34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241017 | 194200 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 18273 |
| 3 | 20241017 | 194100 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 4 | 20241017 | 194000 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 5 | 20241017 | 193900 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 6 | 20241017 | 193800 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 7 | 20241017 | 193700 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 8 | 20241017 | 193600 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 9 | 20241017 | 193500 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 10 | 20241017 | 193400 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 11 | 20241017 | 193300 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 12 | 20241017 | 193200 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 13 | 20241017 | 193100 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 14 | 20241017 | 193000 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 15 | 20241017 | 192900 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 16 | 20241017 | 192800 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 17 | 20241017 | 192700 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 18 | 20241017 | 192600 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 19 | 20241017 | 192500 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 20 | 20241017 | 192400 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 21 | 20241017 | 192300 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 22 | 20241017 | 192200 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 23 | 20241017 | 192100 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 24 | 20241017 | 192000 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 25 | 20241017 | 191900 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 26 | 20241017 | 191800 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 27 | 20241017 | 191700 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 28 | 20241017 | 191600 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 29 | 20241017 | 191500 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 30 | 20241017 | 191400 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 31 | 20241017 | 191300 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 32 | 20241017 | 191200 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 18273 |
| 33 | 20241017 | 191100 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 34 | 20241017 | 191000 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 35 | 20241017 | 190900 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 36 | 20241017 | 190800 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 37 | 20241017 | 190700 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 38 | 20241017 | 190600 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 39 | 20241017 | 190500 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 40 | 20241017 | 190400 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 41 | 20241017 | 190300 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 42 | 20241017 | 190200 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 43 | 20241017 | 190100 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 44 | 20241017 | 190000 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 45 | 20241017 | 185900 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 46 | 20241017 | 185800 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 47 | 20241017 | 185700 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 48 | 20241017 | 185600 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 49 | 20241017 | 185500 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 50 | 20241017 | 185400 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 51 | 20241017 | 185300 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 52 | 20241017 | 185200 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 53 | 20241017 | 185100 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 54 | 20241017 | 185000 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 55 | 20241017 | 184900 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 56 | 20241017 | 184800 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 57 | 20241017 | 184700 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 58 | 20241017 | 184600 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 59 | 20241017 | 184500 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 60 | 20241017 | 184400 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 61 | 20241017 | 184300 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 62 | 20241017 | 184200 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 18273 |
| 63 | 20241017 | 184100 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 64 | 20241017 | 184000 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 65 | 20241017 | 183900 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 66 | 20241017 | 183800 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 67 | 20241017 | 183700 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 68 | 20241017 | 183600 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 69 | 20241017 | 183500 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 70 | 20241017 | 183400 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 71 | 20241017 | 183300 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 72 | 20241017 | 183200 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 73 | 20241017 | 183100 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 74 | 20241017 | 183000 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 75 | 20241017 | 182900 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 76 | 20241017 | 182800 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 77 | 20241017 | 182700 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 78 | 20241017 | 182600 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 79 | 20241017 | 182500 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 80 | 20241017 | 182400 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 81 | 20241017 | 182300 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 82 | 20241017 | 182200 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 83 | 20241017 | 182100 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 84 | 20241017 | 182000 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 85 | 20241017 | 181900 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 86 | 20241017 | 181800 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 87 | 20241017 | 181700 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 88 | 20241017 | 181600 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 89 | 20241017 | 181500 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 90 | 20241017 | 181400 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 91 | 20241017 | 181300 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 92 | 20241017 | 181200 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 18273 |
