30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 191500 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 3867 |
| 3 | 20241023 | 191400 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 4 | 20241023 | 191300 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 5 | 20241023 | 191200 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 6 | 20241023 | 191100 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 7 | 20241023 | 191000 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 8 | 20241023 | 190900 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 9 | 20241023 | 190800 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 10 | 20241023 | 190700 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 11 | 20241023 | 190600 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 12 | 20241023 | 190500 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 13 | 20241023 | 190400 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 14 | 20241023 | 190300 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 15 | 20241023 | 190200 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 16 | 20241023 | 190100 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 17 | 20241023 | 190000 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 18 | 20241023 | 185900 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 19 | 20241023 | 185800 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 20 | 20241023 | 185700 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 21 | 20241023 | 185600 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 22 | 20241023 | 185500 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 23 | 20241023 | 185400 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 24 | 20241023 | 185300 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 25 | 20241023 | 185200 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 26 | 20241023 | 185100 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 27 | 20241023 | 185000 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 28 | 20241023 | 184900 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 29 | 20241023 | 184800 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 30 | 20241023 | 184700 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 31 | 20241023 | 184600 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 32 | 20241023 | 184500 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 3867 |
| 33 | 20241023 | 184400 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 34 | 20241023 | 184300 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 35 | 20241023 | 184200 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 36 | 20241023 | 184100 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 37 | 20241023 | 184000 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 38 | 20241023 | 183900 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 39 | 20241023 | 183800 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 40 | 20241023 | 183700 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 41 | 20241023 | 183600 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 42 | 20241023 | 183500 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 43 | 20241023 | 183400 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 44 | 20241023 | 183300 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 45 | 20241023 | 183200 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 46 | 20241023 | 183100 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 47 | 20241023 | 183000 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 48 | 20241023 | 182900 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 49 | 20241023 | 182800 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 50 | 20241023 | 182700 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 51 | 20241023 | 182600 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 52 | 20241023 | 182500 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 53 | 20241023 | 182400 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 54 | 20241023 | 182300 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 55 | 20241023 | 182200 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 56 | 20241023 | 182100 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 57 | 20241023 | 182000 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 58 | 20241023 | 181900 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 59 | 20241023 | 181800 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 60 | 20241023 | 181700 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 61 | 20241023 | 181600 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 62 | 20241023 | 181500 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 3867 |
| 63 | 20241023 | 181400 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 64 | 20241023 | 181300 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 65 | 20241023 | 181200 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 66 | 20241023 | 181100 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 67 | 20241023 | 181000 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 68 | 20241023 | 180900 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 69 | 20241023 | 180800 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 70 | 20241023 | 180700 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 71 | 20241023 | 180600 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 72 | 20241023 | 180500 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 73 | 20241023 | 180400 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 74 | 20241023 | 180300 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 75 | 20241023 | 180200 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 76 | 20241023 | 180100 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 