33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 192200 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 4290 |
| 3 | 20241023 | 192100 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 4 | 20241023 | 192000 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 5 | 20241023 | 191900 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 6 | 20241023 | 191800 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 7 | 20241023 | 191700 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 8 | 20241023 | 191600 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 9 | 20241023 | 191500 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 10 | 20241023 | 191400 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 11 | 20241023 | 191300 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 12 | 20241023 | 191200 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 13 | 20241023 | 191100 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 14 | 20241023 | 191000 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 15 | 20241023 | 190900 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 16 | 20241023 | 190800 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 17 | 20241023 | 190700 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 18 | 20241023 | 190600 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 19 | 20241023 | 190500 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 20 | 20241023 | 190400 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 21 | 20241023 | 190300 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 22 | 20241023 | 190200 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 23 | 20241023 | 190100 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 24 | 20241023 | 190000 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 25 | 20241023 | 185900 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 26 | 20241023 | 185800 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 27 | 20241023 | 185700 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 28 | 20241023 | 185600 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 29 | 20241023 | 185500 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 30 | 20241023 | 185400 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 31 | 20241023 | 185300 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 32 | 20241023 | 185200 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 4290 |
| 33 | 20241023 | 185100 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 34 | 20241023 | 185000 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 35 | 20241023 | 184900 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 36 | 20241023 | 184800 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 37 | 20241023 | 184700 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 38 | 20241023 | 184600 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 39 | 20241023 | 184500 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 40 | 20241023 | 184400 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 41 | 20241023 | 184300 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 42 | 20241023 | 184200 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 43 | 20241023 | 184100 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 44 | 20241023 | 184000 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 45 | 20241023 | 183900 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 46 | 20241023 | 183800 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 47 | 20241023 | 183700 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 48 | 20241023 | 183600 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 49 | 20241023 | 183500 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 50 | 20241023 | 183400 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 51 | 20241023 | 183300 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 52 | 20241023 | 183200 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 53 | 20241023 | 183100 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 54 | 20241023 | 183000 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 55 | 20241023 | 182900 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 56 | 20241023 | 182800 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 57 | 20241023 | 182700 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 58 | 20241023 | 182600 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 59 | 20241023 | 182500 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 60 | 20241023 | 182400 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 61 | 20241023 | 182300 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 62 | 20241023 | 182200 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 4290 |
| 63 | 20241023 | 182100 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 64 | 20241023 | 182000 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 65 | 20241023 | 181900 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 66 | 20241023 | 181800 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 67 | 20241023 | 181700 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 68 | 20241023 | 181600 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 69 | 20241023 | 181500 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 70 | 20241023 | 181400 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 71 | 20241023 | 181300 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 72 | 20241023 | 181200 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 73 | 20241023 | 181100 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 74 | 20241023 | 181000 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 75 | 20241023 | 180900 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 76 | 20241023 | 180800 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 77 | 20241023 | 180700 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 78 | 20241023 | 180600 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 79 | 20241023 | 180500 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 80 | 20241023 | 180400 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 