| 93 | 20241017 | 181100 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 94 | 20241017 | 181000 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 95 | 20241017 | 180900 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 96 | 20241017 | 180800 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 97 | 20241017 | 180700 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 98 | 20241017 | 180600 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 99 | 20241017 | 180500 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 100 | 20241017 | 180400 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 101 | 20241017 | 180300 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 102 | 20241017 | 180200 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 103 | 20241017 | 180100 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 104 | 20241017 | 180000 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 105 | 20241017 | 175900 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 106 | 20241017 | 175800 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 107 | 20241017 | 175700 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 108 | 20241017 | 175600 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 109 | 20241017 | 175500 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 110 | 20241017 | 175400 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 111 | 20241017 | 175300 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 112 | 20241017 | 175200 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 113 | 20241017 | 175100 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 114 | 20241017 | 175000 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 115 | 20241017 | 174900 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 116 | 20241017 | 174800 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 117 | 20241017 | 174700 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 118 | 20241017 | 174600 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 119 | 20241017 | 174500 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 120 | 20241017 | 174400 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 121 | 20241017 | 174300 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 122 | 20241017 | 174200 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 18273 |
| 123 | 20241017 | 174100 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 124 | 20241017 | 174000 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 125 | 20241017 | 173900 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 126 | 20241017 | 173800 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 127 | 20241017 | 173700 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 128 | 20241017 | 173600 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 129 | 20241017 | 173500 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 130 | 20241017 | 173400 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 131 | 20241017 | 173300 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 132 | 20241017 | 173200 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 133 | 20241017 | 173100 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 134 | 20241017 | 173000 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 135 | 20241017 | 172900 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 136 | 20241017 | 172800 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 137 | 20241017 | 172700 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 138 | 20241017 | 172600 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 139 | 20241017 | 172500 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 140 | 20241017 | 172400 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 141 | 20241017 | 172300 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 142 | 20241017 | 172200 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 143 | 20241017 | 172100 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 144 | 20241017 | 172000 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 145 | 20241017 | 171900 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 146 | 20241017 | 171800 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 147 | 20241017 | 171700 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 148 | 20241017 | 171600 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 149 | 20241017 | 171500 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 150 | 20241017 | 171400 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 151 | 20241017 | 171300 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 152 | 20241017 | 171200 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 18273 |