77 | 20241023 | 180000 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 78 | 20241023 | 175900 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 79 | 20241023 | 175800 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 80 | 20241023 | 175700 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 81 | 20241023 | 175600 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 82 | 20241023 | 175500 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 83 | 20241023 | 175400 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 84 | 20241023 | 175300 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 85 | 20241023 | 175200 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 86 | 20241023 | 175100 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 87 | 20241023 | 175000 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 88 | 20241023 | 174900 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 89 | 20241023 | 174800 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 90 | 20241023 | 174700 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 91 | 20241023 | 174600 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 92 | 20241023 | 174500 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 3867 |
| 93 | 20241023 | 174400 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 94 | 20241023 | 174300 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 95 | 20241023 | 174200 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 96 | 20241023 | 174100 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 97 | 20241023 | 174000 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 98 | 20241023 | 173900 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 99 | 20241023 | 173800 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 100 | 20241023 | 173700 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 101 | 20241023 | 173600 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 102 | 20241023 | 173500 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 103 | 20241023 | 173400 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 104 | 20241023 | 173300 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 105 | 20241023 | 173200 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 106 | 20241023 | 173100 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 107 | 20241023 | 173000 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 108 | 20241023 | 172900 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 109 | 20241023 | 172800 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 110 | 20241023 | 172700 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 111 | 20241023 | 172600 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 112 | 20241023 | 172500 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 113 | 20241023 | 172400 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 114 | 20241023 | 172300 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 115 | 20241023 | 172200 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 116 | 20241023 | 172100 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 117 | 20241023 | 172000 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 118 | 20241023 | 171900 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 119 | 20241023 | 171800 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 120 | 20241023 | 171700 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 121 | 20241023 | 171600 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 122 | 20241023 | 171500 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 3867 |
| 123 | 20241023 | 171400 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 124 | 20241023 | 171300 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 125 | 20241023 | 171200 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 126 | 20241023 | 171100 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 127 | 20241023 | 171000 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 128 | 20241023 | 170900 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 129 | 20241023 | 170800 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 130 | 20241023 | 170700 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 131 | 20241023 | 170600 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 132 | 20241023 | 170500 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 133 | 20241023 | 170400 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 134 | 20241023 | 170300 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 135 | 20241023 | 170200 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 136 | 20241023 | 170100 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 137 | 20241023 | 170000 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 138 | 20241023 | 165900 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 139 | 20241023 | 165800 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 140 | 20241023 | 165700 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 141 | 20241023 | 165600 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 142 | 20241023 | 165500 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 143 | 20241023 | 165400 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 144 | 20241023 | 165300 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 145 | 20241023 | 165200 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 146 | 20241023 | 165100 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 147 | 20241023 | 165000 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 148 | 20241023 | 164900 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 149 | 20241023 | 164800 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 150 | 20241023 | 164700 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 151 | 20241023 | 164600 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 152 | 20241023 | 164500 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 3867 |