81 | 20241023 | 180300 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 82 | 20241023 | 180200 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 83 | 20241023 | 180100 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 84 | 20241023 | 180000 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 85 | 20241023 | 175900 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 86 | 20241023 | 175800 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 87 | 20241023 | 175700 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 88 | 20241023 | 175600 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 89 | 20241023 | 175500 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 90 | 20241023 | 175400 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 91 | 20241023 | 175300 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 92 | 20241023 | 175200 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 4290 |
| 93 | 20241023 | 175100 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 94 | 20241023 | 175000 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 95 | 20241023 | 174900 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 96 | 20241023 | 174800 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 97 | 20241023 | 174700 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 98 | 20241023 | 174600 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 99 | 20241023 | 174500 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 100 | 20241023 | 174400 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 101 | 20241023 | 174300 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 102 | 20241023 | 174200 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 103 | 20241023 | 174100 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 104 | 20241023 | 174000 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 105 | 20241023 | 173900 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 106 | 20241023 | 173800 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 107 | 20241023 | 173700 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 108 | 20241023 | 173600 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 109 | 20241023 | 173500 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 110 | 20241023 | 173400 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 111 | 20241023 | 173300 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 112 | 20241023 | 173200 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 113 | 20241023 | 173100 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 114 | 20241023 | 173000 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 115 | 20241023 | 172900 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 116 | 20241023 | 172800 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 117 | 20241023 | 172700 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 118 | 20241023 | 172600 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 119 | 20241023 | 172500 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 120 | 20241023 | 172400 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 121 | 20241023 | 172300 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 122 | 20241023 | 172200 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 4290 |
| 123 | 20241023 | 172100 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 124 | 20241023 | 172000 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 125 | 20241023 | 171900 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 126 | 20241023 | 171800 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 127 | 20241023 | 171700 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 128 | 20241023 | 171600 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 129 | 20241023 | 171500 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 130 | 20241023 | 171400 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 131 | 20241023 | 171300 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 132 | 20241023 | 171200 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 133 | 20241023 | 171100 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 134 | 20241023 | 171000 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 135 | 20241023 | 170900 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 136 | 20241023 | 170800 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 137 | 20241023 | 170700 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 138 | 20241023 | 170600 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 139 | 20241023 | 170500 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 140 | 20241023 | 170400 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 141 | 20241023 | 170300 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 142 | 20241023 | 170200 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 143 | 20241023 | 170100 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 144 | 20241023 | 170000 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 145 | 20241023 | 165900 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 146 | 20241023 | 165800 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 147 | 20241023 | 165700 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 148 | 20241023 | 165600 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 149 | 20241023 | 165500 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 150 | 20241023 | 165400 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 151 | 20241023 | 165300 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 152 | 20241023 | 165200 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 4290 |
