32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241014 | 191200 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 2978 |
| 3 | 20241014 | 191100 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 4 | 20241014 | 191000 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 5 | 20241014 | 190900 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 6 | 20241014 | 190800 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 7 | 20241014 | 190700 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 8 | 20241014 | 190600 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 9 | 20241014 | 190500 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 10 | 20241014 | 190400 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 11 | 20241014 | 190300 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 12 | 20241014 | 190200 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 13 | 20241014 | 190100 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 14 | 20241014 | 190000 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 15 | 20241014 | 185900 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 16 | 20241014 | 185800 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 17 | 20241014 | 185700 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 18 | 20241014 | 185600 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 19 | 20241014 | 185500 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 20 | 20241014 | 185400 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 21 | 20241014 | 185300 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 22 | 20241014 | 185200 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 23 | 20241014 | 185100 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 24 | 20241014 | 185000 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 25 | 20241014 | 184900 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 26 | 20241014 | 184800 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 27 | 20241014 | 184700 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 28 | 20241014 | 184600 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 29 | 20241014 | 184500 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 30 | 20241014 | 184400 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 31 | 20241014 | 184300 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 32 | 20241014 | 184200 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 2978 |
| 33 | 20241014 | 184100 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 34 | 20241014 | 184000 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 35 | 20241014 | 183900 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 36 | 20241014 | 183800 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 37 | 20241014 | 183700 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 38 | 20241014 | 183600 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 39 | 20241014 | 183500 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 40 | 20241014 | 183400 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 41 | 20241014 | 183300 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 42 | 20241014 | 183200 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 43 | 20241014 | 183100 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 44 | 20241014 | 183000 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 45 | 20241014 | 182900 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 46 | 20241014 | 182800 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 47 | 20241014 | 182700 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 48 | 20241014 | 182600 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 49 | 20241014 | 182500 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 50 | 20241014 | 182400 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 51 | 20241014 | 182300 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 52 | 20241014 | 182200 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 53 | 20241014 | 182100 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 54 | 20241014 | 182000 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 55 | 20241014 | 181900 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 56 | 20241014 | 181800 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 57 | 20241014 | 181700 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 58 | 20241014 | 181600 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 59 | 20241014 | 181500 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 60 | 20241014 | 181400 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 61 | 20241014 | 181300 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 62 | 20241014 | 181200 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 2978 |
| 63 | 20241014 | 181100 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 64 | 20241014 | 181000 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 65 | 20241014 | 180900 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 66 | 20241014 | 180800 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 67 | 20241014 | 180700 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 68 | 20241014 | 180600 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 69 | 20241014 | 180500 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 70 | 20241014 | 180400 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 71 | 20241014 | 180300 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 72 | 20241014 | 180200 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 73 | 20241014 | 180100 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 74 | 20241014 | 180000 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 75 | 20241014 | 175900 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 76 | 20241014 | 175800 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 77 | 20241014 | 175700 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 78 | 20241014 | 175600 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 