| 153 | 20241023 | 164400 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 154 | 20241023 | 164300 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 155 | 20241023 | 164200 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 156 | 20241023 | 164100 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 157 | 20241023 | 164000 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 158 | 20241023 | 163900 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 159 | 20241023 | 163800 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 160 | 20241023 | 163700 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 161 | 20241023 | 163600 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 162 | 20241023 | 163500 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 163 | 20241023 | 163400 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 164 | 20241023 | 163300 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 165 | 20241023 | 163200 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 166 | 20241023 | 163100 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 167 | 20241023 | 163000 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 168 | 20241023 | 162900 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 169 | 20241023 | 162800 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 170 | 20241023 | 162700 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 171 | 20241023 | 162600 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 172 | 20241023 | 162500 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 173 | 20241023 | 162400 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 174 | 20241023 | 162300 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 175 | 20241023 | 162200 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 176 | 20241023 | 162100 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 177 | 20241023 | 162000 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 178 | 20241023 | 161900 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 179 | 20241023 | 161800 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 180 | 20241023 | 161700 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 181 | 20241023 | 161600 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 182 | 20241023 | 161500 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 3867 |
| 183 | 20241023 | 161400 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 184 | 20241023 | 161300 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 185 | 20241023 | 161200 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 186 | 20241023 | 161100 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 187 | 20241023 | 161000 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 188 | 20241023 | 160900 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 189 | 20241023 | 160800 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 190 | 20241023 | 160700 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 191 | 20241023 | 160600 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 192 | 20241023 | 160500 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 193 | 20241023 | 160400 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 194 | 20241023 | 160300 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 195 | 20241023 | 160200 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 196 | 20241023 | 160100 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 197 | 20241023 | 160000 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 198 | 20241023 | 155900 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 199 | 20241023 | 155800 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 200 | 20241023 | 155700 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 201 | 20241023 | 155600 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 202 | 20241023 | 155500 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 203 | 20241023 | 155400 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 204 | 20241023 | 155300 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 205 | 20241023 | 155200 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 206 | 20241023 | 155100 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 207 | 20241023 | 155000 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 208 | 20241023 | 154900 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 209 | 20241023 | 154800 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 210 | 20241023 | 154700 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 211 | 20241023 | 154600 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 212 | 20241023 | 154500 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 3867 |
| 213 | 20241023 | 154400 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 214 | 20241023 | 154300 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 215 | 20241023 | 154200 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 216 | 20241023 | 154100 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 217 | 20241023 | 154000 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 218 | 20241023 | 153900 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 219 | 20241023 | 153800 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 220 | 20241023 | 153700 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 221 | 20241023 | 153600 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 222 | 20241023 | 153500 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 223 | 20241023 | 153400 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 224 | 20241023 | 153300 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 225 | 20241023 | 153200 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 226 | 20241023 | 153100 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 0 |