| 153 | 20241023 | 165100 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 154 | 20241023 | 165000 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 155 | 20241023 | 164900 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 156 | 20241023 | 164800 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 157 | 20241023 | 164700 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 158 | 20241023 | 164600 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 159 | 20241023 | 164500 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 160 | 20241023 | 164400 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 161 | 20241023 | 164300 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 162 | 20241023 | 164200 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 163 | 20241023 | 164100 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 164 | 20241023 | 164000 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 165 | 20241023 | 163900 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 166 | 20241023 | 163800 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 167 | 20241023 | 163700 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 168 | 20241023 | 163600 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 169 | 20241023 | 163500 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 170 | 20241023 | 163400 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 171 | 20241023 | 163300 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 172 | 20241023 | 163200 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 173 | 20241023 | 163100 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 174 | 20241023 | 163000 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 175 | 20241023 | 162900 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 176 | 20241023 | 162800 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 177 | 20241023 | 162700 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 178 | 20241023 | 162600 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 179 | 20241023 | 162500 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 180 | 20241023 | 162400 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 181 | 20241023 | 162300 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 182 | 20241023 | 162200 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 4290 |
| 183 | 20241023 | 162100 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 184 | 20241023 | 162000 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 185 | 20241023 | 161900 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 186 | 20241023 | 161800 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 187 | 20241023 | 161700 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 188 | 20241023 | 161600 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 189 | 20241023 | 161500 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 190 | 20241023 | 161400 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 191 | 20241023 | 161300 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 192 | 20241023 | 161200 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 193 | 20241023 | 161100 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 194 | 20241023 | 161000 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 195 | 20241023 | 160900 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 196 | 20241023 | 160800 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 197 | 20241023 | 160700 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 198 | 20241023 | 160600 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 199 | 20241023 | 160500 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 200 | 20241023 | 160400 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 201 | 20241023 | 160300 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 202 | 20241023 | 160200 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 203 | 20241023 | 160100 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 204 | 20241023 | 160000 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 205 | 20241023 | 155900 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 206 | 20241023 | 155800 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 207 | 20241023 | 155700 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 208 | 20241023 | 155600 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 209 | 20241023 | 155500 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 210 | 20241023 | 155400 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 211 | 20241023 | 155300 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 212 | 20241023 | 155200 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 4290 |
| 213 | 20241023 | 155100 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 214 | 20241023 | 155000 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 215 | 20241023 | 154900 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 216 | 20241023 | 154800 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 217 | 20241023 | 154700 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 218 | 20241023 | 154600 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 219 | 20241023 | 154500 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 220 | 20241023 | 154400 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 221 | 20241023 | 154300 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 222 | 20241023 | 154200 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 223 | 20241023 | 154100 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 224 | 20241023 | 154000 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 225 | 20241023 | 153900 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 226 | 20241023 | 153800 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 227 | 20241023 | 153700 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 228 | 20241023 | 153600 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 229 | 20241023 | 153500 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 230 | 20241023 | 153400 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 231 | 20241023 | 153300 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 232 | 20241023 | 153200 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 233 | 20241023 | 153100 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 0 |
| 234 | 20241023 | 153000 | 4474455790 | 18130 | 18130 | 18130 | 18130 | 4290 |
| 235 | 20241023 | 152900 | 4396678090 | 18130 | 18130 | 18130 | 18130 | 0 |
| 236 | 20241023 | 152800 | 4396678090 | 18130 | 18130 | 18130 | 18130 | 0 |