| 153 | 20241017 | 171100 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 154 | 20241017 | 171000 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 155 | 20241017 | 170900 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 156 | 20241017 | 170800 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 157 | 20241017 | 170700 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 158 | 20241017 | 170600 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 159 | 20241017 | 170500 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 160 | 20241017 | 170400 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 161 | 20241017 | 170300 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 162 | 20241017 | 170200 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 163 | 20241017 | 170100 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 164 | 20241017 | 170000 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 165 | 20241017 | 165900 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 166 | 20241017 | 165800 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 167 | 20241017 | 165700 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 168 | 20241017 | 165600 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 169 | 20241017 | 165500 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 170 | 20241017 | 165400 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 171 | 20241017 | 165300 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 172 | 20241017 | 165200 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 173 | 20241017 | 165100 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 174 | 20241017 | 165000 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 175 | 20241017 | 164900 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 176 | 20241017 | 164800 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 177 | 20241017 | 164700 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 178 | 20241017 | 164600 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 179 | 20241017 | 164500 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 180 | 20241017 | 164400 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 181 | 20241017 | 164300 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 182 | 20241017 | 164200 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 18273 |
| 183 | 20241017 | 164100 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 184 | 20241017 | 164000 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 185 | 20241017 | 163900 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 186 | 20241017 | 163800 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 187 | 20241017 | 163700 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 188 | 20241017 | 163600 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 189 | 20241017 | 163500 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 190 | 20241017 | 163400 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 191 | 20241017 | 163300 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 192 | 20241017 | 163200 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 193 | 20241017 | 163100 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 194 | 20241017 | 163000 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 195 | 20241017 | 162900 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 196 | 20241017 | 162800 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 197 | 20241017 | 162700 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 198 | 20241017 | 162600 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 199 | 20241017 | 162500 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 200 | 20241017 | 162400 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 201 | 20241017 | 162300 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 202 | 20241017 | 162200 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 203 | 20241017 | 162100 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 204 | 20241017 | 162000 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 205 | 20241017 | 161900 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 206 | 20241017 | 161800 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 207 | 20241017 | 161700 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 208 | 20241017 | 161600 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 209 | 20241017 | 161500 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 210 | 20241017 | 161400 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 211 | 20241017 | 161300 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 212 | 20241017 | 161200 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 18273 |
| 213 | 20241017 | 161100 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 214 | 20241017 | 161000 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 215 | 20241017 | 160900 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 216 | 20241017 | 160800 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 217 | 20241017 | 160700 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 218 | 20241017 | 160600 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 219 | 20241017 | 160500 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 220 | 20241017 | 160400 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 221 | 20241017 | 160300 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 222 | 20241017 | 160200 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 223 | 20241017 | 160100 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 224 | 20241017 | 160000 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 225 | 20241017 | 155900 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 226 | 20241017 | 155800 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 227 | 20241017 | 155700 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 228 | 20241017 | 155600 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 229 | 20241017 | 155500 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 230 | 20241017 | 155400 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 231 | 20241017 | 155300 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 232 | 20241017 | 155200 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 233 | 20241017 | 155100 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 234 | 20241017 | 155000 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 235 | 20241017 | 154900 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 236 | 20241017 | 154800 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 237 | 20241017 | 154700 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 238 | 20241017 | 154600 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 239 | 20241017 | 154500 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 240 | 20241017 | 154400 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 241 | 20241017 | 154300 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 242 | 20241017 | 154200 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 18273 |
