32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241022 | 190500 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 4469 |
| 3 | 20241022 | 190400 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 4 | 20241022 | 190300 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 5 | 20241022 | 190200 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 6 | 20241022 | 190100 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 7 | 20241022 | 190000 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 8 | 20241022 | 185900 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 9 | 20241022 | 185800 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 10 | 20241022 | 185700 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 11 | 20241022 | 185600 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 12 | 20241022 | 185500 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 13 | 20241022 | 185400 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 14 | 20241022 | 185300 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 15 | 20241022 | 185200 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 16 | 20241022 | 185100 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 17 | 20241022 | 185000 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 18 | 20241022 | 184900 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 19 | 20241022 | 184800 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 20 | 20241022 | 184700 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 21 | 20241022 | 184600 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 22 | 20241022 | 184500 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 23 | 20241022 | 184400 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 24 | 20241022 | 184300 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 25 | 20241022 | 184200 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 26 | 20241022 | 184100 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 27 | 20241022 | 184000 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 28 | 20241022 | 183900 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 29 | 20241022 | 183800 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 30 | 20241022 | 183700 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 31 | 20241022 | 183600 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 32 | 20241022 | 183500 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 4469 |
| 33 | 20241022 | 183400 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 34 | 20241022 | 183300 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 35 | 20241022 | 183200 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 36 | 20241022 | 183100 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 37 | 20241022 | 183000 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 38 | 20241022 | 182900 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 39 | 20241022 | 182800 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 40 | 20241022 | 182700 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 41 | 20241022 | 182600 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 42 | 20241022 | 182500 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 43 | 20241022 | 182400 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 44 | 20241022 | 182300 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 45 | 20241022 | 182200 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 46 | 20241022 | 182100 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 47 | 20241022 | 182000 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 48 | 20241022 | 181900 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 49 | 20241022 | 181800 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 50 | 20241022 | 181700 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 51 | 20241022 | 181600 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 52 | 20241022 | 181500 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 53 | 20241022 | 181400 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 54 | 20241022 | 181300 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 55 | 20241022 | 181200 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 56 | 20241022 | 181100 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 57 | 20241022 | 181000 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 58 | 20241022 | 180900 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 59 | 20241022 | 180800 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 60 | 20241022 | 180700 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 61 | 20241022 | 180600 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 62 | 20241022 | 180500 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 4469 |