| 237 | 20241023 | 152700 | 4396678090 | 18130 | 18130 | 18130 | 18130 | 0 |
| 238 | 20241023 | 152600 | 4396678090 | 18130 | 18130 | 18130 | 18130 | 0 |
| 239 | 20241023 | 152500 | 4396678090 | 18130 | 18130 | 18130 | 18130 | 0 |
| 240 | 20241023 | 152400 | 4396678090 | 18130 | 18130 | 18130 | 18130 | 0 |
| 241 | 20241023 | 152300 | 4396678090 | 18130 | 18130 | 18130 | 18130 | 0 |
| 242 | 20241023 | 152200 | 4396678090 | 18130 | 18130 | 18130 | 18130 | 0 |
| 243 | 20241023 | 152100 | 4396678090 | 18130 | 18130 | 18130 | 18130 | 0 |
| 244 | 20241023 | 152000 | 4396678090 | 18130 | 18130 | 18130 | 18130 | 0 |
| 245 | 20241023 | 151900 | 4396678090 | 18130 | 18090 | 18140 | 18090 | 565 |
| 246 | 20241023 | 151800 | 4386445210 | 18080 | 18150 | 18150 | 18080 | 4271 |
| 247 | 20241023 | 151700 | 4309171890 | 18150 | 18110 | 18150 | 18100 | 1224 |
| 248 | 20241023 | 151600 | 4286994880 | 18120 | 18110 | 18130 | 18090 | 2667 |
| 249 | 20241023 | 151500 | 4238681310 | 18130 | 18110 | 18130 | 18100 | 714 |
| 250 | 20241023 | 151400 | 4225753090 | 18120 | 18120 | 18140 | 18110 | 126 |
| 251 | 20241023 | 151300 | 4223470250 | 18120 | 18130 | 18150 | 18120 | 659 |
| 252 | 20241023 | 151200 | 4211522130 | 18130 | 18150 | 18150 | 18120 | 182 |
| 253 | 20241023 | 151100 | 4208221820 | 18150 | 18150 | 18150 | 18120 | 1916 |
| 254 | 20241023 | 151000 | 4173479520 | 18150 | 18170 | 18170 | 18140 | 932 |
| 255 | 20241023 | 150900 | 4156560520 | 18170 | 18160 | 18180 | 18160 | 214 |
| 256 | 20241023 | 150800 | 4152673210 | 18160 | 18160 | 18160 | 18150 | 189 |
| 257 | 20241023 | 150700 | 4149242260 | 18160 | 18110 | 18160 | 18080 | 1907 |
| 258 | 20241023 | 150600 | 4114694190 | 18110 | 18160 | 18160 | 18110 | 900 |
| 259 | 20241023 | 150500 | 4098371570 | 18160 | 18150 | 18160 | 18150 | 258 |
| 260 | 20241023 | 150400 | 4093688110 | 18160 | 18150 | 18160 | 18140 | 689 |
| 261 | 20241023 | 150300 | 4081185520 | 18150 | 18160 | 18160 | 18150 | 19 |
| 262 | 20241023 | 150200 | 4080840560 | 18160 | 18160 | 18170 | 18160 | 746 |
| 263 | 20241023 | 150100 | 4067293190 | 18170 | 18190 | 18190 | 18170 | 317 |
| 264 | 20241023 | 150000 | 4061528040 | 18190 | 18220 | 18220 | 18190 | 296 |
| 265 | 20241023 | 145900 | 4056142300 | 18220 | 18220 | 18220 | 18220 | 150 |
| 266 | 20241023 | 145800 | 4053409300 | 18230 | 18220 | 18230 | 18220 | 193 |
| 267 | 20241023 | 145700 | 4049890940 | 18220 | 18180 | 18220 | 18180 | 1906 |
| 268 | 20241023 | 145600 | 4015192550 | 18190 | 18190 | 18200 | 18180 | 583 |
| 269 | 20241023 | 145500 | 4004586940 | 18190 | 18150 | 18190 | 18150 | 157 |
| 270 | 20241023 | 145400 | 4001732980 | 18140 | 18180 | 18190 | 18140 | 964 |
| 271 | 20241023 | 145300 | 3984228060 | 18160 | 18190 | 18200 | 18160 | 54 |
| 272 | 20241023 | 145200 | 3983245540 | 18160 | 18200 | 18200 | 18160 | 589 |
| 273 | 20241023 | 145100 | 3972538980 | 18200 | 18200 | 18220 | 18200 | 162 |
| 274 | 20241023 | 145000 | 3969590560 | 18200 | 18220 | 18220 | 18200 | 2 |
| 275 | 20241023 | 144900 | 3969554140 | 18170 | 18220 | 18220 | 18170 | 63 |
| 276 | 20241023 | 144800 | 3968409330 | 18220 | 18220 | 18220 | 18170 | 148 |
| 277 | 20241023 | 144700 | 3965713270 | 18160 | 18200 | 18230 | 18160 | 2433 |
| 278 | 20241023 | 144600 | 3921463750 | 18200 | 18210 | 18210 | 18200 | 7 |
| 279 | 20241023 | 144500 | 3921336320 | 18210 | 18200 | 18210 | 18200 | 18 |
| 280 | 20241023 | 144400 | 3921008640 | 18200 | 18210 | 18230 | 18200 | 220 |
| 281 | 20241023 | 144300 | 3917001430 | 18260 | 18250 | 18260 | 18250 | 20 |
| 282 | 20241023 | 144200 | 3916636270 | 18260 | 18190 | 18260 | 18190 | 22 |
| 283 | 20241023 | 144100 | 3916235790 | 18190 | 18200 | 18200 | 18190 | 554 |
| 284 | 20241023 | 144000 | 3906158030 | 18200 | 18200 | 18200 | 18200 | 24 |
| 285 | 20241023 | 143900 | 3905721230 | 18200 | 18230 | 18230 | 18200 | 1068 |
| 286 | 20241023 | 143800 | 3886265480 | 18240 | 18230 | 18290 | 18230 | 31 |
| 287 | 20241023 | 143700 | 3885699850 | 18230 | 18250 | 18250 | 18230 | 778 |
| 288 | 20241023 | 143600 | 3871504920 | 18250 | 18290 | 18290 | 18250 | 54 |
| 289 | 20241023 | 143500 | 3870519220 | 18290 | 18260 | 18290 | 18250 | 78 |
| 290 | 20241023 | 143400 | 3869095040 | 18270 | 18290 | 18290 | 18270 | 245 |
| 291 | 20241023 | 143300 | 3864618190 | 18300 | 18320 | 18320 | 18300 | 108 |
| 292 | 20241023 | 143200 | 3862641620 | 18320 | 18320 | 18330 | 18320 | 1476 |
| 293 | 20241023 | 143100 | 3835588200 | 18320 | 18290 | 18320 | 18290 | 799 |
| 294 | 20241023 | 143000 | 3820957080 | 18290 | 18230 | 18290 | 18230 | 403 |
| 295 | 20241023 | 142900 | 3813593170 | 18230 | 18280 | 18280 | 18230 | 465 |
| 296 | 20241023 | 142800 | 3805104270 | 18290 | 18280 | 18290 | 18250 | 552 |
| 297 | 20241023 | 142700 | 3795012200 | 18280 | 18280 | 18290 | 18240 | 440 |
| 298 | 20241023 | 142600 | 3786970880 | 18280 | 18270 | 18290 | 18260 | 927 |
| 299 | 20241023 | 142500 | 3770034930 | 18280 | 18270 | 18280 | 18270 | 338 |
| 300 | 20241023 | 142400 | 3763858610 | 18270 | 18230 | 18270 | 18230 | 509 |
| 301 | 20241023 | 142300 | 3754579300 | 18230 | 18260 | 18260 | 18230 | 1165 |
| 302 | 20241023 | 142200 | 3733338620 | 18270 | 18280 | 18280 | 18270 | 41 |
| 303 | 20241023 | 142100 | 3732589520 | 18290 | 18270 | 18310 | 18270 | 1471 |
| 304 | 20241023 | 142000 | 3705685260 | 18270 | 18260 | 18280 | 18190 | 386 |
| 305 | 20241023 | 141900 | 3698637940 | 18260 | 18250 | 18270 | 18240 | 642 |
| 306 | 20241023 | 141800 | 3686917680 | 18260 | 18200 | 18260 | 18170 | 332 |
| 307 | 20241023 | 141700 | 3680873940 | 18260 | 18180 | 18260 | 18170 | 222 |
| 308 | 20241023 | 141600 | 3676833950 | 18170 | 18180 | 18280 | 18160 | 1064 |
| 309 | 20241023 | 141500 | 3657482410 | 18170 | 18170 | 18170 | 18170 | 33 |
| 310 | 20241023 | 141400 | 3656882800 | 18180 | 18150 | 18200 | 18140 | 388 |
| 311 | 20241023 | 141300 | 3649838940 | 18150 | 18270 | 18270 | 18150 | 1000 |
| 312 | 20241023 | 141200 | 3631641770 | 18260 | 18210 | 18260 | 18200 | 393 |
| 313 | 20241023 | 141100 | 3624477750 | 18200 | 18210 | 18210 | 18190 | 354 |
| 314 | 20241023 | 141000 | 3618034430 | 18210 | 18210 | 18220 | 18210 | 375 |