| 227 | 20241023 | 153000 | 1833318810 | 7850 | 7850 | 7850 | 7850 | 3867 |
| 228 | 20241023 | 152900 | 1802962860 | 7770 | 7770 | 7770 | 7770 | 0 |
| 229 | 20241023 | 152800 | 1802962860 | 7770 | 7770 | 7770 | 7770 | 0 |
| 230 | 20241023 | 152700 | 1802962860 | 7770 | 7770 | 7770 | 7770 | 0 |
| 231 | 20241023 | 152600 | 1802962860 | 7770 | 7770 | 7770 | 7770 | 0 |
| 232 | 20241023 | 152500 | 1802962860 | 7770 | 7770 | 7770 | 7770 | 0 |
| 233 | 20241023 | 152400 | 1802962860 | 7770 | 7770 | 7770 | 7770 | 0 |
| 234 | 20241023 | 152300 | 1802962860 | 7770 | 7770 | 7770 | 7770 | 0 |
| 235 | 20241023 | 152200 | 1802962860 | 7770 | 7770 | 7770 | 7770 | 0 |
| 236 | 20241023 | 152100 | 1802962860 | 7770 | 7770 | 7770 | 7770 | 0 |
| 237 | 20241023 | 152000 | 1802962860 | 7770 | 7770 | 7770 | 7770 | 0 |
| 238 | 20241023 | 151900 | 1802962860 | 7770 | 7800 | 7810 | 7770 | 3183 |
| 239 | 20241023 | 151800 | 1778142190 | 7810 | 7800 | 7810 | 7800 | 80 |
| 240 | 20241023 | 151700 | 1777517560 | 7800 | 7840 | 7840 | 7790 | 1515 |
| 241 | 20241023 | 151600 | 1765688630 | 7840 | 7800 | 7850 | 7790 | 1834 |
| 242 | 20241023 | 151500 | 1751359090 | 7790 | 7800 | 7800 | 7790 | 30 |
| 243 | 20241023 | 151400 | 1751125170 | 7790 | 7790 | 7790 | 7790 | 473 |
| 244 | 20241023 | 151300 | 1747440500 | 7800 | 7810 | 7830 | 7800 | 1632 |
| 245 | 20241023 | 151200 | 1734697840 | 7810 | 7810 | 7810 | 7800 | 825 |
| 246 | 20241023 | 151100 | 1728254600 | 7810 | 7790 | 7810 | 7790 | 178 |
| 247 | 20241023 | 151000 | 1726864920 | 7780 | 7780 | 7780 | 7780 | 212 |
| 248 | 20241023 | 150900 | 1725215560 | 7780 | 7780 | 7780 | 7780 | 2 |
| 249 | 20241023 | 150800 | 1725200000 | 7790 | 7790 | 7790 | 7790 | 519 |
| 250 | 20241023 | 150700 | 1721156990 | 7790 | 7800 | 7800 | 7790 | 529 |
| 251 | 20241023 | 150600 | 1717035880 | 7800 | 7800 | 7800 | 7800 | 810 |
| 252 | 20241023 | 150500 | 1710717880 | 7800 | 7800 | 7800 | 7800 | 294 |
| 253 | 20241023 | 150400 | 1708424680 | 7790 | 7790 | 7790 | 7790 | 183 |
| 254 | 20241023 | 150300 | 1706999110 | 7790 | 7790 | 7790 | 7790 | 842 |
| 255 | 20241023 | 150200 | 1700439930 | 7790 | 7790 | 7800 | 7790 | 583 |
| 256 | 20241023 | 150100 | 1695894930 | 7790 | 7800 | 7800 | 7790 | 649 |
| 257 | 20241023 | 150000 | 1690836380 | 7800 | 7800 | 7800 | 7790 | 1122 |
| 258 | 20241023 | 145900 | 1682089700 | 7790 | 7800 | 7800 | 7790 | 597 |
| 259 | 20241023 | 145800 | 1677435660 | 7790 | 7780 | 7790 | 7780 | 935 |
| 260 | 20241023 | 145700 | 1670161170 | 7780 | 7780 | 7790 | 7780 | 389 |
| 261 | 20241023 | 145600 | 1667133800 | 7780 | 7780 | 7790 | 7780 | 1016 |
| 262 | 20241023 | 145500 | 1659222410 | 7770 | 7770 | 7780 | 7770 | 426 |
| 263 | 20241023 | 145400 | 1655908340 | 7770 | 7770 | 7770 | 7750 | 2714 |
| 264 | 20241023 | 145300 | 1634857820 | 7770 | 7800 | 7800 | 7760 | 3756 |
| 265 | 20241023 | 145200 | 1605664750 | 7800 | 7800 | 7810 | 7800 | 414 |
| 266 | 20241023 | 145100 | 1602431780 | 7800 | 7810 | 7810 | 7800 | 582 |
| 267 | 20241023 | 145000 | 1597887520 | 7820 | 7810 | 7820 | 7810 | 428 |
| 268 | 20241023 | 144900 | 1594540570 | 7830 | 7840 | 7840 | 7800 | 1229 |
| 269 | 20241023 | 144800 | 1584926760 | 7840 | 7840 | 7860 | 7840 | 367 |
| 270 | 20241023 | 144700 | 1582049120 | 7840 | 7870 | 7870 | 7840 | 875 |
| 271 | 20241023 | 144600 | 1575180890 | 7870 | 7880 | 7880 | 7870 | 1201 |
| 272 | 20241023 | 144500 | 1565721610 | 7880 | 7880 | 7880 | 7880 | 451 |
| 273 | 20241023 | 144400 | 1562167730 | 7880 | 7880 | 7880 | 7880 | 271 |
| 274 | 20241023 | 144300 | 1560032250 | 7870 | 7890 | 7890 | 7860 | 677 |
| 275 | 20241023 | 144200 | 1554701680 | 7890 | 7860 | 7890 | 7860 | 746 |
| 276 | 20241023 | 144100 | 1548819310 | 7860 | 7850 | 7860 | 7840 | 1019 |
| 277 | 20241023 | 144000 | 1540827350 | 7860 | 7870 | 7870 | 7860 | 907 |
| 278 | 20241023 | 143900 | 1533695780 | 7870 | 7880 | 7890 | 7870 | 783 |
| 279 | 20241023 | 143800 | 1527525870 | 7890 | 7880 | 7890 | 7870 | 970 |
| 280 | 20241023 | 143700 | 1519880860 | 7880 | 7880 | 7880 | 7880 | 264 |
| 281 | 20241023 | 143600 | 1517800540 | 7870 | 7880 | 7880 | 7870 | 355 |
| 282 | 20241023 | 143500 | 1515003250 | 7870 | 7880 | 7880 | 7870 | 93 |
| 283 | 20241023 | 143400 | 1514271240 | 7880 | 7870 | 7880 | 7870 | 912 |
| 284 | 20241023 | 143300 | 1507085970 | 7870 | 7880 | 7880 | 7870 | 670 |
| 285 | 20241023 | 143200 | 1501810380 | 7880 | 7870 | 7880 | 7860 | 1401 |
| 286 | 20241023 | 143100 | 1490787360 | 7860 | 7860 | 7870 | 7860 | 1043 |
| 287 | 20241023 | 143000 | 1482589360 | 7860 | 7870 | 7870 | 7860 | 1412 |
| 288 | 20241023 | 142900 | 1471485720 | 7870 | 7860 | 7880 | 7860 | 2002 |
| 289 | 20241023 | 142800 | 1455734320 | 7870 | 7850 | 7870 | 7850 | 778 |
| 290 | 20241023 | 142700 | 1449619600 | 7850 | 7850 | 7850 | 7840 | 760 |
| 291 | 20241023 | 142600 | 1443654410 | 7850 | 7840 | 7850 | 7840 | 1838 |
| 292 | 20241023 | 142500 | 1429229010 | 7840 | 7850 | 7850 | 7840 | 1026 |
| 293 | 20241023 | 142400 | 1421175000 | 7850 | 7850 | 7850 | 7840 | 1199 |
| 294 | 20241023 | 142300 | 1411763910 | 7850 | 7840 | 7850 | 7830 | 4505 |
| 295 | 20241023 | 142200 | 1376434710 | 7840 | 7830 | 7840 | 7830 | 786 |
| 296 | 20241023 | 142100 | 1370278340 | 7830 | 7820 | 7840 | 7810 | 7162 |
| 297 | 20241023 | 142000 | 1314242720 | 7820 | 7810 | 7820 | 7810 | 2455 |
| 298 | 20241023 | 141900 | 1295052370 | 7820 | 7810 | 7820 | 7810 | 4974 |
| 299 | 20241023 | 141800 | 1256185300 | 7810 | 7800 | 7810 | 7800 | 1291 |
| 300 | 20241023 | 141700 | 1246115490 | 7800 | 7800 | 7800 | 7800 | 378 |
| 301 | 20241023 | 141600 | 1243167090 | 7800 | 7800 | 7800 | 7800 | 264 |
| 302 | 20241023 | 141500 | 1241107890 | 7800 | 7800 | 7800 | 7800 | 316 |