79 | 20241014 | 175500 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 80 | 20241014 | 175400 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 81 | 20241014 | 175300 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 82 | 20241014 | 175200 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 83 | 20241014 | 175100 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 84 | 20241014 | 175000 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 85 | 20241014 | 174900 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 86 | 20241014 | 174800 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 87 | 20241014 | 174700 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 88 | 20241014 | 174600 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 89 | 20241014 | 174500 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 90 | 20241014 | 174400 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 91 | 20241014 | 174300 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 92 | 20241014 | 174200 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 2978 |
| 93 | 20241014 | 174100 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 94 | 20241014 | 174000 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 95 | 20241014 | 173900 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 96 | 20241014 | 173800 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 97 | 20241014 | 173700 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 98 | 20241014 | 173600 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 99 | 20241014 | 173500 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 100 | 20241014 | 173400 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 101 | 20241014 | 173300 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 102 | 20241014 | 173200 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 103 | 20241014 | 173100 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 104 | 20241014 | 173000 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 105 | 20241014 | 172900 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 106 | 20241014 | 172800 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 107 | 20241014 | 172700 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 108 | 20241014 | 172600 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 109 | 20241014 | 172500 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 110 | 20241014 | 172400 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 111 | 20241014 | 172300 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 112 | 20241014 | 172200 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 113 | 20241014 | 172100 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 114 | 20241014 | 172000 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 115 | 20241014 | 171900 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 116 | 20241014 | 171800 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 117 | 20241014 | 171700 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 118 | 20241014 | 171600 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 119 | 20241014 | 171500 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 120 | 20241014 | 171400 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 121 | 20241014 | 171300 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 122 | 20241014 | 171200 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 2978 |
| 123 | 20241014 | 171100 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 124 | 20241014 | 171000 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 125 | 20241014 | 170900 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 126 | 20241014 | 170800 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 127 | 20241014 | 170700 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 128 | 20241014 | 170600 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 129 | 20241014 | 170500 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 130 | 20241014 | 170400 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 131 | 20241014 | 170300 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 132 | 20241014 | 170200 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 133 | 20241014 | 170100 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 134 | 20241014 | 170000 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 135 | 20241014 | 165900 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 136 | 20241014 | 165800 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 137 | 20241014 | 165700 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 138 | 20241014 | 165600 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 139 | 20241014 | 165500 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 140 | 20241014 | 165400 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 141 | 20241014 | 165300 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 142 | 20241014 | 165200 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 143 | 20241014 | 165100 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 144 | 20241014 | 165000 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 145 | 20241014 | 164900 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 146 | 20241014 | 164800 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 147 | 20241014 | 164700 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 148 | 20241014 | 164600 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 149 | 20241014 | 164500 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 150 | 20241014 | 164400 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 151 | 20241014 | 164300 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 152 | 20241014 | 164200 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 2978 |