| 315 | 20241023 | 140900 | 3611203770 | 18210 | 18180 | 18210 | 18180 | 327 |
| 316 | 20241023 | 140800 | 3605254770 | 18190 | 18190 | 18200 | 18190 | 53 |
| 317 | 20241023 | 140700 | 3604290690 | 18210 | 18170 | 18210 | 18170 | 322 |
| 318 | 20241023 | 140600 | 3598432480 | 18140 | 18140 | 18140 | 18130 | 263 |
| 319 | 20241023 | 140500 | 3593663390 | 18200 | 18140 | 18200 | 18130 | 1179 |
| 320 | 20241023 | 140400 | 3572276600 | 18140 | 18160 | 18170 | 18140 | 305 |
| 321 | 20241023 | 140300 | 3566742550 | 18170 | 18230 | 18240 | 18170 | 851 |
| 322 | 20241023 | 140200 | 3551253030 | 18240 | 18260 | 18260 | 18240 | 357 |
| 323 | 20241023 | 140100 | 3544737930 | 18270 | 18250 | 18270 | 18250 | 582 |
| 324 | 20241023 | 140000 | 3534113910 | 18250 | 18260 | 18260 | 18250 | 452 |
| 325 | 20241023 | 135900 | 3525860500 | 18260 | 18270 | 18270 | 18250 | 116 |
| 326 | 20241023 | 135800 | 3523742050 | 18280 | 18280 | 18280 | 18250 | 498 |
| 327 | 20241023 | 135700 | 3514645950 | 18280 | 18320 | 18340 | 18280 | 1984 |
| 328 | 20241023 | 135600 | 3478306480 | 18310 | 18310 | 18310 | 18300 | 504 |
| 329 | 20241023 | 135500 | 3469081180 | 18320 | 18320 | 18330 | 18300 | 641 |
| 330 | 20241023 | 135400 | 3457341160 | 18320 | 18300 | 18320 | 18300 | 756 |
| 331 | 20241023 | 135300 | 3443501550 | 18300 | 18300 | 18320 | 18280 | 2458 |
| 332 | 20241023 | 135200 | 3398497510 | 18300 | 18270 | 18300 | 18250 | 847 |
| 333 | 20241023 | 135100 | 3383013030 | 18270 | 18280 | 18280 | 18260 | 255 |
| 334 | 20241023 | 135000 | 3378355130 | 18280 | 18270 | 18280 | 18270 | 115 |
| 335 | 20241023 | 134900 | 3376252940 | 18280 | 18260 | 18280 | 18240 | 508 |
| 336 | 20241023 | 134800 | 3366980790 | 18230 | 18300 | 18310 | 18230 | 521 |
| 337 | 20241023 | 134700 | 3357446650 | 18310 | 18230 | 18310 | 18230 | 3571 |
| 338 | 20241023 | 134600 | 3292200600 | 18200 | 18240 | 18250 | 18190 | 1040 |
| 339 | 20241023 | 134500 | 3273257520 | 18230 | 18190 | 18230 | 18190 | 731 |
| 340 | 20241023 | 134400 | 3259951020 | 18200 | 18200 | 18200 | 18200 | 11 |
| 341 | 20241023 | 134300 | 3259750820 | 18200 | 18250 | 18250 | 18200 | 140 |
| 342 | 20241023 | 134200 | 3257198560 | 18250 | 18200 | 18250 | 18200 | 2748 |
| 343 | 20241023 | 134100 | 3207093800 | 18200 | 18140 | 18200 | 18140 | 1125 |
| 344 | 20241023 | 134000 | 3186637200 | 18140 | 18100 | 18140 | 18100 | 2 |
| 345 | 20241023 | 133900 | 3186600960 | 18100 | 18150 | 18170 | 18100 | 672 |
| 346 | 20241023 | 133800 | 3174430170 | 18150 | 18150 | 18150 | 18150 | 20 |
| 347 | 20241023 | 133700 | 3174067170 | 18150 | 18190 | 18190 | 18150 | 90 |
| 348 | 20241023 | 133600 | 3172430750 | 18180 | 18200 | 18200 | 18180 | 242 |
| 349 | 20241023 | 133500 | 3168026480 | 18200 | 18220 | 18230 | 18200 | 586 |
| 350 | 20241023 | 133400 | 3157353750 | 18220 | 18150 | 18220 | 18150 | 552 |
| 351 | 20241023 | 133300 | 3147305020 | 18150 | 18110 | 18150 | 18110 | 1122 |
| 352 | 20241023 | 133200 | 3126945280 | 18100 | 18110 | 18110 | 18100 | 148 |
| 353 | 20241023 | 133100 | 3124266140 | 18110 | 18140 | 18140 | 18110 | 473 |
| 354 | 20241023 | 133000 | 3115695090 | 18130 | 18160 | 18180 | 18110 | 659 |
| 355 | 20241023 | 132900 | 3103737340 | 18160 | 18180 | 18190 | 18160 | 1517 |
| 356 | 20241023 | 132800 | 3076156960 | 18190 | 18170 | 18190 | 18170 | 699 |
| 357 | 20241023 | 132700 | 3063454210 | 18170 | 18160 | 18170 | 18160 | 693 |
| 358 | 20241023 | 132600 | 3050865600 | 18150 | 18120 | 18150 | 18120 | 288 |
| 359 | 20241023 | 132500 | 3045639870 | 18120 | 18100 | 18120 | 18100 | 333 |
| 360 | 20241023 | 132400 | 3039611960 | 18100 | 18100 | 18100 | 18100 | 489 |
| 361 | 20241023 | 132300 | 3030761060 | 18100 | 18120 | 18120 | 18100 | 41 |
| 362 | 20241023 | 132200 | 3030018220 | 18120 | 18100 | 18130 | 18100 | 83 |
| 363 | 20241023 | 132100 | 3028514190 | 18110 | 18150 | 18150 | 18110 | 554 |
| 364 | 20241023 | 132000 | 3018472460 | 18150 | 18200 | 18200 | 18150 | 690 |
| 365 | 20241023 | 131900 | 3005927720 | 18210 | 18200 | 18240 | 18200 | 671 |
| 366 | 20241023 | 131800 | 2993703760 | 18190 | 18080 | 18190 | 18080 | 3628 |
| 367 | 20241023 | 131700 | 2927925880 | 18080 | 18050 | 18080 | 18050 | 381 |
| 368 | 20241023 | 131600 | 2921042940 | 18050 | 18050 | 18050 | 18050 | 221 |
| 369 | 20241023 | 131500 | 2917053890 | 18050 | 18050 | 18050 | 18040 | 1069 |
| 370 | 20241023 | 131400 | 2897759100 | 18050 | 17990 | 18050 | 17990 | 1052 |
| 371 | 20241023 | 131300 | 2878800370 | 18000 | 18000 | 18010 | 18000 | 221 |
| 372 | 20241023 | 131200 | 2874822160 | 18020 | 18010 | 18020 | 18010 | 456 |
| 373 | 20241023 | 131100 | 2866609020 | 18010 | 17980 | 18020 | 17970 | 902 |
| 374 | 20241023 | 131000 | 2850378060 | 17980 | 17950 | 17980 | 17950 | 641 |
| 375 | 20241023 | 130900 | 2838871010 | 17950 | 17910 | 17950 | 17910 | 141 |
| 376 | 20241023 | 130800 | 2836344770 | 17890 | 17890 | 17910 | 17890 | 201 |
| 377 | 20241023 | 130700 | 2832746880 | 17910 | 17910 | 17910 | 17890 | 926 |
| 378 | 20241023 | 130600 | 2816168710 | 17910 | 17920 | 17920 | 17910 | 436 |
| 379 | 20241023 | 130500 | 2808359630 | 17920 | 17940 | 17940 | 17920 | 51 |
| 380 | 20241023 | 130400 | 2807445690 | 17920 | 17900 | 17920 | 17900 | 80 |
| 381 | 20241023 | 130300 | 2806012290 | 17900 | 17940 | 17940 | 17900 | 240 |
| 382 | 20241023 | 130200 | 2801708550 | 17940 | 17920 | 17940 | 17920 | 63 |
| 383 | 20241023 | 130100 | 2800579450 | 17920 | 17920 | 17920 | 17920 | 2 |
| 384 | 20241023 | 130000 | 2800543610 | 17920 | 17960 | 17960 | 17920 | 413 |
| 385 | 20241023 | 125900 | 2793136830 | 17960 | 17980 | 17980 | 17960 | 88 |
| 386 | 20241023 | 125800 | 2791555990 | 17960 | 17950 | 17960 | 17940 | 64 |
| 387 | 20241023 | 125700 | 2790407380 | 17960 | 18000 | 18000 | 17960 | 495 |
| 388 | 20241023 | 125600 | 2781508520 | 17990 | 18000 | 18000 | 17990 | 259 |
| 389 | 20241023 | 125500 | 2776847800 | 18000 | 17950 | 18000 | 17950 | 544 |
| 390 | 20241023 | 125400 | 2767062640 | 17940 | 17950 | 17980 | 17940 | 658 |
| 391 | 20241023 | 125300 | 2755243120 | 17950 | 17950 | 17960 | 17940 | 224 |