| 303 | 20241023 | 141400 | 1238643090 | 7800 | 7800 | 7810 | 7800 | 760 |
| 304 | 20241023 | 141300 | 1232714550 | 7800 | 7800 | 7800 | 7800 | 342 |
| 305 | 20241023 | 141200 | 1230046950 | 7800 | 7800 | 7800 | 7800 | 346 |
| 306 | 20241023 | 141100 | 1227348150 | 7800 | 7800 | 7810 | 7800 | 626 |
| 307 | 20241023 | 141000 | 1222465310 | 7800 | 7800 | 7810 | 7800 | 780 |
| 308 | 20241023 | 140900 | 1216380120 | 7800 | 7810 | 7810 | 7800 | 1166 |
| 309 | 20241023 | 140800 | 1207285310 | 7810 | 7810 | 7810 | 7800 | 938 |
| 310 | 20241023 | 140700 | 1199960860 | 7810 | 7810 | 7820 | 7810 | 878 |
| 311 | 20241023 | 140600 | 1193103670 | 7810 | 7810 | 7820 | 7810 | 85 |
| 312 | 20241023 | 140500 | 1192439310 | 7820 | 7810 | 7820 | 7810 | 1029 |
| 313 | 20241023 | 140400 | 1184397790 | 7810 | 7810 | 7820 | 7810 | 456 |
| 314 | 20241023 | 140300 | 1180835970 | 7810 | 7800 | 7810 | 7790 | 4578 |
| 315 | 20241023 | 140200 | 1145106160 | 7790 | 7790 | 7790 | 7780 | 1168 |
| 316 | 20241023 | 140100 | 1136007540 | 7790 | 7770 | 7790 | 7770 | 698 |
| 317 | 20241023 | 140000 | 1130578020 | 7770 | 7760 | 7770 | 7760 | 384 |
| 318 | 20241023 | 135900 | 1127594540 | 7760 | 7770 | 7770 | 7760 | 330 |
| 319 | 20241023 | 135800 | 1125033640 | 7770 | 7770 | 7770 | 7760 | 345 |
| 320 | 20241023 | 135700 | 1122353690 | 7780 | 7780 | 7780 | 7770 | 254 |
| 321 | 20241023 | 135600 | 1120377580 | 7780 | 7780 | 7790 | 7780 | 1500 |
| 322 | 20241023 | 135500 | 1108703960 | 7790 | 7780 | 7790 | 7780 | 5 |
| 323 | 20241023 | 135400 | 1108665020 | 7790 | 7790 | 7790 | 7790 | 10 |
| 324 | 20241023 | 135300 | 1108587120 | 7790 | 7790 | 7790 | 7790 | 0 |
| 325 | 20241023 | 135200 | 1108587120 | 7790 | 7790 | 7790 | 7790 | 244 |
| 326 | 20241023 | 135100 | 1106686360 | 7790 | 7800 | 7800 | 7790 | 161 |
| 327 | 20241023 | 135000 | 1105432000 | 7790 | 7780 | 7800 | 7780 | 172 |
| 328 | 20241023 | 134900 | 1104092390 | 7790 | 7790 | 7790 | 7790 | 11 |
| 329 | 20241023 | 134800 | 1104006700 | 7800 | 7790 | 7800 | 7790 | 752 |
| 330 | 20241023 | 134700 | 1098148610 | 7790 | 7780 | 7800 | 7770 | 805 |
| 331 | 20241023 | 134600 | 1091876000 | 7770 | 7790 | 7790 | 7770 | 477 |
| 332 | 20241023 | 134500 | 1088165590 | 7780 | 7790 | 7790 | 7780 | 119 |
| 333 | 20241023 | 134400 | 1087239600 | 7780 | 7790 | 7800 | 7780 | 212 |
| 334 | 20241023 | 134300 | 1085587910 | 7790 | 7780 | 7790 | 7780 | 628 |
| 335 | 20241023 | 134200 | 1080696110 | 7780 | 7780 | 7780 | 7770 | 40 |
| 336 | 20241023 | 134100 | 1080385010 | 7780 | 7780 | 7780 | 7770 | 305 |
| 337 | 20241023 | 134000 | 1078014160 | 7780 | 7780 | 7780 | 7760 | 219 |
| 338 | 20241023 | 133900 | 1076313360 | 7780 | 7780 | 7780 | 7780 | 3 |
| 339 | 20241023 | 133800 | 1076290020 | 7790 | 7780 | 7790 | 7780 | 82 |
| 340 | 20241023 | 133700 | 1075652010 | 7780 | 7790 | 7800 | 7780 | 465 |
| 341 | 20241023 | 133600 | 1072029120 | 7790 | 7790 | 7790 | 7770 | 271 |
| 342 | 20241023 | 133500 | 1069919360 | 7790 | 7800 | 7800 | 7790 | 118 |
| 343 | 20241023 | 133400 | 1068999940 | 7790 | 7780 | 7800 | 7780 | 3283 |
| 344 | 20241023 | 133300 | 1043420940 | 7780 | 7770 | 7780 | 7770 | 268 |
| 345 | 20241023 | 133200 | 1041337960 | 7770 | 7770 | 7770 | 7770 | 52 |
| 346 | 20241023 | 133100 | 1040933920 | 7760 | 7770 | 7770 | 7760 | 378 |
| 347 | 20241023 | 133000 | 1037997880 | 7780 | 7780 | 7790 | 7780 | 656 |
| 348 | 20241023 | 132900 | 1032893200 | 7780 | 7780 | 7780 | 7780 | 55 |
| 349 | 20241023 | 132800 | 1032465300 | 7780 | 7770 | 7780 | 7770 | 955 |
| 350 | 20241023 | 132700 | 1025038060 | 7770 | 7760 | 7770 | 7760 | 214 |
| 351 | 20241023 | 132600 | 1023377370 | 7750 | 7760 | 7760 | 7750 | 55 |
| 352 | 20241023 | 132500 | 1022951080 | 7760 | 7750 | 7760 | 7750 | 506 |
| 353 | 20241023 | 132400 | 1019028230 | 7760 | 7760 | 7760 | 7750 | 72 |
| 354 | 20241023 | 132300 | 1018470140 | 7760 | 7740 | 7760 | 7740 | 410 |
| 355 | 20241023 | 132200 | 1015292790 | 7740 | 7740 | 7740 | 7740 | 39 |
| 356 | 20241023 | 132100 | 1014990930 | 7740 | 7750 | 7750 | 7740 | 26 |
| 357 | 20241023 | 132000 | 1014789640 | 7740 | 7740 | 7740 | 7740 | 100 |
| 358 | 20241023 | 131900 | 1014015640 | 7740 | 7750 | 7750 | 7740 | 8 |
| 359 | 20241023 | 131800 | 1013953690 | 7740 | 7750 | 7750 | 7740 | 128 |
| 360 | 20241023 | 131700 | 1012961790 | 7750 | 7740 | 7750 | 7740 | 418 |
| 361 | 20241023 | 131600 | 1009722560 | 7740 | 7740 | 7740 | 7740 | 7 |
| 362 | 20241023 | 131500 | 1009668380 | 7750 | 7740 | 7750 | 7740 | 126 |
| 363 | 20241023 | 131400 | 1008692790 | 7740 | 7740 | 7740 | 7740 | 131 |
| 364 | 20241023 | 131300 | 1007678850 | 7740 | 7740 | 7740 | 7740 | 67 |
| 365 | 20241023 | 131200 | 1007160270 | 7750 | 7760 | 7760 | 7750 | 610 |
| 366 | 20241023 | 131100 | 1002432650 | 7750 | 7750 | 7760 | 7750 | 129 |
| 367 | 20241023 | 131000 | 1001432810 | 7740 | 7730 | 7750 | 7730 | 246 |
| 368 | 20241023 | 130900 | 999528200 | 7740 | 7680 | 7750 | 7680 | 1395 |
| 369 | 20241023 | 130800 | 988786360 | 7680 | 7680 | 7680 | 7680 | 13 |
| 370 | 20241023 | 130700 | 988686520 | 7680 | 7670 | 7680 | 7670 | 8 |
| 371 | 20241023 | 130600 | 988625140 | 7680 | 7690 | 7690 | 7670 | 246 |
| 372 | 20241023 | 130500 | 986736820 | 7690 | 7690 | 7690 | 7690 | 0 |
| 373 | 20241023 | 130400 | 986736820 | 7690 | 7690 | 7690 | 7690 | 68 |
| 374 | 20241023 | 130300 | 986213900 | 7700 | 7700 | 7700 | 7700 | 0 |
| 375 | 20241023 | 130200 | 986213900 | 7700 | 7690 | 7700 | 7690 | 72 |
| 376 | 20241023 | 130100 | 985660180 | 7680 | 7680 | 7680 | 7680 | 143 |
| 377 | 20241023 | 130000 | 984561940 | 7690 | 7690 | 7690 | 7690 | 22 |
| 378 | 20241023 | 125900 | 984392760 | 7700 | 7690 | 7700 | 7690 | 21 |
| 379 | 20241023 | 125800 | 984231210 | 7690 | 7690 | 7690 | 7690 | 198 |
| 380 | 20241023 | 125700 | 982708590 | 7690 | 7690 | 7690 | 7690 | 2 |