| 153 | 20241014 | 164100 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 154 | 20241014 | 164000 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 155 | 20241014 | 163900 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 156 | 20241014 | 163800 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 157 | 20241014 | 163700 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 158 | 20241014 | 163600 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 159 | 20241014 | 163500 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 160 | 20241014 | 163400 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 161 | 20241014 | 163300 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 162 | 20241014 | 163200 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 163 | 20241014 | 163100 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 164 | 20241014 | 163000 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 165 | 20241014 | 162900 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 166 | 20241014 | 162800 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 167 | 20241014 | 162700 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 168 | 20241014 | 162600 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 169 | 20241014 | 162500 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 170 | 20241014 | 162400 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 171 | 20241014 | 162300 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 172 | 20241014 | 162200 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 173 | 20241014 | 162100 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 174 | 20241014 | 162000 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 175 | 20241014 | 161900 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 176 | 20241014 | 161800 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 177 | 20241014 | 161700 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 178 | 20241014 | 161600 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 179 | 20241014 | 161500 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 180 | 20241014 | 161400 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 181 | 20241014 | 161300 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 182 | 20241014 | 161200 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 2978 |
| 183 | 20241014 | 161100 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 184 | 20241014 | 161000 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 185 | 20241014 | 160900 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 186 | 20241014 | 160800 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 187 | 20241014 | 160700 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 188 | 20241014 | 160600 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 189 | 20241014 | 160500 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 190 | 20241014 | 160400 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 191 | 20241014 | 160300 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 192 | 20241014 | 160200 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 193 | 20241014 | 160100 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 194 | 20241014 | 160000 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 195 | 20241014 | 155900 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 196 | 20241014 | 155800 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 197 | 20241014 | 155700 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 198 | 20241014 | 155600 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 199 | 20241014 | 155500 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 200 | 20241014 | 155400 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 201 | 20241014 | 155300 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 202 | 20241014 | 155200 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 203 | 20241014 | 155100 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 204 | 20241014 | 155000 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 205 | 20241014 | 154900 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 206 | 20241014 | 154800 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 207 | 20241014 | 154700 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 208 | 20241014 | 154600 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 209 | 20241014 | 154500 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 210 | 20241014 | 154400 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 211 | 20241014 | 154300 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 212 | 20241014 | 154200 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 2978 |
| 213 | 20241014 | 154100 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 214 | 20241014 | 154000 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 215 | 20241014 | 153900 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 216 | 20241014 | 153800 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 217 | 20241014 | 153700 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 218 | 20241014 | 153600 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 219 | 20241014 | 153500 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 220 | 20241014 | 153400 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 221 | 20241014 | 153300 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 222 | 20241014 | 153200 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 223 | 20241014 | 153100 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 224 | 20241014 | 153000 | 3192336910 | 19960 | 19960 | 19960 | 19960 | 2978 |
| 225 | 20241014 | 152900 | 3132896030 | 19960 | 19960 | 19960 | 19960 | 0 |
| 226 | 20241014 | 152800 | 3132896030 | 19960 | 19960 | 19960 | 19960 | 0 |
| 227 | 20241014 | 152700 | 3132896030 | 19960 | 19960 | 19960 | 19960 | 0 |
| 228 | 20241014 | 152600 | 3132896030 | 19960 | 19960 | 19960 | 19960 | 0 |
| 229 | 20241014 | 152500 | 3132896030 | 19960 | 19960 | 19960 | 19960 | 0 |
| 230 | 20241014 | 152400 | 3132896030 | 19960 | 19960 | 19960 | 19960 | 0 |
| 231 | 20241014 | 152300 | 3132896030 | 19960 | 19960 | 19960 | 19960 | 0 |