| 392 | 20241023 | 125200 | 2751221750 | 17960 | 17970 | 17970 | 17960 | 16 |
| 393 | 20241023 | 125100 | 2750934260 | 17960 | 17960 | 17960 | 17960 | 50 |
| 394 | 20241023 | 125000 | 2750036260 | 17960 | 17960 | 17960 | 17960 | 15 |
| 395 | 20241023 | 124900 | 2749766860 | 17960 | 17940 | 17970 | 17940 | 416 |
| 396 | 20241023 | 124800 | 2742297320 | 17940 | 17940 | 17950 | 17940 | 12 |
| 397 | 20241023 | 124700 | 2742082030 | 17940 | 17940 | 17940 | 17940 | 153 |
| 398 | 20241023 | 124600 | 2739337210 | 17930 | 17930 | 17940 | 17930 | 57 |
| 399 | 20241023 | 124500 | 2738315190 | 17930 | 17930 | 17930 | 17930 | 118 |
| 400 | 20241023 | 124400 | 2736199450 | 17910 | 17910 | 17910 | 17910 | 56 |
| 401 | 20241023 | 124300 | 2735196490 | 17910 | 17930 | 17930 | 17910 | 32 |
| 402 | 20241023 | 124200 | 2734623340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 403 | 20241023 | 124100 | 2734623340 | 17900 | 17900 | 17900 | 17900 | 52 |
| 404 | 20241023 | 124000 | 2733692540 | 17900 | 17910 | 17910 | 17900 | 41 |
| 405 | 20241023 | 123900 | 2732958630 | 17900 | 17930 | 17930 | 17900 | 1655 |
| 406 | 20241023 | 123800 | 2703331860 | 17910 | 17930 | 17930 | 17910 | 7 |
| 407 | 20241023 | 123700 | 2703206380 | 17900 | 17960 | 17960 | 17900 | 31 |
| 408 | 20241023 | 123600 | 2702649680 | 17960 | 17960 | 17960 | 17910 | 1945 |
| 409 | 20241023 | 123500 | 2667811610 | 17920 | 17920 | 17920 | 17910 | 183 |
| 410 | 20241023 | 123400 | 2664533090 | 17910 | 17920 | 17920 | 17910 | 2 |
| 411 | 20241023 | 123300 | 2664497260 | 17900 | 17970 | 17970 | 17900 | 412 |
| 412 | 20241023 | 123200 | 2657113640 | 17970 | 17970 | 17970 | 17970 | 5 |
| 413 | 20241023 | 123100 | 2657023790 | 17980 | 17930 | 17980 | 17900 | 302 |
| 414 | 20241023 | 123000 | 2651617470 | 17980 | 17940 | 17980 | 17930 | 15 |
| 415 | 20241023 | 122900 | 2651348340 | 17940 | 17940 | 17940 | 17940 | 0 |
| 416 | 20241023 | 122800 | 2651348340 | 17940 | 17930 | 17940 | 17900 | 75 |
| 417 | 20241023 | 122700 | 2650005670 | 17930 | 17930 | 17930 | 17900 | 177 |
| 418 | 20241023 | 122600 | 2646837250 | 17930 | 17920 | 17930 | 17910 | 308 |
| 419 | 20241023 | 122500 | 2641319640 | 17940 | 17930 | 17940 | 17930 | 61 |
| 420 | 20241023 | 122400 | 2640225900 | 17920 | 17920 | 17920 | 17920 | 12 |
| 421 | 20241023 | 122300 | 2640010860 | 17920 | 17910 | 17920 | 17910 | 107 |
| 422 | 20241023 | 122200 | 2638093430 | 17920 | 17930 | 17930 | 17910 | 151 |
| 423 | 20241023 | 122100 | 2635387370 | 17940 | 17920 | 17940 | 17920 | 201 |
| 424 | 20241023 | 122000 | 2631782440 | 17920 | 17940 | 17940 | 17920 | 4 |
| 425 | 20241023 | 121900 | 2631710720 | 17950 | 17950 | 17950 | 17930 | 219 |
| 426 | 20241023 | 121800 | 2627781820 | 17950 | 17960 | 17960 | 17950 | 6 |
| 427 | 20241023 | 121700 | 2627674100 | 17960 | 17960 | 17960 | 17960 | 1 |
| 428 | 20241023 | 121600 | 2627656140 | 17960 | 17960 | 17960 | 17960 | 50 |
| 429 | 20241023 | 121500 | 2626758140 | 17980 | 17970 | 17980 | 17970 | 18 |
| 430 | 20241023 | 121400 | 2626434670 | 17940 | 17940 | 17940 | 17940 | 8 |
| 431 | 20241023 | 121300 | 2626291150 | 17950 | 17950 | 17950 | 17950 | 79 |
| 432 | 20241023 | 121200 | 2624873100 | 17950 | 17960 | 17960 | 17950 | 30 |
| 433 | 20241023 | 121100 | 2624334500 | 17960 | 17970 | 17970 | 17960 | 143 |
| 434 | 20241023 | 121000 | 2621765890 | 17970 | 18000 | 18000 | 17970 | 230 |
| 435 | 20241023 | 120900 | 2617632220 | 18000 | 18010 | 18010 | 18000 | 165 |
| 436 | 20241023 | 120800 | 2614661470 | 18010 | 17960 | 18010 | 17960 | 195 |
| 437 | 20241023 | 120700 | 2611158550 | 17970 | 17990 | 17990 | 17970 | 1009 |
| 438 | 20241023 | 120600 | 2593022450 | 17990 | 17990 | 17990 | 17990 | 2 |
| 439 | 20241023 | 120500 | 2592986470 | 17970 | 18000 | 18000 | 17970 | 602 |
| 440 | 20241023 | 120400 | 2582155890 | 18000 | 18020 | 18030 | 18000 | 1381 |
| 441 | 20241023 | 120300 | 2557291630 | 18010 | 17970 | 18020 | 17970 | 2566 |
| 442 | 20241023 | 120200 | 2511102160 | 17960 | 17980 | 17990 | 17960 | 578 |
| 443 | 20241023 | 120100 | 2500719660 | 17980 | 17940 | 17980 | 17930 | 901 |
| 444 | 20241023 | 120000 | 2484531260 | 17930 | 17940 | 17950 | 17930 | 303 |
| 445 | 20241023 | 115900 | 2479096300 | 17950 | 17960 | 17970 | 17950 | 85 |
| 446 | 20241023 | 115800 | 2477569700 | 17960 | 17970 | 17970 | 17940 | 1142 |
| 447 | 20241023 | 115700 | 2457058090 | 17970 | 17950 | 17970 | 17950 | 196 |
| 448 | 20241023 | 115600 | 2453539590 | 17950 | 17970 | 17990 | 17950 | 696 |
| 449 | 20241023 | 115500 | 2441032310 | 17970 | 18020 | 18020 | 17950 | 216 |
| 450 | 20241023 | 115400 | 2437145300 | 18020 | 18030 | 18040 | 17990 | 1569 |
| 451 | 20241023 | 115300 | 2408853300 | 18030 | 17950 | 18050 | 17940 | 4594 |
| 452 | 20241023 | 115200 | 2326235730 | 17940 | 17900 | 17940 | 17900 | 329 |
| 453 | 20241023 | 115100 | 2320334860 | 17930 | 17920 | 17930 | 17920 | 369 |
| 454 | 20241023 | 115000 | 2313718990 | 17870 | 17890 | 17920 | 17870 | 174 |
| 455 | 20241023 | 114900 | 2310603300 | 17890 | 17860 | 17890 | 17860 | 139 |
| 456 | 20241023 | 114800 | 2308117100 | 17860 | 17830 | 17860 | 17830 | 198 |
| 457 | 20241023 | 114700 | 2304582330 | 17850 | 17850 | 17850 | 17830 | 233 |
| 458 | 20241023 | 114600 | 2300423700 | 17830 | 17860 | 17860 | 17830 | 151 |
| 459 | 20241023 | 114500 | 2297729780 | 17850 | 17840 | 17850 | 17830 | 492 |
| 460 | 20241023 | 114400 | 2288950630 | 17840 | 17880 | 17880 | 17840 | 435 |
| 461 | 20241023 | 114300 | 2281185370 | 17880 | 17930 | 17930 | 17870 | 434 |
| 462 | 20241023 | 114200 | 2273420660 | 17930 | 17930 | 17930 | 17890 | 579 |
| 463 | 20241023 | 114100 | 2263045160 | 17930 | 17920 | 17940 | 17910 | 628 |
| 464 | 20241023 | 114000 | 2251788640 | 17930 | 17890 | 17950 | 17890 | 1995 |
| 465 | 20241023 | 113900 | 2215991400 | 17890 | 17900 | 17900 | 17890 | 231 |
| 466 | 20241023 | 113800 | 2211856870 | 17900 | 17910 | 17930 | 17900 | 246 |
| 467 | 20241023 | 113700 | 2207453170 | 17900 | 17920 | 17950 | 17900 | 1141 |
| 468 | 20241023 | 113600 | 2187005890 | 17920 | 17920 | 17930 | 17900 | 1033 |
| 469 | 20241023 | 113500 | 2168507580 | 17920 | 17940 | 17940 | 17900 | 582 |