| 243 | 20241017 | 154100 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 244 | 20241017 | 154000 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 245 | 20241017 | 153900 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 246 | 20241017 | 153800 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 247 | 20241017 | 153700 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 248 | 20241017 | 153600 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 249 | 20241017 | 153500 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 250 | 20241017 | 153400 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 251 | 20241017 | 153300 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 252 | 20241017 | 153200 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 253 | 20241017 | 153100 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 0 |
| 254 | 20241017 | 153000 | 2621722740 | 15080 | 15080 | 15080 | 15080 | 18273 |
| 255 | 20241017 | 152900 | 2346165900 | 14760 | 14760 | 14760 | 14760 | 0 |
| 256 | 20241017 | 152800 | 2346165900 | 14760 | 14760 | 14760 | 14760 | 0 |
| 257 | 20241017 | 152700 | 2346165900 | 14760 | 14760 | 14760 | 14760 | 0 |
| 258 | 20241017 | 152600 | 2346165900 | 14760 | 14760 | 14760 | 14760 | 0 |
| 259 | 20241017 | 152500 | 2346165900 | 14760 | 14760 | 14760 | 14760 | 0 |
| 260 | 20241017 | 152400 | 2346165900 | 14760 | 14760 | 14760 | 14760 | 0 |
| 261 | 20241017 | 152300 | 2346165900 | 14760 | 14760 | 14760 | 14760 | 0 |
| 262 | 20241017 | 152200 | 2346165900 | 14760 | 14760 | 14760 | 14760 | 0 |
| 263 | 20241017 | 152100 | 2346165900 | 14760 | 14760 | 14760 | 14760 | 0 |
| 264 | 20241017 | 152000 | 2346165900 | 14760 | 14760 | 14760 | 14760 | 0 |
| 265 | 20241017 | 151900 | 2346165900 | 14760 | 14800 | 14910 | 14750 | 6154 |
| 266 | 20241017 | 151800 | 2254810530 | 14850 | 14850 | 14870 | 14700 | 5936 |
| 267 | 20241017 | 151700 | 2166879680 | 14850 | 14690 | 14860 | 14630 | 5781 |
| 268 | 20241017 | 151600 | 2081643370 | 14690 | 14690 | 14740 | 14620 | 3180 |
| 269 | 20241017 | 151500 | 2034855710 | 14640 | 14560 | 14750 | 14500 | 7517 |
| 270 | 20241017 | 151400 | 1924759680 | 14560 | 14530 | 14570 | 14440 | 2742 |
| 271 | 20241017 | 151300 | 1884931310 | 14520 | 14380 | 14520 | 14380 | 8636 |
| 272 | 20241017 | 151200 | 1760241390 | 14380 | 14240 | 14390 | 14240 | 2503 |
| 273 | 20241017 | 151100 | 1724311810 | 14240 | 14280 | 14280 | 14240 | 251 |
| 274 | 20241017 | 151000 | 1720737120 | 14290 | 14240 | 14290 | 14230 | 235 |
| 275 | 20241017 | 150900 | 1717389480 | 14250 | 14220 | 14250 | 14190 | 225 |
| 276 | 20241017 | 150800 | 1714185950 | 14240 | 14310 | 14310 | 14180 | 243 |
| 277 | 20241017 | 150700 | 1710728110 | 14210 | 14150 | 14390 | 14100 | 2858 |
| 278 | 20241017 | 150600 | 1669949310 | 14160 | 14130 | 14200 | 14070 | 706 |
| 279 | 20241017 | 150500 | 1659991170 | 14130 | 14090 | 14130 | 14090 | 1127 |
| 280 | 20241017 | 150400 | 1644068970 | 14130 | 14120 | 14140 | 14060 | 356 |
| 281 | 20241017 | 150300 | 1639055020 | 14130 | 14260 | 14260 | 14130 | 1709 |
| 282 | 20241017 | 150200 | 1614788700 | 14280 | 14260 | 14290 | 14230 | 1081 |
| 283 | 20241017 | 150100 | 1599369410 | 14260 | 14300 | 14300 | 14190 | 1432 |
| 284 | 20241017 | 150000 | 1578950490 | 14290 | 14270 | 14330 | 14180 | 1704 |
| 285 | 20241017 | 145900 | 1554677440 | 14280 | 14160 | 14280 | 14140 | 2235 |
| 286 | 20241017 | 145800 | 1522959210 | 14160 | 14100 | 14400 | 14080 | 6318 |
| 287 | 20241017 | 145700 | 1433019840 | 14110 | 14080 | 14120 | 14050 | 1396 |
| 288 | 20241017 | 145600 | 1413326340 | 13980 | 13970 | 14070 | 13970 | 1223 |
| 289 | 20241017 | 145500 | 1396180540 | 13990 | 13900 | 13990 | 13900 | 4695 |
| 290 | 20241017 | 145400 | 1330713600 | 13850 | 13850 | 13850 | 13850 | 35 |
| 291 | 20241017 | 145300 | 1330228850 | 13910 | 13900 | 13910 | 13900 | 142 |
| 292 | 20241017 | 145200 | 1328255040 | 13900 | 13900 | 13900 | 13900 | 1 |
| 293 | 20241017 | 145100 | 1328241140 | 13900 | 13900 | 13900 | 13900 | 0 |
| 294 | 20241017 | 145000 | 1328241140 | 13900 | 13850 | 13900 | 13850 | 44 |
| 295 | 20241017 | 144900 | 1327631690 | 13900 | 13900 | 13900 | 13830 | 1160 |
| 296 | 20241017 | 144800 | 1311577250 | 13930 | 13930 | 13930 | 13900 | 1604 |
| 297 | 20241017 | 144700 | 1289248660 | 13960 | 13970 | 13970 | 13920 | 376 |
| 298 | 20241017 | 144600 | 1284004140 | 13980 | 13980 | 13980 | 13980 | 0 |
| 299 | 20241017 | 144500 | 1284004140 | 13980 | 13990 | 13990 | 13980 | 42 |
| 300 | 20241017 | 144400 | 1283416970 | 13910 | 13920 | 13920 | 13910 | 200 |
| 301 | 20241017 | 144300 | 1280634270 | 13900 | 13950 | 13960 | 13900 | 734 |
| 302 | 20241017 | 144200 | 1270405050 | 13950 | 14130 | 14130 | 13950 | 223 |
| 303 | 20241017 | 144100 | 1267293480 | 14140 | 14000 | 14140 | 14000 | 1546 |
| 304 | 20241017 | 144000 | 1245547840 | 14000 | 13910 | 14000 | 13910 | 2188 |
| 305 | 20241017 | 143900 | 1215048090 | 13840 | 13920 | 13950 | 13820 | 866 |
| 306 | 20241017 | 143800 | 1202973630 | 13940 | 13870 | 13940 | 13830 | 1976 |
| 307 | 20241017 | 143700 | 1175449380 | 13980 | 13980 | 13980 | 13910 | 882 |
| 308 | 20241017 | 143600 | 1163141750 | 13990 | 13910 | 14000 | 13910 | 63 |
| 309 | 20241017 | 143500 | 1162262620 | 13910 | 13920 | 13920 | 13860 | 31 |
| 310 | 20241017 | 143400 | 1161831750 | 13790 | 13710 | 13960 | 13710 | 9433 |
| 311 | 20241017 | 143300 | 1031963100 | 13710 | 13670 | 13710 | 13640 | 5432 |
| 312 | 20241017 | 143200 | 957616050 | 13630 | 13640 | 13660 | 13630 | 2193 |
| 313 | 20241017 | 143100 | 927682840 | 13650 | 13650 | 13650 | 13650 | 39 |
| 314 | 20241017 | 143000 | 927150490 | 13630 | 13630 | 13630 | 13630 | 0 |
| 315 | 20241017 | 142900 | 927150490 | 13630 | 13630 | 13630 | 13630 | 166 |
| 316 | 20241017 | 142800 | 924887910 | 13630 | 13630 | 13630 | 13630 | 0 |
| 317 | 20241017 | 142700 | 924887910 | 13630 | 13640 | 13640 | 13630 | 54 |
| 318 | 20241017 | 142600 | 924151880 | 13640 | 13640 | 13640 | 13640 | 121 |
| 319 | 20241017 | 142500 | 922501440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 320 | 20241017 | 142400 | 922501440 | 13650 | 13650 | 13650 | 13650 | 3 |