| 63 | 20241022 | 180400 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 64 | 20241022 | 180300 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 65 | 20241022 | 180200 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 66 | 20241022 | 180100 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 67 | 20241022 | 180000 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 68 | 20241022 | 175900 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 69 | 20241022 | 175800 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 70 | 20241022 | 175700 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 71 | 20241022 | 175600 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 72 | 20241022 | 175500 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 73 | 20241022 | 175400 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 74 | 20241022 | 175300 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 75 | 20241022 | 175200 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 76 | 20241022 | 175100 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 77 | 20241022 | 175000 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 78 | 20241022 | 174900 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 79 | 20241022 | 174800 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 80 | 20241022 | 174700 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 81 | 20241022 | 174600 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 82 | 20241022 | 174500 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 83 | 20241022 | 174400 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 84 | 20241022 | 174300 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 85 | 20241022 | 174200 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 86 | 20241022 | 174100 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 87 | 20241022 | 174000 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 88 | 20241022 | 173900 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 89 | 20241022 | 173800 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 90 | 20241022 | 173700 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 91 | 20241022 | 173600 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 92 | 20241022 | 173500 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 4469 |
| 93 | 20241022 | 173400 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 94 | 20241022 | 173300 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 95 | 20241022 | 173200 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 96 | 20241022 | 173100 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 97 | 20241022 | 173000 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 98 | 20241022 | 172900 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 99 | 20241022 | 172800 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 100 | 20241022 | 172700 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 101 | 20241022 | 172600 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 102 | 20241022 | 172500 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 103 | 20241022 | 172400 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 104 | 20241022 | 172300 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 105 | 20241022 | 172200 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 106 | 20241022 | 172100 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 107 | 20241022 | 172000 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 108 | 20241022 | 171900 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 109 | 20241022 | 171800 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 110 | 20241022 | 171700 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 111 | 20241022 | 171600 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 112 | 20241022 | 171500 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 113 | 20241022 | 171400 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 114 | 20241022 | 171300 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 115 | 20241022 | 171200 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 116 | 20241022 | 171100 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 117 | 20241022 | 171000 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 118 | 20241022 | 170900 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 119 | 20241022 | 170800 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 120 | 20241022 | 170700 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 121 | 20241022 | 170600 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 122 | 20241022 | 170500 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 4469 |
| 123 | 20241022 | 170400 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 124 | 20241022 | 170300 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 125 | 20241022 | 170200 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 126 | 20241022 | 170100 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 127 | 20241022 | 170000 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 128 | 20241022 | 165900 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 129 | 20241022 | 165800 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 130 | 20241022 | 165700 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 131 | 20241022 | 165600 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 132 | 20241022 | 165500 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 133 | 20241022 | 165400 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 134 | 20241022 | 165300 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 135 | 20241022 | 165200 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 136 | 20241022 | 165100 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 137 | 20241022 | 165000 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 138 | 20241022 | 164900 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 139 | 20241022 | 164800 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 140 | 20241022 | 164700 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 141 | 20241022 | 164600 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 142 | 20241022 | 164500 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 143 | 20241022 | 164400 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 144 | 20241022 | 164300 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 145 | 20241022 | 164200 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 146 | 20241022 | 164100 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 147 | 20241022 | 164000 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 148 | 20241022 | 163900 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 149 | 20241022 | 163800 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 150 | 20241022 | 163700 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 151 | 20241022 | 163600 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 152 | 20241022 | 163500 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 4469 |
| 153 | 20241022 | 163400 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 154 | 20241022 | 163300 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 155 | 20241022 | 163200 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 156 | 20241022 | 163100 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 157 | 20241022 | 163000 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 158 | 20241022 | 162900 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 159 | 20241022 | 162800 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 160 | 20241022 | 162700 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 161 | 20241022 | 162600 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 162 | 20241022 | 162500 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 163 | 20241022 | 162400 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 164 | 20241022 | 162300 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 165 | 20241022 | 162200 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 166 | 20241022 | 162100 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 167 | 20241022 | 162000 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 168 | 20241022 | 161900 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 169 | 20241022 | 161800 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 170 | 20241022 | 161700 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 171 | 20241022 | 161600 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 172 | 20241022 | 161500 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 173 | 20241022 | 161400 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 174 | 20241022 | 161300 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 175 | 20241022 | 161200 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 176 | 20241022 | 161100 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 177 | 20241022 | 161000 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 178 | 20241022 | 160900 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 179 | 20241022 | 160800 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 180 | 20241022 | 160700 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 181 | 20241022 | 160600 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 182 | 20241022 | 160500 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 4469 |
| 183 | 20241022 | 160400 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 184 | 20241022 | 160300 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 185 | 20241022 | 160200 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 186 | 20241022 | 160100 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 187 | 20241022 | 160000 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 188 | 20241022 | 155900 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 189 | 20241022 | 155800 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 190 | 20241022 | 155700 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 191 | 20241022 | 155600 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 192 | 20241022 | 155500 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 193 | 20241022 | 155400 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 194 | 20241022 | 155300 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 195 | 20241022 | 155200 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 196 | 20241022 | 155100 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 197 | 20241022 | 155000 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 198 | 20241022 | 154900 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 199 | 20241022 | 154800 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 200 | 20241022 | 154700 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 201 | 20241022 | 154600 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 202 | 20241022 | 154500 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 203 | 20241022 | 154400 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 204 | 20241022 | 154300 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 205 | 20241022 | 154200 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 206 | 20241022 | 154100 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 207 | 20241022 | 154000 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 208 | 20241022 | 153900 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 209 | 20241022 | 153800 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 210 | 20241022 | 153700 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 211 | 20241022 | 153600 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 212 | 20241022 | 153500 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 4469 |