| 232 | 20241014 | 152200 | 3132896030 | 19960 | 19960 | 19960 | 19960 | 0 |
| 233 | 20241014 | 152100 | 3132896030 | 19960 | 19960 | 19960 | 19960 | 0 |
| 234 | 20241014 | 152000 | 3132896030 | 19960 | 19960 | 19960 | 19960 | 0 |
| 235 | 20241014 | 151900 | 3132896030 | 19960 | 19960 | 19960 | 19860 | 341 |
| 236 | 20241014 | 151800 | 3126106470 | 19960 | 19900 | 19960 | 19900 | 99 |
| 237 | 20241014 | 151700 | 3124133370 | 19900 | 19960 | 19960 | 19860 | 363 |
| 238 | 20241014 | 151600 | 3116912260 | 19920 | 19890 | 19960 | 19890 | 86 |
| 239 | 20241014 | 151500 | 3115199840 | 19890 | 19950 | 19960 | 19860 | 555 |
| 240 | 20241014 | 151400 | 3104158270 | 19870 | 19880 | 19950 | 19850 | 555 |
| 241 | 20241014 | 151300 | 3093132190 | 19850 | 19870 | 19870 | 19850 | 65 |
| 242 | 20241014 | 151200 | 3091841560 | 19960 | 19890 | 19960 | 19850 | 559 |
| 243 | 20241014 | 151100 | 3080732990 | 19890 | 19910 | 19910 | 19870 | 877 |
| 244 | 20241014 | 151000 | 3063287880 | 19920 | 19960 | 19960 | 19920 | 292 |
| 245 | 20241014 | 150900 | 3057469440 | 19930 | 19960 | 19960 | 19930 | 227 |
| 246 | 20241014 | 150800 | 3052943470 | 19960 | 19940 | 19960 | 19940 | 46 |
| 247 | 20241014 | 150700 | 3052025370 | 19940 | 19940 | 19970 | 19940 | 172 |
| 248 | 20241014 | 150600 | 3048593750 | 19970 | 19960 | 19970 | 19940 | 242 |
| 249 | 20241014 | 150500 | 3043763510 | 19960 | 19950 | 19970 | 19950 | 82 |
| 250 | 20241014 | 150400 | 3042126470 | 19960 | 19950 | 19960 | 19940 | 396 |
| 251 | 20241014 | 150300 | 3034226230 | 19960 | 19960 | 19970 | 19960 | 107 |
| 252 | 20241014 | 150200 | 3032090400 | 19960 | 19970 | 19970 | 19960 | 150 |
| 253 | 20241014 | 150100 | 3029095990 | 19970 | 19980 | 19980 | 19970 | 624 |
| 254 | 20241014 | 150000 | 3016628790 | 19980 | 19980 | 19980 | 19970 | 174 |
| 255 | 20241014 | 145900 | 3013153120 | 19980 | 19970 | 19980 | 19970 | 73 |
| 256 | 20241014 | 145800 | 3011694830 | 19980 | 19980 | 19980 | 19980 | 74 |
| 257 | 20241014 | 145700 | 3010216310 | 19980 | 19970 | 19980 | 19970 | 57 |
| 258 | 20241014 | 145600 | 3009077460 | 19970 | 19980 | 19980 | 19970 | 108 |
| 259 | 20241014 | 145500 | 3006919720 | 19980 | 19970 | 19980 | 19970 | 64 |
| 260 | 20241014 | 145400 | 3005641100 | 19980 | 19970 | 19980 | 19970 | 104 |
| 261 | 20241014 | 145300 | 3003563600 | 19970 | 19990 | 19990 | 19970 | 319 |
| 262 | 20241014 | 145200 | 2997190610 | 19990 | 19980 | 19990 | 19980 | 59 |
| 263 | 20241014 | 145100 | 2996011250 | 19980 | 19980 | 19990 | 19980 | 306 |
| 264 | 20241014 | 145000 | 2989897320 | 19970 | 19980 | 19990 | 19970 | 104 |
| 265 | 20241014 | 144900 | 2987818810 | 19980 | 19960 | 19980 | 19950 | 298 |
| 266 | 20241014 | 144800 | 2981871570 | 19980 | 19990 | 19990 | 19950 | 284 |
| 267 | 20241014 | 144700 | 2976202750 | 19980 | 19980 | 19990 | 19970 | 302 |
| 268 | 20241014 | 144600 | 2970170650 | 19990 | 19990 | 20000 | 19990 | 266 |
| 269 | 20241014 | 144500 | 2964852890 | 19990 | 19990 | 19990 | 19990 | 843 |
| 270 | 20241014 | 144400 | 2948001320 | 19990 | 20000 | 20000 | 19990 | 99 |
| 271 | 20241014 | 144300 | 2946021650 | 20000 | 20000 | 20000 | 19990 | 130 |
| 272 | 20241014 | 144200 | 2943421950 | 20000 | 19990 | 20000 | 19990 | 390 |
| 273 | 20241014 | 144100 | 2935624180 | 19990 | 19990 | 19990 | 19990 | 317 |
| 274 | 20241014 | 144000 | 2929287350 | 19990 | 19980 | 19990 | 19980 | 119 |
| 275 | 20241014 | 143900 | 2926908550 | 19990 | 19990 | 19990 | 19990 | 16 |
| 276 | 20241014 | 143800 | 2926588710 | 19990 | 19990 | 19990 | 19980 | 53 |
| 277 | 20241014 | 143700 | 2925529300 | 19990 | 19970 | 19990 | 19970 | 219 |
| 278 | 20241014 | 143600 | 2921153750 | 19970 | 19970 | 19990 | 19970 | 932 |
| 279 | 20241014 | 143500 | 2902540980 | 19970 | 19970 | 19970 | 19970 | 387 |
| 280 | 20241014 | 143400 | 2894812590 | 19970 | 19980 | 19990 | 19970 | 156 |
| 281 | 20241014 | 143300 | 2891695070 | 19980 | 20000 | 20000 | 19980 | 354 |
| 282 | 20241014 | 143200 | 2884618860 | 20000 | 19990 | 20000 | 19990 | 116 |
| 283 | 20241014 | 143100 | 2882299540 | 19990 | 19980 | 19990 | 19980 | 191 |
| 284 | 20241014 | 143000 | 2878482150 | 19990 | 19990 | 20000 | 19980 | 199 |
| 285 | 20241014 | 142900 | 2874504620 | 20000 | 20000 | 20000 | 19990 | 408 |
| 286 | 20241014 | 142800 | 2866348240 | 20000 | 19990 | 20000 | 19990 | 164 |
| 287 | 20241014 | 142700 | 2863068960 | 20000 | 19990 | 20000 | 19990 | 49 |
| 288 | 20241014 | 142600 | 2862088990 | 20000 | 19990 | 20000 | 19990 | 98 |
| 289 | 20241014 | 142500 | 2860129560 | 20000 | 19990 | 20000 | 19990 | 1747 |
| 290 | 20241014 | 142400 | 2825195240 | 20000 | 20000 | 20000 | 20000 | 14 |
| 291 | 20241014 | 142300 | 2824915240 | 20000 | 19990 | 20000 | 19990 | 69 |
| 292 | 20241014 | 142200 | 2823535520 | 19980 | 19990 | 20000 | 19980 | 509 |
| 293 | 20241014 | 142100 | 2813361840 | 19990 | 20000 | 20000 | 19990 | 134 |
| 294 | 20241014 | 142000 | 2810682740 | 20000 | 20000 | 20000 | 19990 | 791 |
| 295 | 20241014 | 141900 | 2794868210 | 20000 | 20000 | 20000 | 20000 | 135 |
| 296 | 20241014 | 141800 | 2792168210 | 20000 | 20000 | 20000 | 20000 | 56 |
| 297 | 20241014 | 141700 | 2791048210 | 20000 | 20000 | 20050 | 20000 | 672 |
| 298 | 20241014 | 141600 | 2777607960 | 20050 | 20050 | 20050 | 20000 | 1447 |
| 299 | 20241014 | 141500 | 2748663310 | 20050 | 20050 | 20050 | 20000 | 164 |
| 300 | 20241014 | 141400 | 2745380460 | 20000 | 20050 | 20050 | 20000 | 430 |
| 301 | 20241014 | 141300 | 2736763960 | 20050 | 20050 | 20050 | 20000 | 1314 |
| 302 | 20241014 | 141200 | 2710418510 | 20000 | 20000 | 20050 | 20000 | 219 |
| 303 | 20241014 | 141100 | 2706035660 | 20000 | 20000 | 20050 | 20000 | 16 |
| 304 | 20241014 | 141000 | 2705715560 | 20000 | 20000 | 20050 | 20000 | 2844 |
| 305 | 20241014 | 140900 | 2648833210 | 20000 | 19990 | 20000 | 19990 | 3668 |
| 306 | 20241014 | 140800 | 2575476190 | 19990 | 19990 | 20000 | 19990 | 46 |
| 307 | 20241014 | 140700 | 2574556550 | 19990 | 20000 | 20000 | 19980 | 608 |