| 381 | 20241023 | 125600 | 982693210 | 7690 | 7670 | 7690 | 7670 | 8 |
| 382 | 20241023 | 125500 | 982631790 | 7670 | 7680 | 7680 | 7670 | 50 |
| 383 | 20241023 | 125400 | 982247800 | 7690 | 7680 | 7690 | 7670 | 155 |
| 384 | 20241023 | 125300 | 981058840 | 7680 | 7680 | 7680 | 7670 | 102 |
| 385 | 20241023 | 125200 | 980275520 | 7670 | 7680 | 7680 | 7670 | 262 |
| 386 | 20241023 | 125100 | 978265610 | 7690 | 7670 | 7690 | 7670 | 231 |
| 387 | 20241023 | 125000 | 976491850 | 7680 | 7680 | 7680 | 7680 | 5 |
| 388 | 20241023 | 124900 | 976453450 | 7670 | 7680 | 7680 | 7670 | 62 |
| 389 | 20241023 | 124800 | 975977790 | 7680 | 7680 | 7680 | 7680 | 30 |
| 390 | 20241023 | 124700 | 975747390 | 7680 | 7690 | 7690 | 7680 | 54 |
| 391 | 20241023 | 124600 | 975332630 | 7690 | 7680 | 7690 | 7680 | 979 |
| 392 | 20241023 | 124500 | 967813730 | 7690 | 7710 | 7710 | 7690 | 747 |
| 393 | 20241023 | 124400 | 962062080 | 7710 | 7700 | 7710 | 7700 | 458 |
| 394 | 20241023 | 124300 | 958531600 | 7700 | 7710 | 7710 | 7700 | 30 |
| 395 | 20241023 | 124200 | 958300590 | 7700 | 7700 | 7700 | 7700 | 3 |
| 396 | 20241023 | 124100 | 958277490 | 7700 | 7710 | 7710 | 7700 | 5 |
| 397 | 20241023 | 124000 | 958238960 | 7700 | 7700 | 7700 | 7700 | 27 |
| 398 | 20241023 | 123900 | 958031060 | 7700 | 7690 | 7700 | 7680 | 191 |
| 399 | 20241023 | 123800 | 956562800 | 7690 | 7710 | 7710 | 7690 | 42 |
| 400 | 20241023 | 123700 | 956239730 | 7700 | 7700 | 7700 | 7700 | 23 |
| 401 | 20241023 | 123600 | 956062630 | 7710 | 7720 | 7720 | 7710 | 3 |
| 402 | 20241023 | 123500 | 956039490 | 7710 | 7700 | 7720 | 7690 | 77 |
| 403 | 20241023 | 123400 | 955446880 | 7710 | 7720 | 7720 | 7700 | 22 |
| 404 | 20241023 | 123300 | 955277420 | 7700 | 7700 | 7700 | 7700 | 1305 |
| 405 | 20241023 | 123200 | 945228920 | 7710 | 7740 | 7750 | 7710 | 794 |
| 406 | 20241023 | 123100 | 939102960 | 7740 | 7750 | 7750 | 7740 | 36 |
| 407 | 20241023 | 123000 | 938824280 | 7750 | 7730 | 7750 | 7730 | 262 |
| 408 | 20241023 | 122900 | 936797380 | 7730 | 7750 | 7750 | 7730 | 781 |
| 409 | 20241023 | 122800 | 930750750 | 7760 | 7740 | 7760 | 7740 | 45 |
| 410 | 20241023 | 122700 | 930402080 | 7740 | 7740 | 7750 | 7740 | 521 |
| 411 | 20241023 | 122600 | 926367260 | 7740 | 7750 | 7750 | 7740 | 208 |
| 412 | 20241023 | 122500 | 924756830 | 7750 | 7770 | 7770 | 7750 | 3117 |
| 413 | 20241023 | 122400 | 900595130 | 7770 | 7770 | 7770 | 7770 | 2 |
| 414 | 20241023 | 122300 | 900579590 | 7770 | 7770 | 7770 | 7770 | 198 |
| 415 | 20241023 | 122200 | 899041130 | 7750 | 7790 | 7790 | 7750 | 4530 |
| 416 | 20241023 | 122100 | 863802040 | 7790 | 7790 | 7790 | 7780 | 957 |
| 417 | 20241023 | 122000 | 856348010 | 7790 | 7790 | 7790 | 7790 | 391 |
| 418 | 20241023 | 121900 | 853302120 | 7780 | 7770 | 7790 | 7770 | 2436 |
| 419 | 20241023 | 121800 | 834359130 | 7760 | 7760 | 7760 | 7760 | 0 |
| 420 | 20241023 | 121700 | 834359130 | 7760 | 7750 | 7760 | 7750 | 2863 |
| 421 | 20241023 | 121600 | 812161390 | 7760 | 7750 | 7760 | 7740 | 1508 |
| 422 | 20241023 | 121500 | 800475270 | 7740 | 7750 | 7750 | 7740 | 158 |
| 423 | 20241023 | 121400 | 799251470 | 7740 | 7750 | 7750 | 7740 | 116 |
| 424 | 20241023 | 121300 | 798352840 | 7750 | 7750 | 7750 | 7750 | 86 |
| 425 | 20241023 | 121200 | 797686340 | 7740 | 7740 | 7740 | 7740 | 524 |
| 426 | 20241023 | 121100 | 793630580 | 7740 | 7740 | 7740 | 7740 | 278 |
| 427 | 20241023 | 121000 | 791478860 | 7740 | 7730 | 7740 | 7720 | 748 |
| 428 | 20241023 | 120900 | 785696540 | 7730 | 7730 | 7730 | 7730 | 0 |
| 429 | 20241023 | 120800 | 785696540 | 7730 | 7730 | 7730 | 7730 | 0 |
| 430 | 20241023 | 120700 | 785696540 | 7730 | 7730 | 7730 | 7730 | 0 |
| 431 | 20241023 | 120600 | 785696540 | 7730 | 7730 | 7730 | 7730 | 6 |
| 432 | 20241023 | 120500 | 785650160 | 7720 | 7720 | 7730 | 7720 | 65 |
| 433 | 20241023 | 120400 | 785147980 | 7720 | 7720 | 7720 | 7720 | 46 |
| 434 | 20241023 | 120300 | 784792860 | 7720 | 7690 | 7730 | 7690 | 1384 |
| 435 | 20241023 | 120200 | 774130190 | 7690 | 7690 | 7700 | 7690 | 32 |
| 436 | 20241023 | 120100 | 773884090 | 7700 | 7670 | 7700 | 7650 | 2058 |
| 437 | 20241023 | 120000 | 758085930 | 7680 | 7670 | 7680 | 7670 | 32 |
| 438 | 20241023 | 115900 | 757840430 | 7680 | 7680 | 7680 | 7670 | 378 |
| 439 | 20241023 | 115800 | 754938460 | 7690 | 7690 | 7700 | 7690 | 296 |
| 440 | 20241023 | 115700 | 752662120 | 7700 | 7700 | 7700 | 7700 | 23 |
| 441 | 20241023 | 115600 | 752485020 | 7700 | 7700 | 7700 | 7690 | 418 |
| 442 | 20241023 | 115500 | 749266550 | 7700 | 7710 | 7720 | 7700 | 162 |
| 443 | 20241023 | 115400 | 748018980 | 7710 | 7720 | 7720 | 7690 | 4263 |
| 444 | 20241023 | 115300 | 715227310 | 7720 | 7730 | 7730 | 7720 | 93 |
| 445 | 20241023 | 115200 | 714508450 | 7730 | 7730 | 7740 | 7730 | 29 |
| 446 | 20241023 | 115100 | 714284250 | 7740 | 7730 | 7750 | 7730 | 26 |
| 447 | 20241023 | 115000 | 714082850 | 7720 | 7750 | 7750 | 7720 | 107 |
| 448 | 20241023 | 114900 | 713255970 | 7730 | 7710 | 7750 | 7700 | 541 |
| 449 | 20241023 | 114800 | 709078440 | 7710 | 7710 | 7720 | 7710 | 41 |
| 450 | 20241023 | 114700 | 708762310 | 7700 | 7710 | 7710 | 7700 | 82 |
| 451 | 20241023 | 114600 | 708130590 | 7720 | 7720 | 7720 | 7720 | 11 |
| 452 | 20241023 | 114500 | 708045670 | 7720 | 7720 | 7720 | 7700 | 140 |
| 453 | 20241023 | 114400 | 706966450 | 7720 | 7710 | 7720 | 7710 | 154 |
| 454 | 20241023 | 114300 | 705779010 | 7710 | 7710 | 7710 | 7710 | 10 |
| 455 | 20241023 | 114200 | 705701910 | 7710 | 7700 | 7710 | 7700 | 187 |
| 456 | 20241023 | 114100 | 704260160 | 7710 | 7710 | 7720 | 7700 | 302 |
| 457 | 20241023 | 114000 | 701931780 | 7720 | 7720 | 7730 | 7720 | 93 |
| 458 | 20241023 | 113900 | 701213780 | 7720 | 7730 | 7730 | 7710 | 123 |
| 459 | 20241023 | 113800 | 700264320 | 7730 | 7730 | 7770 | 7710 | 1211 |