| 321 | 20241017 | 142300 | 922460490 | 13640 | 13640 | 13640 | 13640 | 2 |
| 322 | 20241017 | 142200 | 922433210 | 13640 | 13640 | 13640 | 13640 | 17 |
| 323 | 20241017 | 142100 | 922201330 | 13650 | 13650 | 13650 | 13650 | 0 |
| 324 | 20241017 | 142000 | 922201330 | 13650 | 13650 | 13650 | 13650 | 0 |
| 325 | 20241017 | 141900 | 922201330 | 13650 | 13640 | 13650 | 13600 | 1146 |
| 326 | 20241017 | 141800 | 906598070 | 13650 | 13650 | 13650 | 13650 | 0 |
| 327 | 20241017 | 141700 | 906598070 | 13650 | 13650 | 13650 | 13650 | 15 |
| 328 | 20241017 | 141600 | 906393320 | 13650 | 13650 | 13650 | 13650 | 40 |
| 329 | 20241017 | 141500 | 905847320 | 13650 | 13640 | 13650 | 13640 | 166 |
| 330 | 20241017 | 141400 | 903583050 | 13640 | 13640 | 13640 | 13640 | 0 |
| 331 | 20241017 | 141300 | 903583050 | 13640 | 13640 | 13640 | 13640 | 0 |
| 332 | 20241017 | 141200 | 903583050 | 13640 | 13640 | 13640 | 13640 | 0 |
| 333 | 20241017 | 141100 | 903583050 | 13640 | 13650 | 13650 | 13640 | 181 |
| 334 | 20241017 | 141000 | 901113710 | 13640 | 13640 | 13640 | 13640 | 0 |
| 335 | 20241017 | 140900 | 901113710 | 13640 | 13650 | 13650 | 13640 | 51 |
| 336 | 20241017 | 140800 | 900418060 | 13640 | 13640 | 13640 | 13640 | 152 |
| 337 | 20241017 | 140700 | 898344780 | 13640 | 13640 | 13640 | 13640 | 0 |
| 338 | 20241017 | 140600 | 898344780 | 13640 | 13640 | 13640 | 13640 | 39 |
| 339 | 20241017 | 140500 | 897812820 | 13630 | 13630 | 13630 | 13630 | 0 |
| 340 | 20241017 | 140400 | 897812820 | 13630 | 13630 | 13630 | 13630 | 0 |
| 341 | 20241017 | 140300 | 897812820 | 13630 | 13630 | 13630 | 13630 | 28 |
| 342 | 20241017 | 140200 | 897431180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 343 | 20241017 | 140100 | 897431180 | 13630 | 13630 | 13630 | 13630 | 0 |
| 344 | 20241017 | 140000 | 897431180 | 13630 | 13630 | 13630 | 13630 | 43 |
| 345 | 20241017 | 135900 | 896845090 | 13650 | 13650 | 13650 | 13630 | 107 |
| 346 | 20241017 | 135800 | 895385660 | 13640 | 13650 | 13650 | 13640 | 16 |
| 347 | 20241017 | 135700 | 895167310 | 13650 | 13650 | 13650 | 13650 | 3 |
| 348 | 20241017 | 135600 | 895126360 | 13630 | 13630 | 13630 | 13630 | 118 |
| 349 | 20241017 | 135500 | 893518020 | 13630 | 13630 | 13630 | 13630 | 0 |
| 350 | 20241017 | 135400 | 893518020 | 13630 | 13630 | 13630 | 13630 | 0 |
| 351 | 20241017 | 135300 | 893518020 | 13630 | 13630 | 13630 | 13630 | 0 |
| 352 | 20241017 | 135200 | 893518020 | 13630 | 13630 | 13630 | 13630 | 71 |
| 353 | 20241017 | 135100 | 892550290 | 13630 | 13640 | 13640 | 13630 | 30 |
| 354 | 20241017 | 135000 | 892141190 | 13670 | 13670 | 13670 | 13650 | 130 |
| 355 | 20241017 | 134900 | 890366650 | 13670 | 13670 | 13670 | 13670 | 0 |
| 356 | 20241017 | 134800 | 890366650 | 13670 | 13650 | 13670 | 13650 | 47 |
| 357 | 20241017 | 134700 | 889725040 | 13670 | 13670 | 13670 | 13670 | 0 |
| 358 | 20241017 | 134600 | 889725040 | 13670 | 13670 | 13670 | 13670 | 0 |
| 359 | 20241017 | 134500 | 889725040 | 13670 | 13670 | 13670 | 13670 | 2121 |
| 360 | 20241017 | 134400 | 860730970 | 13670 | 13670 | 13670 | 13670 | 0 |
| 361 | 20241017 | 134300 | 860730970 | 13670 | 13680 | 13680 | 13670 | 295 |
| 362 | 20241017 | 134200 | 856695660 | 13670 | 13680 | 13680 | 13670 | 107 |
| 363 | 20241017 | 134100 | 855232000 | 13670 | 13680 | 13680 | 13670 | 110 |
| 364 | 20241017 | 134000 | 853727300 | 13670 | 13680 | 13690 | 13670 | 856 |
| 365 | 20241017 | 133900 | 842017430 | 13680 | 13680 | 13680 | 13680 | 19 |
| 366 | 20241017 | 133800 | 841757510 | 13670 | 13670 | 13670 | 13670 | 1017 |
| 367 | 20241017 | 133700 | 827855120 | 13670 | 13660 | 13670 | 13660 | 184 |
| 368 | 20241017 | 133600 | 825339870 | 13660 | 13660 | 13660 | 13660 | 2 |
| 369 | 20241017 | 133500 | 825312550 | 13610 | 13640 | 13670 | 13610 | 3626 |
| 370 | 20241017 | 133400 | 775819540 | 13640 | 13630 | 13640 | 13630 | 608 |
| 371 | 20241017 | 133300 | 767531220 | 13630 | 13600 | 13630 | 13600 | 1525 |
| 372 | 20241017 | 133200 | 746766560 | 13600 | 13600 | 13600 | 13600 | 49 |
| 373 | 20241017 | 133100 | 746100160 | 13600 | 13600 | 13600 | 13600 | 1 |
| 374 | 20241017 | 133000 | 746086560 | 13610 | 13610 | 13610 | 13610 | 3 |
| 375 | 20241017 | 132900 | 746045730 | 13610 | 13610 | 13610 | 13600 | 83 |
| 376 | 20241017 | 132800 | 744916560 | 13610 | 13610 | 13610 | 13600 | 121 |
| 377 | 20241017 | 132700 | 743270860 | 13610 | 13610 | 13610 | 13610 | 11 |
| 378 | 20241017 | 132600 | 743121150 | 13590 | 13610 | 13610 | 13590 | 475 |
| 379 | 20241017 | 132500 | 736658520 | 13610 | 13600 | 13610 | 13600 | 141 |
| 380 | 20241017 | 132400 | 734740580 | 13600 | 13620 | 13620 | 13590 | 94 |
| 381 | 20241017 | 132300 | 733462190 | 13620 | 13600 | 13620 | 13600 | 11 |
| 382 | 20241017 | 132200 | 733312570 | 13620 | 13630 | 13630 | 13620 | 40 |
| 383 | 20241017 | 132100 | 732767380 | 13630 | 13630 | 13640 | 13630 | 34 |
| 384 | 20241017 | 132000 | 732303930 | 13590 | 13610 | 13610 | 13590 | 1000 |
| 385 | 20241017 | 131900 | 718698380 | 13640 | 13630 | 13640 | 13630 | 1811 |
| 386 | 20241017 | 131800 | 694006860 | 13630 | 13600 | 13630 | 13600 | 2404 |
| 387 | 20241017 | 131700 | 661268340 | 13600 | 13600 | 13600 | 13600 | 66 |
| 388 | 20241017 | 131600 | 660370740 | 13600 | 13650 | 13650 | 13600 | 4226 |
| 389 | 20241017 | 131500 | 602845690 | 13660 | 13660 | 13660 | 13660 | 137 |
| 390 | 20241017 | 131400 | 600974270 | 13650 | 13650 | 13650 | 13650 | 0 |
| 391 | 20241017 | 131300 | 600974270 | 13650 | 13660 | 13660 | 13650 | 26 |
| 392 | 20241017 | 131200 | 600619350 | 13650 | 13660 | 13670 | 13650 | 168 |
| 393 | 20241017 | 131100 | 598323860 | 13670 | 13670 | 13680 | 13640 | 1178 |
| 394 | 20241017 | 131000 | 582234900 | 13680 | 13710 | 13710 | 13680 | 2452 |
| 395 | 20241017 | 130900 | 548671480 | 13710 | 13710 | 13710 | 13710 | 30 |
| 396 | 20241017 | 130800 | 548260180 | 13720 | 13720 | 13720 | 13720 | 1 |
| 397 | 20241017 | 130700 | 548246460 | 13710 | 13710 | 13710 | 13710 | 111 |
| 398 | 20241017 | 130600 | 546724650 | 13720 | 13750 | 13760 | 13720 | 592 |
| 399 | 20241017 | 130500 | 538593380 | 13760 | 13760 | 13760 | 13760 | 54 |
| 400 | 20241017 | 130400 | 537850340 | 13770 | 13770 | 13770 | 13770 | 0 |