| 308 | 20241014 | 140600 | 2562402140 | 20000 | 20000 | 20000 | 19990 | 757 |
| 309 | 20241014 | 140500 | 2547266140 | 19990 | 20000 | 20000 | 19990 | 1546 |
| 310 | 20241014 | 140400 | 2516346680 | 20000 | 19990 | 20000 | 19990 | 481 |
| 311 | 20241014 | 140300 | 2506730610 | 19990 | 19990 | 19990 | 19990 | 74 |
| 312 | 20241014 | 140200 | 2505251350 | 19990 | 19980 | 19990 | 19980 | 93 |
| 313 | 20241014 | 140100 | 2503392290 | 19990 | 20000 | 20000 | 19990 | 364 |
| 314 | 20241014 | 140000 | 2496115340 | 19990 | 20000 | 20050 | 19990 | 244 |
| 315 | 20241014 | 135900 | 2491232700 | 20000 | 20000 | 20050 | 20000 | 142 |
| 316 | 20241014 | 135800 | 2488392600 | 20000 | 20000 | 20050 | 20000 | 1001 |
| 317 | 20241014 | 135700 | 2468370100 | 20000 | 20050 | 20050 | 20000 | 201 |
| 318 | 20241014 | 135600 | 2464340300 | 20050 | 20100 | 20100 | 20050 | 254 |
| 319 | 20241014 | 135500 | 2459246850 | 20100 | 20100 | 20100 | 20050 | 472 |
| 320 | 20241014 | 135400 | 2449780800 | 20050 | 20100 | 20100 | 20050 | 160 |
| 321 | 20241014 | 135300 | 2446566300 | 20100 | 20100 | 20100 | 20050 | 1188 |
| 322 | 20241014 | 135200 | 2422732650 | 20050 | 20100 | 20100 | 20050 | 2432 |
| 323 | 20241014 | 135100 | 2373868850 | 20100 | 19980 | 20100 | 19980 | 14447 |
| 324 | 20241014 | 135000 | 2084899740 | 19990 | 19970 | 19990 | 19960 | 2978 |
| 325 | 20241014 | 134900 | 2025406310 | 19970 | 19920 | 19970 | 19920 | 5361 |
| 326 | 20241014 | 134800 | 1918516760 | 19920 | 19910 | 19920 | 19910 | 214 |
| 327 | 20241014 | 134700 | 1914254890 | 19910 | 19910 | 19920 | 19910 | 92 |
| 328 | 20241014 | 134600 | 1912422750 | 19910 | 19890 | 19920 | 19890 | 360 |
| 329 | 20241014 | 134500 | 1905255120 | 19890 | 19910 | 19910 | 19860 | 597 |
| 330 | 20241014 | 134400 | 1893385140 | 19920 | 19910 | 19920 | 19910 | 885 |
| 331 | 20241014 | 134300 | 1875764740 | 19910 | 19920 | 19920 | 19910 | 407 |
| 332 | 20241014 | 134200 | 1867660580 | 19920 | 19910 | 19920 | 19910 | 121 |
| 333 | 20241014 | 134100 | 1865250460 | 19920 | 19910 | 19920 | 19910 | 210 |
| 334 | 20241014 | 134000 | 1861068860 | 19920 | 19910 | 19920 | 19910 | 62 |
| 335 | 20241014 | 133900 | 1859834320 | 19920 | 19920 | 19920 | 19920 | 114 |
| 336 | 20241014 | 133800 | 1857563440 | 19910 | 19930 | 19930 | 19910 | 312 |
| 337 | 20241014 | 133700 | 1851348390 | 19920 | 19920 | 19920 | 19910 | 921 |
| 338 | 20241014 | 133600 | 1833002370 | 19920 | 19920 | 19920 | 19910 | 189 |
| 339 | 20241014 | 133500 | 1829237510 | 19920 | 19910 | 19920 | 19890 | 498 |
| 340 | 20241014 | 133400 | 1819320080 | 19910 | 19920 | 19920 | 19910 | 696 |
| 341 | 20241014 | 133300 | 1805462590 | 19920 | 19920 | 19920 | 19910 | 118 |
| 342 | 20241014 | 133200 | 1803112080 | 19920 | 19920 | 19920 | 19910 | 300 |
| 343 | 20241014 | 133100 | 1797138570 | 19910 | 19910 | 19920 | 19910 | 114 |
| 344 | 20241014 | 133000 | 1794868780 | 19920 | 19920 | 19920 | 19920 | 298 |
| 345 | 20241014 | 132900 | 1788932620 | 19920 | 19910 | 19930 | 19910 | 859 |
| 346 | 20241014 | 132800 | 1771823280 | 19910 | 19910 | 19910 | 19910 | 490 |
| 347 | 20241014 | 132700 | 1762067380 | 19920 | 19920 | 19920 | 19910 | 252 |
| 348 | 20241014 | 132600 | 1757048640 | 19920 | 19910 | 19920 | 19910 | 68 |
| 349 | 20241014 | 132500 | 1755694130 | 19920 | 19920 | 19920 | 19920 | 59 |
| 350 | 20241014 | 132400 | 1754518850 | 19920 | 19920 | 19920 | 19910 | 96 |
| 351 | 20241014 | 132300 | 1752606550 | 19920 | 19920 | 19920 | 19910 | 76 |
| 352 | 20241014 | 132200 | 1751092650 | 19920 | 19920 | 19920 | 19910 | 80 |
| 353 | 20241014 | 132100 | 1749499350 | 19920 | 19920 | 19920 | 19920 | 265 |
| 354 | 20241014 | 132000 | 1744220550 | 19920 | 19910 | 19920 | 19900 | 498 |
| 355 | 20241014 | 131900 | 1734303780 | 19920 | 19910 | 19920 | 19910 | 882 |
| 356 | 20241014 | 131800 | 1716742370 | 19910 | 19900 | 19920 | 19900 | 134 |
| 357 | 20241014 | 131700 | 1714074680 | 19900 | 19930 | 19930 | 19900 | 598 |
| 358 | 20241014 | 131600 | 1702164040 | 19950 | 19950 | 19950 | 19940 | 405 |
| 359 | 20241014 | 131500 | 1694086930 | 19950 | 19940 | 19950 | 19940 | 188 |
| 360 | 20241014 | 131400 | 1690336660 | 19940 | 19930 | 19940 | 19930 | 219 |
| 361 | 20241014 | 131300 | 1685969820 | 19930 | 19930 | 19940 | 19930 | 548 |
| 362 | 20241014 | 131200 | 1675046550 | 19930 | 19910 | 19930 | 19910 | 543 |
| 363 | 20241014 | 131100 | 1664229920 | 19920 | 19870 | 19920 | 19870 | 2165 |
| 364 | 20241014 | 131000 | 1621159130 | 19870 | 19870 | 19870 | 19860 | 827 |
| 365 | 20241014 | 130900 | 1604726860 | 19870 | 19860 | 19870 | 19860 | 147 |
| 366 | 20241014 | 130800 | 1601806890 | 19860 | 19860 | 19870 | 19860 | 276 |
| 367 | 20241014 | 130700 | 1596325460 | 19860 | 19860 | 19870 | 19850 | 868 |
| 368 | 20241014 | 130600 | 1579091280 | 19860 | 19850 | 19860 | 19840 | 475 |
| 369 | 20241014 | 130500 | 1569662340 | 19850 | 19840 | 19860 | 19840 | 1582 |
| 370 | 20241014 | 130400 | 1538260150 | 19840 | 19790 | 19850 | 19790 | 4808 |
| 371 | 20241014 | 130300 | 1443006440 | 19800 | 19800 | 19800 | 19790 | 163 |
| 372 | 20241014 | 130200 | 1439780040 | 19800 | 19790 | 19800 | 19790 | 114 |
| 373 | 20241014 | 130100 | 1437523390 | 19790 | 19790 | 19790 | 19790 | 140 |
| 374 | 20241014 | 130000 | 1434752790 | 19790 | 19770 | 19790 | 19750 | 848 |
| 375 | 20241014 | 125900 | 1417982780 | 19760 | 19760 | 19760 | 19760 | 4 |
| 376 | 20241014 | 125800 | 1417903740 | 19760 | 19770 | 19770 | 19760 | 252 |
| 377 | 20241014 | 125700 | 1412923760 | 19770 | 19770 | 19780 | 19760 | 456 |
| 378 | 20241014 | 125600 | 1403910680 | 19770 | 19770 | 19770 | 19770 | 1 |
| 379 | 20241014 | 125500 | 1403890910 | 19770 | 19760 | 19770 | 19760 | 988 |
| 380 | 20241014 | 125400 | 1384368010 | 19750 | 19730 | 19760 | 19730 | 116 |
| 381 | 20241014 | 125300 | 1382077000 | 19740 | 19750 | 19750 | 19740 | 46 |
| 382 | 20241014 | 125200 | 1381168640 | 19760 | 19760 | 19760 | 19750 | 65 |
| 383 | 20241014 | 125100 | 1379884340 | 19760 | 19760 | 19760 | 19760 | 96 |