| 460 | 20241023 | 113700 | 690871480 | 7720 | 7730 | 7730 | 7720 | 142 |
| 461 | 20241023 | 113600 | 689773950 | 7750 | 7740 | 7750 | 7730 | 401 |
| 462 | 20241023 | 113500 | 686672770 | 7750 | 7750 | 7750 | 7740 | 248 |
| 463 | 20241023 | 113400 | 684752190 | 7760 | 7760 | 7760 | 7740 | 298 |
| 464 | 20241023 | 113300 | 682441760 | 7750 | 7760 | 7760 | 7750 | 105 |
| 465 | 20241023 | 113200 | 681627010 | 7760 | 7760 | 7760 | 7750 | 66 |
| 466 | 20241023 | 113100 | 681115050 | 7760 | 7760 | 7780 | 7760 | 1278 |
| 467 | 20241023 | 113000 | 671185570 | 7760 | 7740 | 7780 | 7740 | 433 |
| 468 | 20241023 | 112900 | 667823590 | 7740 | 7730 | 7740 | 7730 | 438 |
| 469 | 20241023 | 112800 | 664434310 | 7730 | 7700 | 7730 | 7700 | 483 |
| 470 | 20241023 | 112700 | 660711210 | 7720 | 7720 | 7720 | 7720 | 199 |
| 471 | 20241023 | 112600 | 659174930 | 7710 | 7710 | 7720 | 7710 | 87 |
| 472 | 20241023 | 112500 | 658504140 | 7710 | 7710 | 7730 | 7710 | 1668 |
| 473 | 20241023 | 112400 | 645625390 | 7710 | 7720 | 7730 | 7700 | 412 |
| 474 | 20241023 | 112300 | 642450040 | 7720 | 7740 | 7740 | 7700 | 881 |
| 475 | 20241023 | 112200 | 635653090 | 7730 | 7780 | 7790 | 7730 | 2023 |
| 476 | 20241023 | 112100 | 619956150 | 7770 | 7800 | 7800 | 7770 | 867 |
| 477 | 20241023 | 112000 | 613201820 | 7810 | 7760 | 7810 | 7740 | 2948 |
| 478 | 20241023 | 111900 | 590230880 | 7760 | 7740 | 7760 | 7730 | 1465 |
| 479 | 20241023 | 111800 | 578895660 | 7740 | 7780 | 7790 | 7740 | 1337 |
| 480 | 20241023 | 111700 | 568498880 | 7780 | 7760 | 7800 | 7760 | 2442 |
| 481 | 20241023 | 111600 | 549481360 | 7760 | 7730 | 7800 | 7730 | 11388 |
| 482 | 20241023 | 111500 | 460982490 | 7720 | 7730 | 7730 | 7710 | 903 |
| 483 | 20241023 | 111400 | 454010700 | 7730 | 7630 | 7730 | 7630 | 5779 |
| 484 | 20241023 | 111300 | 409579550 | 7620 | 7640 | 7650 | 7620 | 752 |
| 485 | 20241023 | 111200 | 403846510 | 7660 | 7590 | 7670 | 7590 | 5933 |
| 486 | 20241023 | 111100 | 358526630 | 7590 | 7570 | 7590 | 7570 | 145 |
| 487 | 20241023 | 111000 | 357427990 | 7580 | 7570 | 7580 | 7540 | 1198 |
| 488 | 20241023 | 110900 | 348377000 | 7580 | 7620 | 7620 | 7580 | 1009 |
| 489 | 20241023 | 110800 | 340712800 | 7620 | 7580 | 7620 | 7580 | 871 |
| 490 | 20241023 | 110700 | 334088780 | 7570 | 7580 | 7580 | 7550 | 211 |
| 491 | 20241023 | 110600 | 332493770 | 7580 | 7580 | 7580 | 7560 | 45 |
| 492 | 20241023 | 110500 | 332153050 | 7600 | 7640 | 7640 | 7600 | 1393 |
| 493 | 20241023 | 110400 | 321535920 | 7640 | 7610 | 7640 | 7610 | 1826 |
| 494 | 20241023 | 110300 | 307609990 | 7610 | 7580 | 7630 | 7580 | 3153 |
| 495 | 20241023 | 110200 | 283607870 | 7600 | 7540 | 7600 | 7530 | 2768 |
| 496 | 20241023 | 110100 | 262647680 | 7540 | 7540 | 7540 | 7540 | 5 |
| 497 | 20241023 | 110000 | 262609980 | 7530 | 7490 | 7530 | 7490 | 1318 |
| 498 | 20241023 | 105900 | 252707580 | 7490 | 7500 | 7500 | 7490 | 153 |
| 499 | 20241023 | 105800 | 251560400 | 7490 | 7490 | 7500 | 7480 | 85 |
| 500 | 20241023 | 105700 | 250923730 | 7490 | 7490 | 7490 | 7480 | 283 |
| 501 | 20241023 | 105600 | 248804110 | 7480 | 7480 | 7480 | 7480 | 92 |
| 502 | 20241023 | 105500 | 248115950 | 7480 | 7470 | 7480 | 7470 | 11 |
| 503 | 20241023 | 105400 | 248033760 | 7470 | 7470 | 7470 | 7470 | 0 |
| 504 | 20241023 | 105300 | 248033760 | 7470 | 7470 | 7470 | 7470 | 16 |
| 505 | 20241023 | 105200 | 247914240 | 7470 | 7470 | 7470 | 7470 | 1 |
| 506 | 20241023 | 105100 | 247906770 | 7460 | 7460 | 7460 | 7460 | 57 |
| 507 | 20241023 | 105000 | 247481550 | 7460 | 7440 | 7460 | 7440 | 22 |
| 508 | 20241023 | 104900 | 247317540 | 7450 | 7440 | 7460 | 7440 | 19 |
| 509 | 20241023 | 104800 | 247176060 | 7440 | 7440 | 7450 | 7430 | 109 |
| 510 | 20241023 | 104700 | 246364600 | 7450 | 7450 | 7450 | 7450 | 148 |
| 511 | 20241023 | 104600 | 245262000 | 7450 | 7430 | 7450 | 7430 | 48 |
| 512 | 20241023 | 104500 | 244905200 | 7430 | 7420 | 7430 | 7420 | 6 |
| 513 | 20241023 | 104400 | 244860660 | 7420 | 7420 | 7420 | 7420 | 3 |
| 514 | 20241023 | 104300 | 244838400 | 7420 | 7420 | 7420 | 7420 | 11 |
| 515 | 20241023 | 104200 | 244756780 | 7420 | 7420 | 7420 | 7420 | 4 |
| 516 | 20241023 | 104100 | 244727100 | 7420 | 7420 | 7420 | 7420 | 14 |
| 517 | 20241023 | 104000 | 244623220 | 7420 | 7420 | 7430 | 7420 | 87 |
| 518 | 20241023 | 103900 | 243977650 | 7420 | 7410 | 7420 | 7410 | 100 |
| 519 | 20241023 | 103800 | 243236610 | 7400 | 7400 | 7400 | 7400 | 0 |
| 520 | 20241023 | 103700 | 243236610 | 7400 | 7400 | 7400 | 7400 | 5 |
| 521 | 20241023 | 103600 | 243199610 | 7410 | 7410 | 7420 | 7410 | 195 |
| 522 | 20241023 | 103500 | 241754360 | 7410 | 7410 | 7410 | 7410 | 0 |
| 523 | 20241023 | 103400 | 241754360 | 7410 | 7410 | 7410 | 7410 | 0 |
| 524 | 20241023 | 103300 | 241754360 | 7410 | 7410 | 7410 | 7410 | 4 |
| 525 | 20241023 | 103200 | 241724720 | 7400 | 7400 | 7400 | 7400 | 54 |
| 526 | 20241023 | 103100 | 241325120 | 7410 | 7400 | 7410 | 7400 | 53 |
| 527 | 20241023 | 103000 | 240932910 | 7400 | 7370 | 7400 | 7370 | 936 |
| 528 | 20241023 | 102900 | 234032840 | 7360 | 7370 | 7370 | 7360 | 372 |
| 529 | 20241023 | 102800 | 231292100 | 7370 | 7380 | 7380 | 7370 | 225 |
| 530 | 20241023 | 102700 | 229632180 | 7390 | 7390 | 7390 | 7390 | 5 |
| 531 | 20241023 | 102600 | 229595230 | 7390 | 7390 | 7390 | 7390 | 123 |
| 532 | 20241023 | 102500 | 228686260 | 7390 | 7390 | 7390 | 7390 | 10 |
| 533 | 20241023 | 102400 | 228612360 | 7390 | 7400 | 7400 | 7390 | 5 |
| 534 | 20241023 | 102300 | 228575370 | 7390 | 7390 | 7390 | 7390 | 0 |
| 535 | 20241023 | 102200 | 228575370 | 7390 | 7390 | 7390 | 7390 | 0 |
| 536 | 20241023 | 102100 | 228575370 | 7390 | 7390 | 7390 | 7390 | 6 |
| 537 | 20241023 | 102000 | 228531030 | 7390 | 7390 | 7390 | 7390 | 113 |
| 538 | 20241023 | 101900 | 227695960 | 7390 | 7390 | 7390 | 7390 | 0 |