| 401 | 20241017 | 130300 | 537850340 | 13770 | 13770 | 13770 | 13770 | 6 |
| 402 | 20241017 | 130200 | 537767720 | 13760 | 13750 | 13760 | 13750 | 232 |
| 403 | 20241017 | 130100 | 534577400 | 13760 | 13760 | 13760 | 13760 | 1 |
| 404 | 20241017 | 130000 | 534563640 | 13750 | 13760 | 13760 | 13750 | 2 |
| 405 | 20241017 | 125900 | 534536130 | 13770 | 13770 | 13770 | 13770 | 46 |
| 406 | 20241017 | 125800 | 533902710 | 13770 | 13770 | 13770 | 13770 | 0 |
| 407 | 20241017 | 125700 | 533902710 | 13770 | 13770 | 13770 | 13770 | 0 |
| 408 | 20241017 | 125600 | 533902710 | 13770 | 13770 | 13770 | 13770 | 33 |
| 409 | 20241017 | 125500 | 533448300 | 13780 | 13780 | 13780 | 13780 | 34 |
| 410 | 20241017 | 125400 | 532979780 | 13780 | 13780 | 13780 | 13780 | 3 |
| 411 | 20241017 | 125300 | 532938440 | 13780 | 13780 | 13780 | 13780 | 0 |
| 412 | 20241017 | 125200 | 532938440 | 13780 | 13780 | 13780 | 13780 | 43 |
| 413 | 20241017 | 125100 | 532345900 | 13770 | 13770 | 13770 | 13770 | 0 |
| 414 | 20241017 | 125000 | 532345900 | 13770 | 13770 | 13770 | 13770 | 20 |
| 415 | 20241017 | 124900 | 532070500 | 13770 | 13770 | 13770 | 13770 | 0 |
| 416 | 20241017 | 124800 | 532070500 | 13770 | 13770 | 13770 | 13770 | 0 |
| 417 | 20241017 | 124700 | 532070500 | 13770 | 13780 | 13780 | 13770 | 9 |
| 418 | 20241017 | 124600 | 531946560 | 13770 | 13770 | 13770 | 13770 | 11 |
| 419 | 20241017 | 124500 | 531795090 | 13770 | 13780 | 13780 | 13770 | 71 |
| 420 | 20241017 | 124400 | 530816910 | 13780 | 13780 | 13780 | 13780 | 5 |
| 421 | 20241017 | 124300 | 530748010 | 13780 | 13780 | 13780 | 13780 | 1 |
| 422 | 20241017 | 124200 | 530734230 | 13770 | 13780 | 13780 | 13770 | 43 |
| 423 | 20241017 | 124100 | 530141790 | 13780 | 13780 | 13780 | 13780 | 0 |
| 424 | 20241017 | 124000 | 530141790 | 13780 | 13780 | 13780 | 13780 | 5 |
| 425 | 20241017 | 123900 | 530072890 | 13780 | 13790 | 13790 | 13780 | 74 |
| 426 | 20241017 | 123800 | 529052720 | 13780 | 13780 | 13780 | 13780 | 22 |
| 427 | 20241017 | 123700 | 528749560 | 13780 | 13780 | 13780 | 13780 | 3 |
| 428 | 20241017 | 123600 | 528708220 | 13770 | 13770 | 13770 | 13770 | 50 |
| 429 | 20241017 | 123500 | 528019720 | 13750 | 13760 | 13760 | 13750 | 693 |
| 430 | 20241017 | 123400 | 518484050 | 13760 | 13760 | 13760 | 13760 | 43 |
| 431 | 20241017 | 123300 | 517892370 | 13760 | 13760 | 13760 | 13760 | 35 |
| 432 | 20241017 | 123200 | 517410770 | 13760 | 13750 | 13760 | 13750 | 42 |
| 433 | 20241017 | 123100 | 516832860 | 13750 | 13750 | 13750 | 13750 | 135 |
| 434 | 20241017 | 123000 | 514976610 | 13750 | 13750 | 13750 | 13750 | 6 |
| 435 | 20241017 | 122900 | 514894110 | 13750 | 13750 | 13750 | 13750 | 5 |
| 436 | 20241017 | 122800 | 514825360 | 13750 | 13750 | 13750 | 13750 | 0 |
| 437 | 20241017 | 122700 | 514825360 | 13750 | 13750 | 13750 | 13750 | 24 |
| 438 | 20241017 | 122600 | 514495360 | 13740 | 13740 | 13740 | 13740 | 0 |
| 439 | 20241017 | 122500 | 514495360 | 13740 | 13740 | 13740 | 13740 | 72 |
| 440 | 20241017 | 122400 | 513506080 | 13740 | 13740 | 13740 | 13740 | 30 |
| 441 | 20241017 | 122300 | 513093880 | 13740 | 13740 | 13740 | 13740 | 0 |
| 442 | 20241017 | 122200 | 513093880 | 13740 | 13740 | 13740 | 13740 | 0 |
| 443 | 20241017 | 122100 | 513093880 | 13740 | 13740 | 13740 | 13740 | 5 |
| 444 | 20241017 | 122000 | 513025180 | 13750 | 13750 | 13750 | 13750 | 1 |
| 445 | 20241017 | 121900 | 513011430 | 13750 | 13750 | 13750 | 13750 | 0 |
| 446 | 20241017 | 121800 | 513011430 | 13750 | 13750 | 13750 | 13750 | 77 |
| 447 | 20241017 | 121700 | 511952680 | 13730 | 13730 | 13730 | 13730 | 29 |
| 448 | 20241017 | 121600 | 511554510 | 13730 | 13730 | 13730 | 13730 | 48 |
| 449 | 20241017 | 121500 | 510895470 | 13750 | 13750 | 13750 | 13750 | 0 |
| 450 | 20241017 | 121400 | 510895470 | 13750 | 13740 | 13750 | 13740 | 11 |
| 451 | 20241017 | 121300 | 510744320 | 13750 | 13750 | 13750 | 13750 | 5 |
| 452 | 20241017 | 121200 | 510675570 | 13760 | 13760 | 13760 | 13760 | 0 |
| 453 | 20241017 | 121100 | 510675570 | 13760 | 13760 | 13760 | 13760 | 0 |
| 454 | 20241017 | 121000 | 510675570 | 13760 | 13760 | 13760 | 13760 | 0 |
| 455 | 20241017 | 120900 | 510675570 | 13760 | 13760 | 13760 | 13760 | 137 |
| 456 | 20241017 | 120800 | 508790450 | 13760 | 13760 | 13760 | 13760 | 0 |
| 457 | 20241017 | 120700 | 508790450 | 13760 | 13760 | 13760 | 13760 | 0 |
| 458 | 20241017 | 120600 | 508790450 | 13760 | 13760 | 13760 | 13760 | 250 |
| 459 | 20241017 | 120500 | 505350450 | 13760 | 13760 | 13760 | 13760 | 0 |
| 460 | 20241017 | 120400 | 505350450 | 13760 | 13760 | 13760 | 13760 | 21 |
| 461 | 20241017 | 120300 | 505061490 | 13720 | 13720 | 13720 | 13720 | 323 |
| 462 | 20241017 | 120200 | 500629930 | 13720 | 13720 | 13720 | 13720 | 0 |
| 463 | 20241017 | 120100 | 500629930 | 13720 | 13720 | 13720 | 13720 | 18 |
| 464 | 20241017 | 120000 | 500382970 | 13760 | 13760 | 13760 | 13760 | 4 |
| 465 | 20241017 | 115900 | 500327930 | 13760 | 13760 | 13760 | 13760 | 0 |
| 466 | 20241017 | 115800 | 500327930 | 13760 | 13760 | 13760 | 13760 | 0 |
| 467 | 20241017 | 115700 | 500327930 | 13760 | 13760 | 13760 | 13760 | 10 |
| 468 | 20241017 | 115600 | 500190330 | 13760 | 13760 | 13760 | 13760 | 127 |
| 469 | 20241017 | 115500 | 498442810 | 13740 | 13740 | 13740 | 13740 | 0 |
| 470 | 20241017 | 115400 | 498442810 | 13740 | 13740 | 13740 | 13740 | 0 |
| 471 | 20241017 | 115300 | 498442810 | 13740 | 13740 | 13760 | 13740 | 270 |
| 472 | 20241017 | 115200 | 494731890 | 13740 | 13740 | 13740 | 13740 | 1 |
| 473 | 20241017 | 115100 | 494718150 | 13730 | 13730 | 13730 | 13730 | 79 |
| 474 | 20241017 | 115000 | 493633480 | 13720 | 13700 | 13720 | 13690 | 936 |
| 475 | 20241017 | 114900 | 480793210 | 13730 | 13720 | 13730 | 13720 | 26 |
| 476 | 20241017 | 114800 | 480436480 | 13720 | 13720 | 13720 | 13720 | 6 |
| 477 | 20241017 | 114700 | 480354160 | 13720 | 13720 | 13720 | 13720 | 1 |
| 478 | 20241017 | 114600 | 480340440 | 13720 | 13720 | 13720 | 13720 | 1 |
| 479 | 20241017 | 114500 | 480326720 | 13700 | 13730 | 13730 | 13700 | 21 |
| 480 | 20241017 | 114400 | 480038690 | 13730 | 13730 | 13730 | 13730 | 1 |
| 481 | 20241017 | 114300 | 480024960 | 13730 | 13730 | 13730 | 13730 | 0 |
| 482 | 20241017 | 114200 | 480024960 | 13730 | 13730 | 13730 | 13730 | 4 |