| 384 | 20241014 | 125000 | 1377987380 | 19760 | 19750 | 19760 | 19750 | 6 |
| 385 | 20241014 | 124900 | 1377868830 | 19760 | 19760 | 19760 | 19760 | 60 |
| 386 | 20241014 | 124800 | 1376683230 | 19760 | 19760 | 19760 | 19750 | 176 |
| 387 | 20241014 | 124700 | 1373206140 | 19750 | 19760 | 19760 | 19730 | 591 |
| 388 | 20241014 | 124600 | 1361542330 | 19760 | 19750 | 19760 | 19750 | 41 |
| 389 | 20241014 | 124500 | 1360732400 | 19750 | 19760 | 19760 | 19750 | 94 |
| 390 | 20241014 | 124400 | 1358874970 | 19760 | 19770 | 19770 | 19760 | 72 |
| 391 | 20241014 | 124300 | 1357451770 | 19770 | 19790 | 19790 | 19770 | 129 |
| 392 | 20241014 | 124200 | 1354900130 | 19790 | 19800 | 19800 | 19790 | 47 |
| 393 | 20241014 | 124100 | 1353969580 | 19800 | 19800 | 19800 | 19800 | 62 |
| 394 | 20241014 | 124000 | 1352741980 | 19800 | 19800 | 19800 | 19770 | 95 |
| 395 | 20241014 | 123900 | 1350861930 | 19770 | 19780 | 19790 | 19770 | 784 |
| 396 | 20241014 | 123800 | 1335352720 | 19780 | 19780 | 19780 | 19770 | 182 |
| 397 | 20241014 | 123700 | 1331753260 | 19780 | 19760 | 19780 | 19760 | 367 |
| 398 | 20241014 | 123600 | 1324497770 | 19760 | 19770 | 19770 | 19760 | 233 |
| 399 | 20241014 | 123500 | 1319891470 | 19770 | 19770 | 19770 | 19770 | 163 |
| 400 | 20241014 | 123400 | 1316668960 | 19770 | 19770 | 19780 | 19760 | 95 |
| 401 | 20241014 | 123300 | 1314790960 | 19770 | 19770 | 19770 | 19760 | 96 |
| 402 | 20241014 | 123200 | 1312893100 | 19770 | 19770 | 19770 | 19760 | 111 |
| 403 | 20241014 | 123100 | 1310698640 | 19770 | 19770 | 19770 | 19760 | 65 |
| 404 | 20241014 | 123000 | 1309413640 | 19770 | 19770 | 19780 | 19770 | 65 |
| 405 | 20241014 | 122900 | 1308128060 | 19780 | 19780 | 19780 | 19770 | 51 |
| 406 | 20241014 | 122800 | 1307119330 | 19780 | 19770 | 19780 | 19770 | 318 |
| 407 | 20241014 | 122700 | 1300832430 | 19770 | 19740 | 19770 | 19740 | 2665 |
| 408 | 20241014 | 122600 | 1248199940 | 19730 | 19720 | 19740 | 19720 | 449 |
| 409 | 20241014 | 122500 | 1239342680 | 19730 | 19730 | 19730 | 19730 | 132 |
| 410 | 20241014 | 122400 | 1236738320 | 19720 | 19730 | 19730 | 19720 | 339 |
| 411 | 20241014 | 122300 | 1230049860 | 19720 | 19740 | 19740 | 19720 | 126 |
| 412 | 20241014 | 122200 | 1227563770 | 19750 | 19710 | 19750 | 19710 | 99 |
| 413 | 20241014 | 122100 | 1225612280 | 19710 | 19750 | 19750 | 19710 | 68 |
| 414 | 20241014 | 122000 | 1224269330 | 19700 | 19730 | 19750 | 19700 | 683 |
| 415 | 20241014 | 121900 | 1210787620 | 19740 | 19750 | 19750 | 19740 | 64 |
| 416 | 20241014 | 121800 | 1209524070 | 19750 | 19740 | 19750 | 19740 | 115 |
| 417 | 20241014 | 121700 | 1207252880 | 19750 | 19720 | 19750 | 19720 | 547 |
| 418 | 20241014 | 121600 | 1196460380 | 19720 | 19670 | 19730 | 19670 | 4654 |
| 419 | 20241014 | 121500 | 1104820880 | 19670 | 19660 | 19670 | 19650 | 1759 |
| 420 | 20241014 | 121400 | 1070239210 | 19670 | 19650 | 19670 | 19650 | 159 |
| 421 | 20241014 | 121300 | 1067113530 | 19650 | 19660 | 19660 | 19650 | 295 |
| 422 | 20241014 | 121200 | 1061314220 | 19660 | 19660 | 19660 | 19660 | 185 |
| 423 | 20241014 | 121100 | 1057677120 | 19660 | 19660 | 19660 | 19650 | 123 |
| 424 | 20241014 | 121000 | 1055259010 | 19660 | 19650 | 19660 | 19650 | 294 |
| 425 | 20241014 | 120900 | 1049478980 | 19660 | 19660 | 19660 | 19660 | 53 |
| 426 | 20241014 | 120800 | 1048437000 | 19660 | 19650 | 19660 | 19650 | 366 |
| 427 | 20241014 | 120700 | 1041245000 | 19640 | 19640 | 19640 | 19640 | 13 |
| 428 | 20241014 | 120600 | 1040989680 | 19640 | 19640 | 19640 | 19640 | 55 |
| 429 | 20241014 | 120500 | 1039909480 | 19640 | 19640 | 19640 | 19640 | 118 |
| 430 | 20241014 | 120400 | 1037591960 | 19640 | 19640 | 19640 | 19640 | 58 |
| 431 | 20241014 | 120300 | 1036452840 | 19640 | 19640 | 19640 | 19640 | 6 |
| 432 | 20241014 | 120200 | 1036335000 | 19640 | 19640 | 19640 | 19640 | 161 |
| 433 | 20241014 | 120100 | 1033172960 | 19640 | 19640 | 19640 | 19640 | 54 |
| 434 | 20241014 | 120000 | 1032112400 | 19640 | 19640 | 19640 | 19630 | 63 |
| 435 | 20241014 | 115900 | 1030875600 | 19640 | 19650 | 19650 | 19640 | 123 |
| 436 | 20241014 | 115800 | 1028459220 | 19640 | 19650 | 19650 | 19640 | 84 |
| 437 | 20241014 | 115700 | 1026808850 | 19650 | 19650 | 19650 | 19650 | 15 |
| 438 | 20241014 | 115600 | 1026514100 | 19650 | 19650 | 19650 | 19650 | 107 |
| 439 | 20241014 | 115500 | 1024411550 | 19650 | 19650 | 19650 | 19640 | 363 |
| 440 | 20241014 | 115400 | 1017281720 | 19650 | 19660 | 19660 | 19650 | 112 |
| 441 | 20241014 | 115300 | 1015080420 | 19670 | 19660 | 19670 | 19660 | 65 |
| 442 | 20241014 | 115200 | 1013802030 | 19660 | 19670 | 19670 | 19660 | 206 |
| 443 | 20241014 | 115100 | 1009750370 | 19670 | 19670 | 19670 | 19670 | 10 |
| 444 | 20241014 | 115000 | 1009553670 | 19670 | 19660 | 19670 | 19660 | 91 |
| 445 | 20241014 | 114900 | 1007763710 | 19660 | 19660 | 19670 | 19660 | 56 |
| 446 | 20241014 | 114800 | 1006662620 | 19660 | 19670 | 19670 | 19660 | 27 |
| 447 | 20241014 | 114700 | 1006131740 | 19670 | 19670 | 19670 | 19660 | 115 |
| 448 | 20241014 | 114600 | 1003870200 | 19660 | 19670 | 19670 | 19660 | 55 |
| 449 | 20241014 | 114500 | 1002788370 | 19660 | 19660 | 19670 | 19660 | 39 |
| 450 | 20241014 | 114400 | 1002021540 | 19670 | 19670 | 19670 | 19670 | 94 |
| 451 | 20241014 | 114300 | 1000172560 | 19660 | 19670 | 19670 | 19660 | 64 |
| 452 | 20241014 | 114200 | 998913690 | 19660 | 19670 | 19670 | 19660 | 11 |
| 453 | 20241014 | 114100 | 998697340 | 19670 | 19670 | 19670 | 19660 | 107 |
| 454 | 20241014 | 114000 | 996592660 | 19660 | 19670 | 19670 | 19660 | 112 |
| 455 | 20241014 | 113900 | 994389900 | 19660 | 19660 | 19660 | 19660 | 12 |
| 456 | 20241014 | 113800 | 994153980 | 19670 | 19660 | 19670 | 19650 | 222 |
| 457 | 20241014 | 113700 | 989789010 | 19650 | 19640 | 19650 | 19640 | 122 |
| 458 | 20241014 | 113600 | 987392410 | 19640 | 19670 | 19670 | 19640 | 83 |
| 459 | 20241014 | 113500 | 985760400 | 19660 | 19670 | 19670 | 19660 | 79 |