| 539 | 20241023 | 101800 | 227695960 | 7390 | 7380 | 7390 | 7380 | 8 |
| 540 | 20241023 | 101700 | 227636870 | 7390 | 7410 | 7410 | 7390 | 785 |
| 541 | 20241023 | 101600 | 221823690 | 7420 | 7420 | 7420 | 7420 | 155 |
| 542 | 20241023 | 101500 | 220673590 | 7430 | 7430 | 7430 | 7430 | 4 |
| 543 | 20241023 | 101400 | 220643870 | 7430 | 7430 | 7430 | 7430 | 21 |
| 544 | 20241023 | 101300 | 220487840 | 7430 | 7420 | 7430 | 7420 | 50 |
| 545 | 20241023 | 101200 | 220116390 | 7430 | 7430 | 7430 | 7430 | 0 |
| 546 | 20241023 | 101100 | 220116390 | 7430 | 7430 | 7430 | 7430 | 6 |
| 547 | 20241023 | 101000 | 220071810 | 7430 | 7440 | 7440 | 7430 | 416 |
| 548 | 20241023 | 100900 | 216980900 | 7440 | 7440 | 7440 | 7440 | 2 |
| 549 | 20241023 | 100800 | 216966020 | 7440 | 7430 | 7440 | 7410 | 236 |
| 550 | 20241023 | 100700 | 215214790 | 7420 | 7420 | 7460 | 7420 | 401 |
| 551 | 20241023 | 100600 | 212237170 | 7420 | 7440 | 7440 | 7420 | 265 |
| 552 | 20241023 | 100500 | 210269420 | 7440 | 7440 | 7440 | 7440 | 36 |
| 553 | 20241023 | 100400 | 210001580 | 7430 | 7430 | 7430 | 7430 | 3 |
| 554 | 20241023 | 100300 | 209979290 | 7430 | 7440 | 7440 | 7430 | 672 |
| 555 | 20241023 | 100200 | 204984070 | 7450 | 7450 | 7460 | 7450 | 369 |
| 556 | 20241023 | 100100 | 202234970 | 7450 | 7450 | 7450 | 7450 | 52 |
| 557 | 20241023 | 100000 | 201847570 | 7470 | 7440 | 7470 | 7440 | 419 |
| 558 | 20241023 | 095900 | 198722670 | 7440 | 7440 | 7440 | 7440 | 20 |
| 559 | 20241023 | 095800 | 198573870 | 7440 | 7440 | 7440 | 7440 | 3 |
| 560 | 20241023 | 095700 | 198551550 | 7450 | 7440 | 7450 | 7440 | 91 |
| 561 | 20241023 | 095600 | 197874490 | 7450 | 7440 | 7450 | 7440 | 139 |
| 562 | 20241023 | 095500 | 196839770 | 7460 | 7440 | 7460 | 7440 | 41 |
| 563 | 20241023 | 095400 | 196534130 | 7440 | 7440 | 7440 | 7440 | 60 |
| 564 | 20241023 | 095300 | 196087730 | 7430 | 7490 | 7490 | 7430 | 2337 |
| 565 | 20241023 | 095200 | 178647610 | 7490 | 7490 | 7490 | 7490 | 14 |
| 566 | 20241023 | 095100 | 178542750 | 7480 | 7480 | 7480 | 7480 | 2 |
| 567 | 20241023 | 095000 | 178527790 | 7470 | 7490 | 7500 | 7470 | 291 |
| 568 | 20241023 | 094900 | 176349080 | 7480 | 7490 | 7490 | 7480 | 117 |
| 569 | 20241023 | 094800 | 175473910 | 7490 | 7490 | 7490 | 7490 | 109 |
| 570 | 20241023 | 094700 | 174657500 | 7470 | 7440 | 7480 | 7440 | 1021 |
| 571 | 20241023 | 094600 | 167040060 | 7440 | 7410 | 7440 | 7410 | 440 |
| 572 | 20241023 | 094500 | 163769650 | 7420 | 7420 | 7420 | 7420 | 11 |
| 573 | 20241023 | 094400 | 163688030 | 7420 | 7440 | 7440 | 7420 | 75 |
| 574 | 20241023 | 094300 | 163130110 | 7440 | 7430 | 7440 | 7430 | 28 |
| 575 | 20241023 | 094200 | 162921990 | 7430 | 7430 | 7430 | 7430 | 67 |
| 576 | 20241023 | 094100 | 162424180 | 7430 | 7410 | 7440 | 7410 | 219 |
| 577 | 20241023 | 094000 | 160798880 | 7410 | 7410 | 7410 | 7410 | 246 |
| 578 | 20241023 | 093900 | 158976020 | 7420 | 7410 | 7420 | 7410 | 393 |
| 579 | 20241023 | 093800 | 156060360 | 7410 | 7410 | 7420 | 7410 | 431 |
| 580 | 20241023 | 093700 | 152863350 | 7410 | 7390 | 7410 | 7390 | 347 |
| 581 | 20241023 | 093600 | 150295180 | 7390 | 7390 | 7410 | 7380 | 11 |
| 582 | 20241023 | 093500 | 150213840 | 7370 | 7340 | 7410 | 7340 | 76 |
| 583 | 20241023 | 093400 | 149655810 | 7340 | 7340 | 7340 | 7310 | 231 |
| 584 | 20241023 | 093300 | 147963880 | 7340 | 7350 | 7350 | 7340 | 50 |
| 585 | 20241023 | 093200 | 147596400 | 7360 | 7360 | 7360 | 7360 | 0 |
| 586 | 20241023 | 093100 | 147596400 | 7360 | 7360 | 7360 | 7360 | 32 |
| 587 | 20241023 | 093000 | 147360880 | 7360 | 7390 | 7400 | 7360 | 2126 |
| 588 | 20241023 | 092900 | 131639810 | 7380 | 7340 | 7400 | 7340 | 261 |
| 589 | 20241023 | 092800 | 129718090 | 7330 | 7320 | 7330 | 7320 | 284 |
| 590 | 20241023 | 092700 | 127638440 | 7310 | 7310 | 7310 | 7310 | 0 |
| 591 | 20241023 | 092600 | 127638440 | 7310 | 7310 | 7310 | 7310 | 13 |
| 592 | 20241023 | 092500 | 127543410 | 7310 | 7310 | 7310 | 7310 | 4 |
| 593 | 20241023 | 092400 | 127514170 | 7300 | 7300 | 7300 | 7300 | 279 |
| 594 | 20241023 | 092300 | 125477470 | 7290 | 7300 | 7300 | 7290 | 52 |
| 595 | 20241023 | 092200 | 125098370 | 7300 | 7320 | 7320 | 7290 | 2854 |
| 596 | 20241023 | 092100 | 104260070 | 7320 | 7320 | 7320 | 7320 | 10 |
| 597 | 20241023 | 092000 | 104186870 | 7310 | 7310 | 7310 | 7310 | 130 |
| 598 | 20241023 | 091900 | 103236570 | 7320 | 7320 | 7330 | 7320 | 69 |
| 599 | 20241023 | 091800 | 102731410 | 7330 | 7330 | 7330 | 7330 | 30 |
| 600 | 20241023 | 091700 | 102511510 | 7320 | 7340 | 7340 | 7310 | 15 |
| 601 | 20241023 | 091600 | 102401550 | 7310 | 7300 | 7370 | 7300 | 50 |
| 602 | 20241023 | 091500 | 102036280 | 7290 | 7290 | 7290 | 7280 | 244 |
| 603 | 20241023 | 091400 | 100259450 | 7290 | 7300 | 7300 | 7280 | 727 |
| 604 | 20241023 | 091300 | 94959570 | 7300 | 7330 | 7350 | 7300 | 736 |
| 605 | 20241023 | 091200 | 89577980 | 7340 | 7360 | 7370 | 7320 | 776 |
| 606 | 20241023 | 091100 | 83874980 | 7360 | 7390 | 7390 | 7360 | 975 |
| 607 | 20241023 | 091000 | 76685580 | 7390 | 7380 | 7390 | 7380 | 253 |
| 608 | 20241023 | 090900 | 74816450 | 7390 | 7370 | 7390 | 7370 | 82 |
| 609 | 20241023 | 090800 | 74212090 | 7380 | 7390 | 7390 | 7350 | 1393 |
| 610 | 20241023 | 090700 | 63938760 | 7390 | 7420 | 7420 | 7390 | 2150 |
| 611 | 20241023 | 090600 | 48016030 | 7420 | 7440 | 7440 | 7420 | 334 |
| 612 | 20241023 | 090500 | 45531580 | 7440 | 7450 | 7450 | 7440 | 531 |
| 613 | 20241023 | 090400 | 41580700 | 7450 | 7440 | 7510 | 7440 | 664 |
| 614 | 20241023 | 090300 | 36625520 | 7490 | 7430 | 7500 | 7430 | 151 |
| 615 | 20241023 | 090200 | 35496920 | 7470 | 7520 | 7520 | 7430 | 311 |
| 616 | 20241023 | 090100 | 33172900 | 7520 | 7460 | 7620 | 7460 | 3772 |
| 617 | 20241023 | 090000 | 4676380 | 7470 | 7460 | 7480 | 7370 | 627 |