| 470 | 20241023 | 113400 | 2158073330 | 17940 | 17910 | 17940 | 17900 | 727 |
| 471 | 20241023 | 113300 | 2145040910 | 17910 | 17900 | 17920 | 17890 | 1200 |
| 472 | 20241023 | 113200 | 2123550710 | 17890 | 17890 | 17890 | 17880 | 126 |
| 473 | 20241023 | 113100 | 2121296580 | 17890 | 17850 | 17890 | 17850 | 1288 |
| 474 | 20241023 | 113000 | 2098290550 | 17880 | 17860 | 17880 | 17850 | 197 |
| 475 | 20241023 | 112900 | 2094769840 | 17880 | 17820 | 17880 | 17820 | 2284 |
| 476 | 20241023 | 112800 | 2054013640 | 17810 | 17810 | 17820 | 17810 | 86 |
| 477 | 20241023 | 112700 | 2052481340 | 17820 | 17800 | 17820 | 17800 | 140 |
| 478 | 20241023 | 112600 | 2049988400 | 17800 | 17820 | 17820 | 17800 | 795 |
| 479 | 20241023 | 112500 | 2035831830 | 17820 | 17780 | 17820 | 17780 | 1509 |
| 480 | 20241023 | 112400 | 2008974890 | 17770 | 17770 | 17770 | 17750 | 190 |
| 481 | 20241023 | 112300 | 2005599070 | 17770 | 17760 | 17770 | 17760 | 170 |
| 482 | 20241023 | 112200 | 2002578180 | 17750 | 17770 | 17770 | 17750 | 880 |
| 483 | 20241023 | 112100 | 1986942260 | 17770 | 17770 | 17770 | 17750 | 442 |
| 484 | 20241023 | 112000 | 1979090550 | 17770 | 17740 | 17770 | 17730 | 222 |
| 485 | 20241023 | 111900 | 1975147830 | 17740 | 17740 | 17740 | 17720 | 1295 |
| 486 | 20241023 | 111800 | 1952188150 | 17740 | 17760 | 17760 | 17740 | 613 |
| 487 | 20241023 | 111700 | 1941305090 | 17750 | 17740 | 17750 | 17740 | 604 |
| 488 | 20241023 | 111600 | 1930587610 | 17740 | 17730 | 17740 | 17730 | 2109 |
| 489 | 20241023 | 111500 | 1893187860 | 17720 | 17710 | 17720 | 17710 | 544 |
| 490 | 20241023 | 111400 | 1883550520 | 17700 | 17710 | 17710 | 17700 | 19 |
| 491 | 20241023 | 111300 | 1883214040 | 17710 | 17680 | 17710 | 17680 | 327 |
| 492 | 20241023 | 111200 | 1877430450 | 17680 | 17650 | 17680 | 17640 | 539 |
| 493 | 20241023 | 111100 | 1867918430 | 17650 | 17710 | 17710 | 17650 | 344 |
| 494 | 20241023 | 111000 | 1861840640 | 17700 | 17700 | 17710 | 17690 | 620 |
| 495 | 20241023 | 110900 | 1850864110 | 17700 | 17680 | 17700 | 17670 | 1541 |
| 496 | 20241023 | 110800 | 1823595080 | 17670 | 17590 | 17670 | 17590 | 2920 |
| 497 | 20241023 | 110700 | 1772121310 | 17590 | 17600 | 17610 | 17590 | 430 |
| 498 | 20241023 | 110600 | 1764550590 | 17570 | 17570 | 17570 | 17570 | 1 |
| 499 | 20241023 | 110500 | 1764533020 | 17600 | 17600 | 17600 | 17600 | 1 |
| 500 | 20241023 | 110400 | 1764515420 | 17600 | 17600 | 17600 | 17590 | 47 |
| 501 | 20241023 | 110300 | 1763688320 | 17600 | 17600 | 17600 | 17600 | 152 |
| 502 | 20241023 | 110200 | 1761013120 | 17590 | 17570 | 17590 | 17570 | 827 |
| 503 | 20241023 | 110100 | 1746480890 | 17570 | 17590 | 17590 | 17530 | 338 |
| 504 | 20241023 | 110000 | 1740544050 | 17580 | 17570 | 17580 | 17570 | 71 |
| 505 | 20241023 | 105900 | 1739296320 | 17530 | 17530 | 17530 | 17530 | 88 |
| 506 | 20241023 | 105800 | 1737753680 | 17530 | 17540 | 17540 | 17530 | 68 |
| 507 | 20241023 | 105700 | 1736560980 | 17540 | 17560 | 17560 | 17540 | 391 |
| 508 | 20241023 | 105600 | 1729700020 | 17560 | 17570 | 17570 | 17560 | 8 |
| 509 | 20241023 | 105500 | 1729559470 | 17570 | 17560 | 17570 | 17560 | 47 |
| 510 | 20241023 | 105400 | 1728733930 | 17560 | 17570 | 17580 | 17560 | 39 |
| 511 | 20241023 | 105300 | 1728048590 | 17570 | 17570 | 17570 | 17570 | 53 |
| 512 | 20241023 | 105200 | 1727117380 | 17570 | 17550 | 17570 | 17550 | 222 |
| 513 | 20241023 | 105100 | 1723218410 | 17550 | 17570 | 17570 | 17520 | 106 |
| 514 | 20241023 | 105000 | 1721356140 | 17570 | 17510 | 17570 | 17510 | 1243 |
| 515 | 20241023 | 104900 | 1699535780 | 17510 | 17480 | 17510 | 17480 | 169 |
| 516 | 20241023 | 104800 | 1696579200 | 17510 | 17490 | 17510 | 17490 | 515 |
| 517 | 20241023 | 104700 | 1687565940 | 17490 | 17490 | 17490 | 17440 | 433 |
| 518 | 20241023 | 104600 | 1679995320 | 17440 | 17460 | 17460 | 17420 | 64 |
| 519 | 20241023 | 104500 | 1678879150 | 17460 | 17410 | 17460 | 17410 | 108 |
| 520 | 20241023 | 104400 | 1676995970 | 17410 | 17400 | 17450 | 17370 | 2100 |
| 521 | 20241023 | 104300 | 1640453990 | 17400 | 17390 | 17400 | 17390 | 246 |
| 522 | 20241023 | 104200 | 1636173620 | 17340 | 17340 | 17350 | 17340 | 31 |
| 523 | 20241023 | 104100 | 1635635930 | 17390 | 17340 | 17390 | 17340 | 142 |
| 524 | 20241023 | 104000 | 1633173450 | 17320 | 17320 | 17320 | 17320 | 0 |
| 525 | 20241023 | 103900 | 1633173450 | 17320 | 17380 | 17400 | 17320 | 1265 |
| 526 | 20241023 | 103800 | 1611254660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 527 | 20241023 | 103700 | 1611254660 | 17310 | 17330 | 17330 | 17310 | 176 |
| 528 | 20241023 | 103600 | 1608207650 | 17310 | 17340 | 17340 | 17310 | 127 |
| 529 | 20241023 | 103500 | 1606005630 | 17340 | 17360 | 17360 | 17300 | 1093 |
| 530 | 20241023 | 103400 | 1587078120 | 17350 | 17380 | 17380 | 17350 | 218 |
| 531 | 20241023 | 103300 | 1583294410 | 17380 | 17380 | 17380 | 17380 | 71 |
| 532 | 20241023 | 103200 | 1582060430 | 17400 | 17450 | 17450 | 17400 | 173 |
| 533 | 20241023 | 103100 | 1579048740 | 17450 | 17430 | 17450 | 17430 | 557 |
| 534 | 20241023 | 103000 | 1569329730 | 17410 | 17410 | 17430 | 17410 | 63 |
| 535 | 20241023 | 102900 | 1568232380 | 17380 | 17380 | 17380 | 17370 | 82 |
| 536 | 20241023 | 102800 | 1566807290 | 17360 | 17350 | 17360 | 17350 | 69 |
| 537 | 20241023 | 102700 | 1565610040 | 17360 | 17410 | 17410 | 17360 | 314 |
| 538 | 20241023 | 102600 | 1560156360 | 17370 | 17390 | 17390 | 17360 | 661 |
| 539 | 20241023 | 102500 | 1548669620 | 17410 | 17440 | 17440 | 17410 | 38 |
| 540 | 20241023 | 102400 | 1548007740 | 17410 | 17370 | 17410 | 17360 | 138 |
| 541 | 20241023 | 102300 | 1545610830 | 17360 | 17360 | 17360 | 17360 | 10 |
| 542 | 20241023 | 102200 | 1545437230 | 17360 | 17410 | 17410 | 17360 | 493 |
| 543 | 20241023 | 102100 | 1536875450 | 17410 | 17410 | 17480 | 17370 | 477 |
| 544 | 20241023 | 102000 | 1528580290 | 17410 | 17380 | 17410 | 17380 | 521 |
| 545 | 20241023 | 101900 | 1519525280 | 17410 | 17380 | 17410 | 17380 | 333 |
| 546 | 20241023 | 101800 | 1513731200 | 17380 | 17450 | 17450 | 17370 | 2873 |