| 483 | 20241017 | 114100 | 479970040 | 13730 | 13710 | 13730 | 13690 | 31 |
| 484 | 20241017 | 114000 | 479545390 | 13730 | 13730 | 13730 | 13730 | 0 |
| 485 | 20241017 | 113900 | 479545390 | 13730 | 13730 | 13730 | 13730 | 0 |
| 486 | 20241017 | 113800 | 479545390 | 13730 | 13730 | 13730 | 13730 | 3 |
| 487 | 20241017 | 113700 | 479504200 | 13740 | 13740 | 13740 | 13740 | 0 |
| 488 | 20241017 | 113600 | 479504200 | 13740 | 13740 | 13740 | 13740 | 0 |
| 489 | 20241017 | 113500 | 479504200 | 13740 | 13740 | 13740 | 13740 | 1 |
| 490 | 20241017 | 113400 | 479490460 | 13740 | 13690 | 13740 | 13690 | 47 |
| 491 | 20241017 | 113300 | 478845180 | 13740 | 13690 | 13740 | 13680 | 204 |
| 492 | 20241017 | 113200 | 476053970 | 13680 | 13690 | 13690 | 13680 | 172 |
| 493 | 20241017 | 113100 | 473700710 | 13700 | 13710 | 13710 | 13700 | 328 |
| 494 | 20241017 | 113000 | 469205350 | 13710 | 13710 | 13710 | 13710 | 0 |
| 495 | 20241017 | 112900 | 469205350 | 13710 | 13710 | 13710 | 13710 | 107 |
| 496 | 20241017 | 112800 | 467738380 | 13740 | 13740 | 13740 | 13740 | 0 |
| 497 | 20241017 | 112700 | 467738380 | 13740 | 13740 | 13740 | 13740 | 3 |
| 498 | 20241017 | 112600 | 467697160 | 13740 | 13740 | 13740 | 13740 | 41 |
| 499 | 20241017 | 112500 | 467133820 | 13740 | 13770 | 13770 | 13740 | 76 |
| 500 | 20241017 | 112400 | 466088820 | 13770 | 13770 | 13770 | 13750 | 135 |
| 501 | 20241017 | 112300 | 464230800 | 13760 | 13730 | 13760 | 13730 | 1492 |
| 502 | 20241017 | 112200 | 443740620 | 13720 | 13720 | 13720 | 13720 | 41 |
| 503 | 20241017 | 112100 | 443178100 | 13680 | 13690 | 13690 | 13660 | 181 |
| 504 | 20241017 | 112000 | 440704440 | 13690 | 13720 | 13730 | 13690 | 498 |
| 505 | 20241017 | 111900 | 433880070 | 13740 | 13760 | 13760 | 13740 | 1266 |
| 506 | 20241017 | 111800 | 416466000 | 13760 | 13760 | 13760 | 13760 | 1 |
| 507 | 20241017 | 111700 | 416452240 | 13810 | 13810 | 13810 | 13810 | 1 |
| 508 | 20241017 | 111600 | 416438430 | 13760 | 13780 | 13810 | 13760 | 320 |
| 509 | 20241017 | 111500 | 412034470 | 13790 | 13810 | 13810 | 13790 | 48 |
| 510 | 20241017 | 111400 | 411372370 | 13800 | 13830 | 13830 | 13800 | 1883 |
| 511 | 20241017 | 111300 | 385381010 | 13830 | 13930 | 13930 | 13830 | 558 |
| 512 | 20241017 | 111200 | 377659070 | 13930 | 13930 | 13930 | 13930 | 0 |
| 513 | 20241017 | 111100 | 377659070 | 13930 | 13880 | 13930 | 13850 | 1933 |
| 514 | 20241017 | 111000 | 350868200 | 13890 | 13890 | 13940 | 13890 | 90 |
| 515 | 20241017 | 110900 | 349618050 | 13890 | 13890 | 13890 | 13890 | 0 |
| 516 | 20241017 | 110800 | 349618050 | 13890 | 13900 | 13900 | 13890 | 268 |
| 517 | 20241017 | 110700 | 345895520 | 13940 | 13940 | 13940 | 13930 | 149 |
| 518 | 20241017 | 110600 | 343818560 | 13940 | 13940 | 13940 | 13940 | 24 |
| 519 | 20241017 | 110500 | 343484000 | 13900 | 13900 | 13900 | 13900 | 160 |
| 520 | 20241017 | 110400 | 341260000 | 13900 | 13900 | 13900 | 13900 | 16 |
| 521 | 20241017 | 110300 | 341037600 | 13940 | 13940 | 13940 | 13940 | 0 |
| 522 | 20241017 | 110200 | 341037600 | 13940 | 13940 | 13940 | 13940 | 1 |
| 523 | 20241017 | 110100 | 341023660 | 13990 | 13990 | 13990 | 13990 | 0 |
| 524 | 20241017 | 110000 | 341023660 | 13990 | 13990 | 13990 | 13990 | 0 |
| 525 | 20241017 | 105900 | 341023660 | 13990 | 13990 | 13990 | 13990 | 0 |
| 526 | 20241017 | 105800 | 341023660 | 13990 | 13930 | 13990 | 13930 | 2 |
| 527 | 20241017 | 105700 | 340995740 | 13930 | 13930 | 13930 | 13930 | 60 |
| 528 | 20241017 | 105600 | 340159940 | 13930 | 13930 | 13930 | 13930 | 0 |
| 529 | 20241017 | 105500 | 340159940 | 13930 | 13930 | 13930 | 13930 | 1 |
| 530 | 20241017 | 105400 | 340146010 | 13930 | 13930 | 13930 | 13930 | 0 |
| 531 | 20241017 | 105300 | 340146010 | 13930 | 13930 | 13930 | 13930 | 0 |
| 532 | 20241017 | 105200 | 340146010 | 13930 | 13930 | 13930 | 13930 | 1 |
| 533 | 20241017 | 105100 | 340132080 | 13900 | 13900 | 13900 | 13900 | 0 |
| 534 | 20241017 | 105000 | 340132080 | 13900 | 13900 | 13900 | 13900 | 0 |
| 535 | 20241017 | 104900 | 340132080 | 13900 | 13900 | 13900 | 13900 | 0 |
| 536 | 20241017 | 104800 | 340132080 | 13900 | 13900 | 13900 | 13900 | 7 |
| 537 | 20241017 | 104700 | 340034780 | 13860 | 13880 | 13880 | 13860 | 257 |
| 538 | 20241017 | 104600 | 336471890 | 13860 | 13920 | 13920 | 13860 | 888 |
| 539 | 20241017 | 104500 | 324133170 | 13950 | 13950 | 13950 | 13950 | 13 |
| 540 | 20241017 | 104400 | 323951820 | 13950 | 13910 | 13950 | 13910 | 129 |
| 541 | 20241017 | 104300 | 322155430 | 13950 | 13920 | 13950 | 13910 | 180 |
| 542 | 20241017 | 104200 | 319649560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 543 | 20241017 | 104100 | 319649560 | 13920 | 13920 | 13920 | 13920 | 20 |
| 544 | 20241017 | 104000 | 319371160 | 13920 | 13920 | 13920 | 13920 | 99 |
| 545 | 20241017 | 103900 | 317993080 | 13920 | 13930 | 13930 | 13920 | 286 |
| 546 | 20241017 | 103800 | 314011720 | 13940 | 13940 | 13940 | 13940 | 0 |
| 547 | 20241017 | 103700 | 314011720 | 13940 | 13930 | 13940 | 13930 | 139 |
| 548 | 20241017 | 103600 | 312075260 | 13940 | 13940 | 13940 | 13940 | 78 |
| 549 | 20241017 | 103500 | 310987940 | 13930 | 13940 | 13940 | 13930 | 6 |
| 550 | 20241017 | 103400 | 310904310 | 13940 | 13950 | 13950 | 13940 | 324 |
| 551 | 20241017 | 103300 | 306384620 | 14000 | 14000 | 14000 | 14000 | 0 |
| 552 | 20241017 | 103200 | 306384620 | 14000 | 13960 | 14000 | 13960 | 125 |
| 553 | 20241017 | 103100 | 304637420 | 14000 | 14000 | 14000 | 14000 | 35 |
| 554 | 20241017 | 103000 | 304147420 | 14000 | 13980 | 14000 | 13960 | 44 |
| 555 | 20241017 | 102900 | 303531860 | 13990 | 13990 | 13990 | 13990 | 0 |
| 556 | 20241017 | 102800 | 303531860 | 13990 | 13940 | 13990 | 13930 | 52 |
| 557 | 20241017 | 102700 | 302807240 | 13930 | 14000 | 14000 | 13930 | 367 |
| 558 | 20241017 | 102600 | 297688800 | 14000 | 13960 | 14000 | 13950 | 122 |
| 559 | 20241017 | 102500 | 295985840 | 13970 | 13970 | 13970 | 13970 | 62 |
| 560 | 20241017 | 102400 | 295119700 | 13970 | 13960 | 13970 | 13950 | 179 |
| 561 | 20241017 | 102300 | 292621820 | 13950 | 13950 | 13950 | 13950 | 36 |
| 562 | 20241017 | 102200 | 292119620 | 13950 | 13990 | 13990 | 13950 | 557 |
| 563 | 20241017 | 102100 | 284341060 | 14000 | 14100 | 14100 | 14000 | 3004 |