| 460 | 20241014 | 113400 | 984206570 | 19670 | 19670 | 19670 | 19670 | 42 |
| 461 | 20241014 | 113300 | 983380430 | 19650 | 19670 | 19670 | 19650 | 86 |
| 462 | 20241014 | 113200 | 981689230 | 19670 | 19670 | 19670 | 19670 | 46 |
| 463 | 20241014 | 113100 | 980784410 | 19670 | 19670 | 19670 | 19670 | 64 |
| 464 | 20241014 | 113000 | 979525530 | 19670 | 19640 | 19670 | 19630 | 42 |
| 465 | 20241014 | 112900 | 978699860 | 19630 | 19670 | 19670 | 19630 | 86 |
| 466 | 20241014 | 112800 | 977008550 | 19670 | 19680 | 19680 | 19670 | 71 |
| 467 | 20241014 | 112700 | 975611340 | 19680 | 19680 | 19680 | 19680 | 41 |
| 468 | 20241014 | 112600 | 974804460 | 19680 | 19680 | 19680 | 19610 | 161 |
| 469 | 20241014 | 112500 | 971645520 | 19620 | 19680 | 19680 | 19620 | 103 |
| 470 | 20241014 | 112400 | 969621350 | 19680 | 19680 | 19690 | 19680 | 51 |
| 471 | 20241014 | 112300 | 968617260 | 19680 | 19690 | 19690 | 19630 | 64 |
| 472 | 20241014 | 112200 | 967359640 | 19690 | 19700 | 19700 | 19690 | 116 |
| 473 | 20241014 | 112100 | 965074610 | 19700 | 19690 | 19700 | 19640 | 54 |
| 474 | 20241014 | 112000 | 964011330 | 19610 | 19690 | 19700 | 19610 | 942 |
| 475 | 20241014 | 111900 | 945462290 | 19680 | 19680 | 19690 | 19680 | 429 |
| 476 | 20241014 | 111800 | 937019100 | 19680 | 19670 | 19680 | 19660 | 1989 |
| 477 | 20241014 | 111700 | 897879300 | 19660 | 19650 | 19660 | 19610 | 1846 |
| 478 | 20241014 | 111600 | 861590010 | 19640 | 19640 | 19650 | 19630 | 125 |
| 479 | 20241014 | 111500 | 859134170 | 19640 | 19640 | 19640 | 19640 | 48 |
| 480 | 20241014 | 111400 | 858191450 | 19660 | 19640 | 19660 | 19640 | 36 |
| 481 | 20241014 | 111300 | 857484250 | 19640 | 19610 | 19660 | 19610 | 4121 |
| 482 | 20241014 | 111200 | 776555940 | 19610 | 19590 | 19620 | 19590 | 1342 |
| 483 | 20241014 | 111100 | 750246000 | 19590 | 19600 | 19600 | 19590 | 342 |
| 484 | 20241014 | 111000 | 743542840 | 19600 | 19580 | 19600 | 19570 | 361 |
| 485 | 20241014 | 110900 | 736473610 | 19580 | 19580 | 19580 | 19570 | 52 |
| 486 | 20241014 | 110800 | 735455460 | 19570 | 19570 | 19570 | 19570 | 27 |
| 487 | 20241014 | 110700 | 734927070 | 19570 | 19560 | 19570 | 19550 | 102 |
| 488 | 20241014 | 110600 | 732931800 | 19570 | 19570 | 19580 | 19560 | 64 |
| 489 | 20241014 | 110500 | 731679360 | 19560 | 19580 | 19580 | 19560 | 63 |
| 490 | 20241014 | 110400 | 730446150 | 19570 | 19600 | 19600 | 19560 | 193 |
| 491 | 20241014 | 110300 | 726667720 | 19600 | 19600 | 19600 | 19600 | 65 |
| 492 | 20241014 | 110200 | 725393720 | 19600 | 19560 | 19600 | 19560 | 45 |
| 493 | 20241014 | 110100 | 724513240 | 19560 | 19580 | 19590 | 19560 | 82 |
| 494 | 20241014 | 110000 | 722907390 | 19580 | 19580 | 19580 | 19540 | 81 |
| 495 | 20241014 | 105900 | 721323170 | 19580 | 19600 | 19600 | 19540 | 58 |
| 496 | 20241014 | 105800 | 720186840 | 19540 | 19600 | 19600 | 19520 | 54 |
| 497 | 20241014 | 105700 | 719132170 | 19600 | 19590 | 19600 | 19590 | 95 |
| 498 | 20241014 | 105600 | 717270200 | 19610 | 19610 | 19610 | 19550 | 56 |
| 499 | 20241014 | 105500 | 716172640 | 19610 | 19620 | 19620 | 19610 | 18 |
| 500 | 20241014 | 105400 | 715819530 | 19610 | 19610 | 19610 | 19520 | 252 |
| 501 | 20241014 | 105300 | 710890400 | 19580 | 19620 | 19620 | 19580 | 109 |
| 502 | 20241014 | 105200 | 708754370 | 19580 | 19630 | 19630 | 19580 | 14 |
| 503 | 20241014 | 105100 | 708479800 | 19630 | 19590 | 19630 | 19570 | 50 |
| 504 | 20241014 | 105000 | 707498680 | 19590 | 19630 | 19640 | 19590 | 120 |
| 505 | 20241014 | 104900 | 705145300 | 19640 | 19640 | 19640 | 19640 | 64 |
| 506 | 20241014 | 104800 | 703888340 | 19640 | 19640 | 19640 | 19640 | 43 |
| 507 | 20241014 | 104700 | 703043820 | 19650 | 19570 | 19650 | 19570 | 1717 |
| 508 | 20241014 | 104600 | 669375770 | 19570 | 19570 | 19570 | 19560 | 54 |
| 509 | 20241014 | 104500 | 668319420 | 19570 | 19570 | 19570 | 19570 | 48 |
| 510 | 20241014 | 104400 | 667380060 | 19570 | 19560 | 19570 | 19550 | 157 |
| 511 | 20241014 | 104300 | 664309170 | 19560 | 19560 | 19560 | 19540 | 113 |
| 512 | 20241014 | 104200 | 662099730 | 19560 | 19560 | 19560 | 19550 | 248 |
| 513 | 20241014 | 104100 | 657248950 | 19560 | 19560 | 19560 | 19560 | 42 |
| 514 | 20241014 | 104000 | 656427430 | 19560 | 19560 | 19590 | 19560 | 501 |
| 515 | 20241014 | 103900 | 646620600 | 19560 | 19520 | 19560 | 19520 | 1147 |
| 516 | 20241014 | 103800 | 624209290 | 19520 | 19500 | 19530 | 19500 | 333 |
| 517 | 20241014 | 103700 | 617711660 | 19500 | 19480 | 19500 | 19480 | 628 |
| 518 | 20241014 | 103600 | 605468440 | 19490 | 19490 | 19490 | 19490 | 3 |
| 519 | 20241014 | 103500 | 605409970 | 19480 | 19440 | 19480 | 19440 | 808 |
| 520 | 20241014 | 103400 | 589674550 | 19460 | 19450 | 19460 | 19430 | 108 |
| 521 | 20241014 | 103300 | 587573980 | 19450 | 19450 | 19450 | 19450 | 7 |
| 522 | 20241014 | 103200 | 587437830 | 19400 | 19430 | 19450 | 19400 | 56 |
| 523 | 20241014 | 103100 | 586350650 | 19450 | 19450 | 19450 | 19420 | 71 |
| 524 | 20241014 | 103000 | 584970360 | 19420 | 19410 | 19470 | 19410 | 57 |
| 525 | 20241014 | 102900 | 583863440 | 19470 | 19410 | 19470 | 19400 | 59 |
| 526 | 20241014 | 102800 | 582715980 | 19450 | 19480 | 19480 | 19410 | 635 |
| 527 | 20241014 | 102700 | 570386630 | 19480 | 19480 | 19480 | 19480 | 7 |
| 528 | 20241014 | 102600 | 570250270 | 19490 | 19480 | 19490 | 19480 | 52 |
| 529 | 20241014 | 102500 | 569237210 | 19450 | 19400 | 19450 | 19390 | 484 |
| 530 | 20241014 | 102400 | 559847610 | 19390 | 19390 | 19390 | 19390 | 15 |
| 531 | 20241014 | 102300 | 559556760 | 19390 | 19390 | 19400 | 19380 | 143 |
| 532 | 20241014 | 102200 | 556784300 | 19390 | 19390 | 19390 | 19390 | 61 |
| 533 | 20241014 | 102100 | 555601510 | 19380 | 19390 | 19390 | 19380 | 148 |
| 534 | 20241014 | 102000 | 552732750 | 19400 | 19470 | 19470 | 19400 | 172 |
| 535 | 20241014 | 101900 | 549394780 | 19440 | 19460 | 19470 | 19440 | 85 |
| 536 | 20241014 | 101800 | 547741200 | 19490 | 19490 | 19490 | 19440 | 10 |
| 537 | 20241014 | 101700 | 547546350 | 19450 | 19500 | 19500 | 19450 | 7 |
