587 | 20241015 | 092900 | 918796050 | 18060 | 17990 | 18060 | 17990 | 2950 |
| 588 | 20241015 | 092800 | 865592390 | 17990 | 17990 | 17990 | 17990 | 122 |
| 589 | 20241015 | 092700 | 863397610 | 18010 | 18040 | 18040 | 17990 | 2804 |
| 590 | 20241015 | 092600 | 812858330 | 18030 | 18030 | 18050 | 18010 | 1593 |
| 591 | 20241015 | 092500 | 784130350 | 18030 | 18040 | 18040 | 18020 | 874 |
| 592 | 20241015 | 092400 | 768370100 | 18040 | 18010 | 18050 | 18010 | 2019 |
| 593 | 20241015 | 092300 | 731960330 | 18010 | 17970 | 18010 | 17930 | 1430 |
| 594 | 20241015 | 092200 | 706238310 | 17950 | 18030 | 18030 | 17930 | 3701 |
| 595 | 20241015 | 092100 | 639655230 | 18030 | 18040 | 18040 | 18020 | 3083 |
| 596 | 20241015 | 092000 | 584083120 | 18040 | 18020 | 18050 | 18020 | 3479 |
| 597 | 20241015 | 091900 | 521334770 | 18030 | 18020 | 18030 | 18010 | 1881 |
| 598 | 20241015 | 091800 | 487437800 | 18020 | 18020 | 18030 | 18020 | 1432 |
| 599 | 20241015 | 091700 | 461623470 | 18010 | 17990 | 18020 | 17990 | 2493 |
| 600 | 20241015 | 091600 | 416741800 | 17990 | 17970 | 17990 | 17970 | 3347 |
| 601 | 20241015 | 091500 | 356552860 | 17970 | 17950 | 17980 | 17950 | 493 |
| 602 | 20241015 | 091400 | 347695360 | 17950 | 17940 | 17960 | 17940 | 1273 |
| 603 | 20241015 | 091300 | 324845720 | 17940 | 17940 | 17940 | 17930 | 395 |
| 604 | 20241015 | 091200 | 317760110 | 17930 | 17950 | 17950 | 17930 | 324 |
| 605 | 20241015 | 091100 | 311945200 | 17960 | 17980 | 17990 | 17960 | 616 |
| 606 | 20241015 | 091000 | 300880990 | 17960 | 17910 | 17990 | 17910 | 2487 |
| 607 | 20241015 | 090900 | 256246620 | 17910 | 17970 | 17970 | 17910 | 560 |
| 608 | 20241015 | 090800 | 246198560 | 17970 | 17910 | 17970 | 17900 | 2986 |
| 609 | 20241015 | 090700 | 192636180 | 17910 | 17900 | 17910 | 17900 | 261 |
| 610 | 20241015 | 090600 | 187961740 | 17900 | 17880 | 17910 | 17870 | 2111 |
| 611 | 20241015 | 090500 | 150190440 | 17880 | 17890 | 17890 | 17880 | 622 |
| 612 | 20241015 | 090400 | 139065310 | 17870 | 17850 | 17890 | 17850 | 1558 |
| 613 | 20241015 | 090300 | 111221270 | 17870 | 17840 | 17870 | 17840 | 338 |
| 614 | 20241015 | 090200 | 105191290 | 17840 | 17900 | 17900 | 17840 | 698 |
| 615 | 20241015 | 090100 | 92717360 | 17900 | 17860 | 17920 | 17860 | 1448 |
| 616 | 20241015 | 090000 | 66800950 | 17850 | 17800 | 17870 | 17770 | 3748 |