| 564 | 20241017 | 102000 | 242201210 | 14100 | 14110 | 14110 | 14070 | 204 |
| 565 | 20241017 | 101900 | 239329210 | 14090 | 14090 | 14090 | 14090 | 11 |
| 566 | 20241017 | 101800 | 239174220 | 14100 | 14100 | 14100 | 14100 | 189 |
| 567 | 20241017 | 101700 | 236509320 | 14120 | 14120 | 14120 | 14120 | 0 |
| 568 | 20241017 | 101600 | 236509320 | 14120 | 14120 | 14120 | 14120 | 20 |
| 569 | 20241017 | 101500 | 236226920 | 14100 | 14100 | 14100 | 14100 | 16 |
| 570 | 20241017 | 101400 | 236001320 | 14110 | 14100 | 14110 | 14100 | 21 |
| 571 | 20241017 | 101300 | 235705020 | 14100 | 14100 | 14100 | 14100 | 210 |
| 572 | 20241017 | 101200 | 232744020 | 14120 | 14120 | 14120 | 14120 | 5 |
| 573 | 20241017 | 101100 | 232673420 | 14120 | 14120 | 14120 | 14120 | 0 |
| 574 | 20241017 | 101000 | 232673420 | 14120 | 14120 | 14120 | 14120 | 3 |
| 575 | 20241017 | 100900 | 232631060 | 14120 | 14120 | 14120 | 14120 | 0 |
| 576 | 20241017 | 100800 | 232631060 | 14120 | 14120 | 14120 | 14120 | 0 |
| 577 | 20241017 | 100700 | 232631060 | 14120 | 14120 | 14120 | 14120 | 1 |
| 578 | 20241017 | 100600 | 232616940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 579 | 20241017 | 100500 | 232616940 | 14090 | 14080 | 14090 | 14080 | 129 |
| 580 | 20241017 | 100400 | 230800330 | 14080 | 14090 | 14090 | 14080 | 183 |
| 581 | 20241017 | 100300 | 228223300 | 14090 | 14090 | 14090 | 14090 | 0 |
| 582 | 20241017 | 100200 | 228223300 | 14090 | 14110 | 14110 | 14090 | 151 |
| 583 | 20241017 | 100100 | 226093060 | 14140 | 14120 | 14140 | 14120 | 111 |
| 584 | 20241017 | 100000 | 224525700 | 14190 | 14190 | 14190 | 14190 | 1 |
| 585 | 20241017 | 095900 | 224511510 | 14200 | 14200 | 14200 | 14200 | 0 |
| 586 | 20241017 | 095800 | 224511510 | 14200 | 14130 | 14200 | 14130 | 137 |
| 587 | 20241017 | 095700 | 222566440 | 14190 | 14190 | 14190 | 14190 | 0 |
| 588 | 20241017 | 095600 | 222566440 | 14190 | 14190 | 14190 | 14190 | 0 |
| 589 | 20241017 | 095500 | 222566440 | 14190 | 14190 | 14190 | 14190 | 0 |
| 590 | 20241017 | 095400 | 222566440 | 14190 | 14190 | 14190 | 14190 | 0 |
| 591 | 20241017 | 095300 | 222566440 | 14190 | 14190 | 14190 | 14190 | 0 |
| 592 | 20241017 | 095200 | 222566440 | 14190 | 14190 | 14190 | 14190 | 0 |
| 593 | 20241017 | 095100 | 222566440 | 14190 | 14190 | 14190 | 14190 | 1 |
| 594 | 20241017 | 095000 | 222552250 | 14110 | 14190 | 14190 | 14110 | 261 |
| 595 | 20241017 | 094900 | 218868540 | 14190 | 14190 | 14190 | 14190 | 894 |
| 596 | 20241017 | 094800 | 206182680 | 14190 | 14190 | 14190 | 14190 | 0 |
| 597 | 20241017 | 094700 | 206182680 | 14190 | 14120 | 14200 | 14120 | 1316 |
| 598 | 20241017 | 094600 | 187506940 | 14190 | 14190 | 14190 | 14190 | 0 |
| 599 | 20241017 | 094500 | 187506940 | 14190 | 14190 | 14190 | 14190 | 0 |
| 600 | 20241017 | 094400 | 187506940 | 14190 | 14190 | 14190 | 14190 | 0 |
| 601 | 20241017 | 094300 | 187506940 | 14190 | 14120 | 14190 | 14110 | 101 |
| 602 | 20241017 | 094200 | 186081730 | 14190 | 14190 | 14190 | 14190 | 3 |
| 603 | 20241017 | 094100 | 186039160 | 14190 | 14190 | 14190 | 14190 | 0 |
| 604 | 20241017 | 094000 | 186039160 | 14190 | 14180 | 14190 | 14180 | 3 |
| 605 | 20241017 | 093900 | 185996600 | 14190 | 14190 | 14190 | 14190 | 22 |
| 606 | 20241017 | 093800 | 185684420 | 14190 | 14190 | 14190 | 14190 | 2 |
| 607 | 20241017 | 093700 | 185656040 | 14200 | 14200 | 14200 | 14200 | 0 |
| 608 | 20241017 | 093600 | 185656040 | 14200 | 14200 | 14200 | 14200 | 0 |
| 609 | 20241017 | 093500 | 185656040 | 14200 | 14200 | 14200 | 14200 | 1 |
| 610 | 20241017 | 093400 | 185641840 | 14120 | 14120 | 14120 | 14120 | 37 |
| 611 | 20241017 | 093300 | 185119400 | 14120 | 14130 | 14130 | 14120 | 1014 |
| 612 | 20241017 | 093200 | 170791720 | 14140 | 14200 | 14200 | 14140 | 394 |
| 613 | 20241017 | 093100 | 165216340 | 14140 | 14220 | 14220 | 14140 | 133 |
| 614 | 20241017 | 093000 | 163328560 | 14220 | 14230 | 14230 | 14220 | 328 |
| 615 | 20241017 | 092900 | 158664100 | 14230 | 14250 | 14250 | 14230 | 317 |
| 616 | 20241017 | 092800 | 154151600 | 14250 | 14240 | 14250 | 14240 | 200 |
| 617 | 20241017 | 092700 | 151302600 | 14300 | 14300 | 14300 | 14300 | 4 |
| 618 | 20241017 | 092600 | 151245400 | 14320 | 14300 | 14320 | 14300 | 45 |
| 619 | 20241017 | 092500 | 150601280 | 14300 | 14260 | 14300 | 14210 | 381 |
| 620 | 20241017 | 092400 | 145161480 | 14250 | 14210 | 14250 | 14210 | 217 |
| 621 | 20241017 | 092300 | 142073600 | 14210 | 14200 | 14210 | 14200 | 106 |
| 622 | 20241017 | 092200 | 140567470 | 14190 | 14110 | 14190 | 14110 | 1776 |
| 623 | 20241017 | 092100 | 115421720 | 14120 | 14130 | 14130 | 14120 | 101 |
| 624 | 20241017 | 092000 | 113994600 | 14130 | 14070 | 14130 | 14050 | 293 |
| 625 | 20241017 | 091900 | 109873500 | 14140 | 14060 | 14140 | 14050 | 403 |
| 626 | 20241017 | 091800 | 104175330 | 14140 | 14110 | 14150 | 14110 | 6 |
| 627 | 20241017 | 091700 | 104090540 | 14100 | 14020 | 14100 | 14020 | 281 |
| 628 | 20241017 | 091600 | 100150390 | 14020 | 14060 | 14060 | 14000 | 3332 |
| 629 | 20241017 | 091500 | 53388410 | 14150 | 14080 | 14150 | 14070 | 452 |
| 630 | 20241017 | 091400 | 47024610 | 14080 | 14170 | 14170 | 14080 | 713 |
| 631 | 20241017 | 091300 | 36983220 | 14080 | 14090 | 14090 | 14080 | 542 |
| 632 | 20241017 | 091200 | 29351790 | 14090 | 14170 | 14170 | 14090 | 5 |
| 633 | 20241017 | 091100 | 29281180 | 14080 | 14160 | 14160 | 14080 | 109 |
| 634 | 20241017 | 091000 | 27745140 | 14180 | 14120 | 14180 | 14080 | 120 |
| 635 | 20241017 | 090900 | 26050760 | 14120 | 14120 | 14120 | 14120 | 395 |
| 636 | 20241017 | 090800 | 20473360 | 14130 | 14170 | 14210 | 14130 | 527 |
| 637 | 20241017 | 090700 | 13022930 | 14200 | 14110 | 14200 | 14110 | 320 |
| 638 | 20241017 | 090600 | 8502640 | 14110 | 14110 | 14110 | 14110 | 46 |
| 639 | 20241017 | 090500 | 7853580 | 14110 | 14130 | 14130 | 14110 | 15 |
| 640 | 20241017 | 090400 | 7641720 | 14130 | 14160 | 14160 | 14130 | 21 |
| 641 | 20241017 | 090300 | 7344520 | 14160 | 14200 | 14200 | 14160 | 3 |
| 642 | 20241017 | 090200 | 7302000 | 14200 | 14200 | 14200 | 14200 | 0 |
| 643 | 20241017 | 090100 | 7302000 | 14200 | 14200 | 14200 | 14200 | 1 |
| 644 | 20241017 | 090000 | 7287800 | 14280 | 14290 | 14290 | 14280 | 510 |