| 538 | 20241014 | 101600 | 547410070 | 19500 | 19490 | 19500 | 19490 | 57 |
| 539 | 20241014 | 101500 | 546298590 | 19500 | 19470 | 19500 | 19460 | 14 |
| 540 | 20241014 | 101400 | 546025940 | 19500 | 19490 | 19500 | 19490 | 58 |
| 541 | 20241014 | 101300 | 544895470 | 19490 | 19490 | 19490 | 19490 | 19 |
| 542 | 20241014 | 101200 | 544525160 | 19490 | 19490 | 19490 | 19490 | 0 |
| 543 | 20241014 | 101100 | 544525160 | 19490 | 19490 | 19490 | 19490 | 34 |
| 544 | 20241014 | 101000 | 543862500 | 19490 | 19390 | 19490 | 19390 | 6 |
| 545 | 20241014 | 100900 | 543745760 | 19430 | 19490 | 19490 | 19430 | 15 |
| 546 | 20241014 | 100800 | 543453650 | 19490 | 19490 | 19490 | 19490 | 17 |
| 547 | 20241014 | 100700 | 543122320 | 19480 | 19480 | 19480 | 19480 | 2 |
| 548 | 20241014 | 100600 | 543083360 | 19390 | 19480 | 19500 | 19390 | 107 |
| 549 | 20241014 | 100500 | 541007980 | 19450 | 19400 | 19450 | 19400 | 95 |
| 550 | 20241014 | 100400 | 539164830 | 19400 | 19400 | 19400 | 19400 | 92 |
| 551 | 20241014 | 100300 | 537380030 | 19400 | 19400 | 19400 | 19400 | 159 |
| 552 | 20241014 | 100200 | 534295430 | 19390 | 19450 | 19450 | 19380 | 770 |
| 553 | 20241014 | 100100 | 519345220 | 19440 | 19430 | 19440 | 19430 | 15 |
| 554 | 20241014 | 100000 | 519053630 | 19430 | 19440 | 19440 | 19430 | 275 |
| 555 | 20241014 | 095900 | 513709150 | 19490 | 19490 | 19490 | 19430 | 157 |
| 556 | 20241014 | 095800 | 510658120 | 19440 | 19450 | 19450 | 19440 | 1536 |
| 557 | 20241014 | 095700 | 480794470 | 19460 | 19470 | 19470 | 19460 | 555 |
| 558 | 20241014 | 095600 | 469993120 | 19470 | 19470 | 19470 | 19470 | 53 |
| 559 | 20241014 | 095500 | 468961210 | 19470 | 19470 | 19470 | 19470 | 174 |
| 560 | 20241014 | 095400 | 465573430 | 19470 | 19480 | 19500 | 19470 | 214 |
| 561 | 20241014 | 095300 | 461406590 | 19490 | 19480 | 19490 | 19480 | 72 |
| 562 | 20241014 | 095200 | 460004010 | 19490 | 19480 | 19490 | 19480 | 225 |
| 563 | 20241014 | 095100 | 455619910 | 19490 | 19500 | 19500 | 19490 | 132 |
| 564 | 20241014 | 095000 | 453047220 | 19520 | 19500 | 19520 | 19500 | 36 |
| 565 | 20241014 | 094900 | 452344920 | 19500 | 19520 | 19520 | 19500 | 68 |
| 566 | 20241014 | 094800 | 451018720 | 19520 | 19500 | 19520 | 19500 | 114 |
| 567 | 20241014 | 094700 | 448795640 | 19520 | 19520 | 19520 | 19520 | 7 |
| 568 | 20241014 | 094600 | 448659000 | 19500 | 19550 | 19550 | 19500 | 18 |
| 569 | 20241014 | 094500 | 448307750 | 19560 | 19570 | 19570 | 19500 | 469 |
| 570 | 20241014 | 094400 | 439142220 | 19600 | 19590 | 19600 | 19590 | 9 |
| 571 | 20241014 | 094300 | 438965830 | 19600 | 19600 | 19600 | 19600 | 104 |
| 572 | 20241014 | 094200 | 436927430 | 19620 | 19620 | 19620 | 19620 | 5 |
| 573 | 20241014 | 094100 | 436829330 | 19600 | 19590 | 19600 | 19590 | 36 |
| 574 | 20241014 | 094000 | 436123740 | 19620 | 19620 | 19630 | 19620 | 16 |
| 575 | 20241014 | 093900 | 435809720 | 19630 | 19640 | 19640 | 19620 | 261 |
| 576 | 20241014 | 093800 | 430686780 | 19640 | 19630 | 19650 | 19630 | 731 |
| 577 | 20241014 | 093700 | 416330360 | 19640 | 19610 | 19640 | 19560 | 1973 |
| 578 | 20241014 | 093600 | 377662370 | 19620 | 19620 | 19630 | 19590 | 47 |
| 579 | 20241014 | 093500 | 376740400 | 19620 | 19630 | 19630 | 19590 | 292 |
| 580 | 20241014 | 093400 | 371010350 | 19640 | 19620 | 19640 | 19620 | 234 |
| 581 | 20241014 | 093300 | 366417600 | 19620 | 19600 | 19630 | 19600 | 32 |
| 582 | 20241014 | 093200 | 365790010 | 19600 | 19590 | 19600 | 19560 | 23 |
| 583 | 20241014 | 093100 | 365339540 | 19590 | 19590 | 19590 | 19580 | 352 |
| 584 | 20241014 | 093000 | 358445360 | 19580 | 19580 | 19590 | 19580 | 87 |
| 585 | 20241014 | 092900 | 356741460 | 19580 | 19620 | 19640 | 19580 | 215 |
| 586 | 20241014 | 092800 | 352530220 | 19620 | 19590 | 19620 | 19590 | 16 |
| 587 | 20241014 | 092700 | 352216630 | 19620 | 19630 | 19630 | 19620 | 138 |
| 588 | 20241014 | 092600 | 349508770 | 19630 | 19640 | 19640 | 19630 | 200 |
| 589 | 20241014 | 092500 | 345581070 | 19640 | 19650 | 19650 | 19640 | 203 |
| 590 | 20241014 | 092400 | 341594100 | 19640 | 19670 | 19670 | 19640 | 449 |
| 591 | 20241014 | 092300 | 332763010 | 19670 | 19600 | 19670 | 19600 | 1147 |
| 592 | 20241014 | 092200 | 310219890 | 19600 | 19600 | 19600 | 19600 | 2 |
| 593 | 20241014 | 092100 | 310180690 | 19590 | 19590 | 19590 | 19590 | 299 |
| 594 | 20241014 | 092000 | 304323280 | 19590 | 19580 | 19600 | 19570 | 1188 |
| 595 | 20241014 | 091900 | 281055210 | 19590 | 19580 | 19590 | 19580 | 102 |
| 596 | 20241014 | 091800 | 279058040 | 19580 | 19550 | 19580 | 19540 | 1197 |
| 597 | 20241014 | 091700 | 255627400 | 19550 | 19580 | 19580 | 19550 | 105 |
| 598 | 20241014 | 091600 | 253573150 | 19580 | 19590 | 19590 | 19580 | 219 |
| 599 | 20241014 | 091500 | 249282960 | 19610 | 19480 | 19640 | 19480 | 591 |
| 600 | 20241014 | 091400 | 237714590 | 19490 | 19490 | 19490 | 19490 | 71 |
| 601 | 20241014 | 091300 | 236330800 | 19570 | 19550 | 19590 | 19490 | 314 |
| 602 | 20241014 | 091200 | 230204640 | 19550 | 19600 | 19600 | 19550 | 13 |
| 603 | 20241014 | 091100 | 229949890 | 19600 | 19530 | 19640 | 19490 | 135 |
| 604 | 20241014 | 091000 | 227307670 | 19600 | 19650 | 19670 | 19600 | 1363 |
| 605 | 20241014 | 090900 | 200522360 | 19620 | 19580 | 19650 | 19460 | 1276 |
| 606 | 20241014 | 090800 | 175529020 | 19580 | 19640 | 19680 | 19570 | 1639 |
| 607 | 20241014 | 090700 | 143333890 | 19640 | 19500 | 19640 | 19450 | 3602 |
| 608 | 20241014 | 090600 | 72900000 | 19550 | 19360 | 19550 | 19360 | 1551 |
| 609 | 20241014 | 090500 | 42735290 | 19360 | 19290 | 19360 | 19290 | 466 |
| 610 | 20241014 | 090400 | 33732160 | 19290 | 19270 | 19290 | 19270 | 230 |
| 611 | 20241014 | 090300 | 29297120 | 19230 | 19180 | 19270 | 19180 | 111 |
| 612 | 20241014 | 090200 | 27159470 | 19170 | 19220 | 19240 | 19170 | 680 |
| 613 | 20241014 | 090100 | 14085300 | 19220 | 19180 | 19220 | 19130 | 418 |
| 614 | 20241014 | 090000 | 6062910 | 19180 | 19100 | 19190 | 19100 | 317 |