| 213 | 20241022 | 153400 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 214 | 20241022 | 153300 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 215 | 20241022 | 153200 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 216 | 20241022 | 153100 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 217 | 20241022 | 153000 | 2050203030 | 11530 | 11530 | 11530 | 11530 | 4469 |
| 218 | 20241022 | 152900 | 1998675460 | 11560 | 11560 | 11560 | 11560 | 0 |
| 219 | 20241022 | 152800 | 1998675460 | 11560 | 11560 | 11560 | 11560 | 0 |
| 220 | 20241022 | 152700 | 1998675460 | 11560 | 11560 | 11560 | 11560 | 0 |
| 221 | 20241022 | 152600 | 1998675460 | 11560 | 11560 | 11560 | 11560 | 0 |
| 222 | 20241022 | 152500 | 1998675460 | 11560 | 11560 | 11560 | 11560 | 0 |
| 223 | 20241022 | 152400 | 1998675460 | 11560 | 11560 | 11560 | 11560 | 0 |
| 224 | 20241022 | 152300 | 1998675460 | 11560 | 11560 | 11560 | 11560 | 0 |
| 225 | 20241022 | 152200 | 1998675460 | 11560 | 11560 | 11560 | 11560 | 0 |
| 226 | 20241022 | 152100 | 1998675460 | 11560 | 11560 | 11560 | 11560 | 0 |
| 227 | 20241022 | 152000 | 1998675460 | 11560 | 11560 | 11560 | 11560 | 0 |
| 228 | 20241022 | 151900 | 1998675460 | 11560 | 11540 | 11590 | 11540 | 738 |
| 229 | 20241022 | 151800 | 1990136960 | 11540 | 11540 | 11560 | 11530 | 3950 |
| 230 | 20241022 | 151700 | 1944555210 | 11540 | 11550 | 11560 | 11540 | 722 |
| 231 | 20241022 | 151600 | 1936216090 | 11550 | 11550 | 11550 | 11540 | 418 |
| 232 | 20241022 | 151500 | 1931390680 | 11550 | 11540 | 11550 | 11530 | 898 |
| 233 | 20241022 | 151400 | 1921024090 | 11550 | 11540 | 11550 | 11530 | 797 |
| 234 | 20241022 | 151300 | 1911824140 | 11530 | 11540 | 11540 | 11530 | 380 |
| 235 | 20241022 | 151200 | 1907439080 | 11530 | 11540 | 11540 | 11530 | 304 |
| 236 | 20241022 | 151100 | 1903931420 | 11540 | 11540 | 11550 | 11540 | 210 |
| 237 | 20241022 | 151000 | 1901508010 | 11540 | 11530 | 11540 | 11530 | 381 |
| 238 | 20241022 | 150900 | 1897113080 | 11530 | 11540 | 11540 | 11530 | 1876 |
| 239 | 20241022 | 150800 | 1875466630 | 11540 | 11550 | 11550 | 11540 | 608 |
| 240 | 20241022 | 150700 | 1868447720 | 11550 | 11540 | 11550 | 11540 | 286 |
| 241 | 20241022 | 150600 | 1865147260 | 11550 | 11550 | 11550 | 11550 | 70 |
| 242 | 20241022 | 150500 | 1864338760 | 11550 | 11550 | 11550 | 11540 | 8 |
| 243 | 20241022 | 150400 | 1864246400 | 11540 | 11540 | 11550 | 11540 | 509 |
| 244 | 20241022 | 150300 | 1858372530 | 11540 | 11540 | 11540 | 11540 | 168 |
| 245 | 20241022 | 150200 | 1856433810 | 11540 | 11540 | 11540 | 11540 | 983 |
| 246 | 20241022 | 150100 | 1845089990 | 11550 | 11550 | 11550 | 11550 | 642 |
| 247 | 20241022 | 150000 | 1837674890 | 11550 | 11550 | 11550 | 11540 | 85 |
| 248 | 20241022 | 145900 | 1836693260 | 11550 | 11550 | 11550 | 11540 | 39 |
| 249 | 20241022 | 145800 | 1836243140 | 11550 | 11540 | 11550 | 11540 | 91 |
| 250 | 20241022 | 145700 | 1835192410 | 11550 | 11540 | 11550 | 11540 | 201 |
| 251 | 20241022 | 145600 | 1832872860 | 11550 | 11550 | 11550 | 11550 | 331 |
| 252 | 20241022 | 145500 | 1829049810 | 11550 | 11550 | 11550 | 11550 | 206 |
| 253 | 20241022 | 145400 | 1826670510 | 11550 | 11560 | 11560 | 11540 | 865 |
| 254 | 20241022 | 145300 | 1816680840 | 11550 | 11560 | 11560 | 11550 | 634 |
| 255 | 20241022 | 145200 | 1809358050 | 11550 | 11560 | 11560 | 11550 | 1141 |
| 256 | 20241022 | 145100 | 1796176470 | 11560 | 11560 | 11560 | 11560 | 458 |
| 257 | 20241022 | 145000 | 1790881990 | 11560 | 11560 | 11570 | 11560 | 388 |
| 258 | 20241022 | 144900 | 1786395710 | 11560 | 11560 | 11560 | 11560 | 709 |
| 259 | 20241022 | 144800 | 1778199670 | 11560 | 11560 | 11560 | 11550 | 503 |
| 260 | 20241022 | 144700 | 1772386400 | 11560 | 11570 | 11570 | 11560 | 143 |
| 261 | 20241022 | 144600 | 1770731910 | 11570 | 11560 | 11570 | 11550 | 75 |
| 262 | 20241022 | 144500 | 1769864610 | 11560 | 11560 | 11560 | 11560 | 1243 |
| 263 | 20241022 | 144400 | 1755495530 | 11560 | 11560 | 11560 | 11560 | 275 |
| 264 | 20241022 | 144300 | 1752316530 | 11560 | 11570 | 11570 | 11560 | 19 |
| 265 | 20241022 | 144200 | 1752096880 | 11560 | 11570 | 11570 | 11560 | 164 |
| 266 | 20241022 | 144100 | 1750200510 | 11560 | 11560 | 11560 | 11560 | 48 |
| 267 | 20241022 | 144000 | 1749645630 | 11560 | 11550 | 11560 | 11550 | 708 |
| 268 | 20241022 | 143900 | 1741468220 | 11550 | 11550 | 11560 | 11550 | 51 |
| 269 | 20241022 | 143800 | 1740879040 | 11550 | 11570 | 11570 | 11550 | 935 |
| 270 | 20241022 | 143700 | 1730070560 | 11550 | 11570 | 11570 | 11550 | 738 |