| 547 | 20241023 | 101700 | 1463679280 | 17450 | 17460 | 17460 | 17450 | 725 |
| 548 | 20241023 | 101600 | 1451027860 | 17460 | 17490 | 17490 | 17460 | 319 |
| 549 | 20241023 | 101500 | 1445455510 | 17470 | 17470 | 17470 | 17470 | 541 |
| 550 | 20241023 | 101400 | 1436004240 | 17470 | 17500 | 17510 | 17470 | 1134 |
| 551 | 20241023 | 101300 | 1416166960 | 17510 | 17550 | 17580 | 17510 | 2342 |
| 552 | 20241023 | 101200 | 1375114220 | 17570 | 17570 | 17570 | 17570 | 10 |
| 553 | 20241023 | 101100 | 1374938520 | 17550 | 17580 | 17580 | 17550 | 65 |
| 554 | 20241023 | 101000 | 1373796330 | 17570 | 17550 | 17570 | 17530 | 751 |
| 555 | 20241023 | 100900 | 1360614770 | 17550 | 17520 | 17550 | 17520 | 117 |
| 556 | 20241023 | 100800 | 1358563520 | 17520 | 17580 | 17580 | 17520 | 60 |
| 557 | 20241023 | 100700 | 1357509290 | 17590 | 17580 | 17590 | 17570 | 237 |
| 558 | 20241023 | 100600 | 1353341990 | 17580 | 17550 | 17580 | 17500 | 536 |
| 559 | 20241023 | 100500 | 1343931090 | 17550 | 17530 | 17570 | 17530 | 312 |
| 560 | 20241023 | 100400 | 1338456430 | 17520 | 17520 | 17520 | 17520 | 100 |
| 561 | 20241023 | 100300 | 1336704430 | 17520 | 17460 | 17520 | 17460 | 148 |
| 562 | 20241023 | 100200 | 1334114630 | 17470 | 17460 | 17470 | 17460 | 175 |
| 563 | 20241023 | 100100 | 1331059120 | 17460 | 17450 | 17460 | 17440 | 13 |
| 564 | 20241023 | 100000 | 1330832250 | 17460 | 17460 | 17460 | 17460 | 141 |
| 565 | 20241023 | 095900 | 1328370390 | 17450 | 17450 | 17450 | 17450 | 21 |
| 566 | 20241023 | 095800 | 1328003940 | 17450 | 17450 | 17450 | 17430 | 306 |
| 567 | 20241023 | 095700 | 1322664550 | 17450 | 17490 | 17490 | 17450 | 1220 |
| 568 | 20241023 | 095600 | 1301344430 | 17490 | 17470 | 17490 | 17470 | 65 |
| 569 | 20241023 | 095500 | 1300207670 | 17460 | 17460 | 17460 | 17460 | 221 |
| 570 | 20241023 | 095400 | 1296349010 | 17450 | 17440 | 17450 | 17440 | 174 |
| 571 | 20241023 | 095300 | 1293312960 | 17440 | 17470 | 17470 | 17440 | 1164 |
| 572 | 20241023 | 095200 | 1272999940 | 17460 | 17480 | 17480 | 17460 | 794 |
| 573 | 20241023 | 095100 | 1259126200 | 17480 | 17510 | 17530 | 17480 | 446 |
| 574 | 20241023 | 095000 | 1251323340 | 17540 | 17500 | 17540 | 17500 | 307 |
| 575 | 20241023 | 094900 | 1245946600 | 17500 | 17500 | 17500 | 17460 | 163 |
| 576 | 20241023 | 094800 | 1243094140 | 17460 | 17460 | 17460 | 17460 | 29 |
| 577 | 20241023 | 094700 | 1242587800 | 17450 | 17470 | 17470 | 17440 | 728 |
| 578 | 20241023 | 094600 | 1229878580 | 17480 | 17480 | 17490 | 17480 | 625 |
| 579 | 20241023 | 094500 | 1218953220 | 17500 | 17500 | 17500 | 17490 | 274 |
| 580 | 20241023 | 094400 | 1214158370 | 17500 | 17520 | 17560 | 17500 | 129 |
| 581 | 20241023 | 094300 | 1211897520 | 17560 | 17550 | 17570 | 17520 | 191 |
| 582 | 20241023 | 094200 | 1208549580 | 17550 | 17590 | 17590 | 17550 | 467 |
| 583 | 20241023 | 094100 | 1200348420 | 17600 | 17580 | 17600 | 17570 | 85 |
| 584 | 20241023 | 094000 | 1198853860 | 17570 | 17620 | 17620 | 17570 | 1014 |
| 585 | 20241023 | 093900 | 1181010640 | 17660 | 17630 | 17660 | 17620 | 479 |
| 586 | 20241023 | 093800 | 1172565370 | 17630 | 17610 | 17660 | 17610 | 2236 |
| 587 | 20241023 | 093700 | 1133138610 | 17630 | 17600 | 17630 | 17600 | 2133 |
| 588 | 20241023 | 093600 | 1095585600 | 17640 | 17510 | 17640 | 17510 | 982 |
| 589 | 20241023 | 093500 | 1078337740 | 17510 | 17440 | 17510 | 17440 | 1254 |
| 590 | 20241023 | 093400 | 1056410000 | 17440 | 17370 | 17460 | 17350 | 2048 |
| 591 | 20241023 | 093300 | 1020772920 | 17360 | 17360 | 17360 | 17360 | 265 |
| 592 | 20241023 | 093200 | 1016172520 | 17350 | 17310 | 17360 | 17300 | 263 |
| 593 | 20241023 | 093100 | 1011620180 | 17370 | 17340 | 17370 | 17310 | 384 |
| 594 | 20241023 | 093000 | 1004958890 | 17290 | 17340 | 17350 | 17290 | 241 |
| 595 | 20241023 | 092900 | 1000784190 | 17340 | 17330 | 17340 | 17280 | 193 |
| 596 | 20241023 | 092800 | 997444000 | 17330 | 17280 | 17330 | 17280 | 188 |
| 597 | 20241023 | 092700 | 994187870 | 17320 | 17240 | 17320 | 17240 | 22 |
| 598 | 20241023 | 092600 | 993807660 | 17220 | 17180 | 17240 | 17180 | 1164 |
| 599 | 20241023 | 092500 | 973767350 | 17180 | 17190 | 17220 | 17160 | 490 |
| 600 | 20241023 | 092400 | 965349430 | 17180 | 17220 | 17220 | 17140 | 3234 |
| 601 | 20241023 | 092300 | 909765470 | 17210 | 17230 | 17240 | 17210 | 1913 |
| 602 | 20241023 | 092200 | 876819180 | 17240 | 17240 | 17240 | 17230 | 1096 |
| 603 | 20241023 | 092100 | 857931760 | 17240 | 17290 | 17290 | 17230 | 2099 |
| 604 | 20241023 | 092000 | 821706240 | 17290 | 17330 | 17360 | 17290 | 2481 |
| 605 | 20241023 | 091900 | 778730580 | 17330 | 17390 | 17390 | 17330 | 533 |
| 606 | 20241023 | 091800 | 769464810 | 17390 | 17380 | 17400 | 17310 | 517 |
| 607 | 20241023 | 091700 | 760477340 | 17300 | 17330 | 17390 | 17300 | 398 |
| 608 | 20241023 | 091600 | 753585280 | 17320 | 17310 | 17320 | 17280 | 1245 |
| 609 | 20241023 | 091500 | 732047460 | 17320 | 17340 | 17340 | 17310 | 1172 |
| 610 | 20241023 | 091400 | 711752390 | 17360 | 17340 | 17360 | 17320 | 467 |
| 611 | 20241023 | 091300 | 703657160 | 17320 | 17340 | 17340 | 17310 | 1141 |
| 612 | 20241023 | 091200 | 683893460 | 17340 | 17390 | 17400 | 17340 | 2394 |
| 613 | 20241023 | 091100 | 642347450 | 17370 | 17430 | 17440 | 17370 | 2483 |
| 614 | 20241023 | 091000 | 599133840 | 17410 | 17420 | 17440 | 17410 | 872 |
| 615 | 20241023 | 090900 | 583938480 | 17410 | 17410 | 17420 | 17400 | 929 |
| 616 | 20241023 | 090800 | 567771550 | 17400 | 17430 | 17450 | 17400 | 931 |
| 617 | 20241023 | 090700 | 551559560 | 17440 | 17460 | 17480 | 17440 | 3556 |
| 618 | 20241023 | 090600 | 489536370 | 17480 | 17560 | 17560 | 17450 | 2138 |
| 619 | 20241023 | 090500 | 452112950 | 17580 | 17640 | 17640 | 17550 | 6854 |
| 620 | 20241023 | 090400 | 331597540 | 17630 | 17650 | 17650 | 17630 | 268 |
| 621 | 20241023 | 090300 | 326870380 | 17610 | 17600 | 17690 | 17600 | 2372 |
| 622 | 20241023 | 090200 | 285013020 | 17610 | 17600 | 17610 | 17600 | 1088 |
| 623 | 20241023 | 090100 | 265856230 | 17610 | 17670 | 17700 | 17610 | 1711 |
| 624 | 20241023 | 090000 | 235660690 | 17660 | 17450 | 17660 | 17450 | 13289 |