| 271 | 20241022 | 143600 | 1721539630 | 11560 | 11570 | 11570 | 11560 | 325 |
| 272 | 20241022 | 143500 | 1717782550 | 11560 | 11570 | 11570 | 11560 | 102 |
| 273 | 20241022 | 143400 | 1716603410 | 11570 | 11570 | 11570 | 11570 | 6 |
| 274 | 20241022 | 143300 | 1716533990 | 11560 | 11570 | 11570 | 11560 | 170 |
| 275 | 20241022 | 143200 | 1714567790 | 11570 | 11570 | 11570 | 11570 | 0 |
| 276 | 20241022 | 143100 | 1714567790 | 11570 | 11570 | 11570 | 11570 | 116 |
| 277 | 20241022 | 143000 | 1713225670 | 11560 | 11560 | 11560 | 11560 | 32 |
| 278 | 20241022 | 142900 | 1712855750 | 11560 | 11560 | 11560 | 11560 | 0 |
| 279 | 20241022 | 142800 | 1712855750 | 11560 | 11560 | 11560 | 11560 | 22 |
| 280 | 20241022 | 142700 | 1712601430 | 11550 | 11550 | 11550 | 11550 | 5 |
| 281 | 20241022 | 142600 | 1712543680 | 11550 | 11580 | 11580 | 11550 | 1123 |
| 282 | 20241022 | 142500 | 1699563980 | 11580 | 11580 | 11580 | 11580 | 0 |
| 283 | 20241022 | 142400 | 1699563980 | 11580 | 11580 | 11580 | 11580 | 2 |
| 284 | 20241022 | 142300 | 1699540820 | 11580 | 11580 | 11580 | 11570 | 3 |
| 285 | 20241022 | 142200 | 1699506090 | 11580 | 11580 | 11580 | 11580 | 12 |
| 286 | 20241022 | 142100 | 1699367130 | 11580 | 11580 | 11580 | 11580 | 7 |
| 287 | 20241022 | 142000 | 1699286070 | 11580 | 11570 | 11580 | 11570 | 152 |
| 288 | 20241022 | 141900 | 1697525920 | 11580 | 11580 | 11580 | 11580 | 53 |
| 289 | 20241022 | 141800 | 1696912180 | 11580 | 11580 | 11580 | 11580 | 0 |
| 290 | 20241022 | 141700 | 1696912180 | 11580 | 11580 | 11580 | 11580 | 10 |
| 291 | 20241022 | 141600 | 1696796380 | 11580 | 11580 | 11580 | 11580 | 5 |
| 292 | 20241022 | 141500 | 1696738480 | 11580 | 11570 | 11580 | 11570 | 189 |
| 293 | 20241022 | 141400 | 1694551710 | 11570 | 11590 | 11590 | 11570 | 153 |
| 294 | 20241022 | 141300 | 1692781440 | 11590 | 11560 | 11590 | 11560 | 40 |
| 295 | 20241022 | 141200 | 1692318900 | 11560 | 11560 | 11560 | 11560 | 0 |
| 296 | 20241022 | 141100 | 1692318900 | 11560 | 11560 | 11560 | 11560 | 0 |
| 297 | 20241022 | 141000 | 1692318900 | 11560 | 11560 | 11560 | 11560 | 138 |
| 298 | 20241022 | 140900 | 1690723620 | 11560 | 11560 | 11560 | 11560 | 81 |
| 299 | 20241022 | 140800 | 1689787260 | 11560 | 11560 | 11560 | 11560 | 507 |
| 300 | 20241022 | 140700 | 1683926340 | 11560 | 11560 | 11560 | 11560 | 31 |
| 301 | 20241022 | 140600 | 1683567980 | 11550 | 11580 | 11580 | 11550 | 1855 |
| 302 | 20241022 | 140500 | 1662134440 | 11570 | 11570 | 11570 | 11570 | 35 |
| 303 | 20241022 | 140400 | 1661729490 | 11570 | 11580 | 11580 | 11570 | 52 |
| 304 | 20241022 | 140300 | 1661127350 | 11580 | 11580 | 11580 | 11580 | 3 |
| 305 | 20241022 | 140200 | 1661092610 | 11580 | 11580 | 11580 | 11580 | 0 |
| 306 | 20241022 | 140100 | 1661092610 | 11580 | 11610 | 11610 | 11580 | 20 |
| 307 | 20241022 | 140000 | 1660860950 | 11610 | 11570 | 11610 | 11570 | 2095 |
| 308 | 20241022 | 135900 | 1636567900 | 11560 | 11560 | 11560 | 11560 | 400 |
| 309 | 20241022 | 135800 | 1631943900 | 11560 | 11590 | 11590 | 11560 | 3804 |
| 310 | 20241022 | 135700 | 1587896070 | 11580 | 11580 | 11580 | 11580 | 1042 |
| 311 | 20241022 | 135600 | 1575829710 | 11580 | 11580 | 11580 | 11580 | 4 |
| 312 | 20241022 | 135500 | 1575783390 | 11590 | 11590 | 11590 | 11590 | 210 |
| 313 | 20241022 | 135400 | 1573349490 | 11590 | 11590 | 11590 | 11590 | 5 |
| 314 | 20241022 | 135300 | 1573291540 | 11580 | 11590 | 11590 | 11580 | 4379 |
| 315 | 20241022 | 135200 | 1522582450 | 11580 | 11590 | 11590 | 11580 | 775 |
| 316 | 20241022 | 135100 | 1513600810 | 11600 | 11590 | 11600 | 11590 | 2 |
| 317 | 20241022 | 135000 | 1513577620 | 11590 | 11590 | 11590 | 11590 | 4 |
| 318 | 20241022 | 134900 | 1513531260 | 11600 | 11600 | 11600 | 11600 | 1 |
| 319 | 20241022 | 134800 | 1513519660 | 11600 | 11600 | 11600 | 11600 | 58 |
| 320 | 20241022 | 134700 | 1512846860 | 11590 | 11590 | 11590 | 11590 | 3 |
| 321 | 20241022 | 134600 | 1512812090 | 11590 | 11590 | 11590 | 11590 | 14 |
| 322 | 20241022 | 134500 | 1512649830 | 11590 | 11600 | 11600 | 11590 | 23 |
| 323 | 20241022 | 134400 | 1512383230 | 11590 | 11590 | 11590 | 11590 | 310 |
| 324 | 20241022 | 134300 | 1508790330 | 11590 | 11590 | 11590 | 11590 | 0 |
| 325 | 20241022 | 134200 | 1508790330 | 11590 | 11590 | 11590 | 11590 | 76 |
| 326 | 20241022 | 134100 | 1507909490 | 11600 | 11590 | 11600 | 11590 | 312 |
| 327 | 20241022 | 134000 | 1504293270 | 11590 | 11590 | 11590 | 11580 | 13 |
| 328 | 20241022 | 133900 | 1504142640 | 11590 | 11590 | 11590 | 11590 | 11 |
| 329 | 20241022 | 133800 | 1504015150 | 11580 | 11590 | 11590 | 11580 | 201 |
| 330 | 20241022 | 133700 | 1501687050 | 11580 | 11580 | 11580 | 11580 | 0 |
| 331 | 20241022 | 133600 | 1501687050 | 11580 | 11580 | 11580 | 11580 | 0 |
| 332 | 20241022 | 133500 | 1501687050 | 11580 | 11580 | 11580 | 11580 | 28 |
| 333 | 20241022 | 133400 | 1501362810 | 11580 | 11580 | 11580 | 11580 | 14 |
| 334 | 20241022 | 133300 | 1501200690 | 11580 | 11580 | 11580 | 11580 | 41 |
| 335 | 20241022 | 133200 | 1500725910 | 11580 | 11580 | 11580 | 11570 | 54 |
| 336 | 20241022 | 133100 | 1500100660 | 11570 | 11570 | 11570 | 11560 | 347 |
| 337 | 20241022 | 133000 | 1496089270 | 11580 | 11580 | 11580 | 11570 | 394 |
| 338 | 20241022 | 132900 | 1491527160 | 11560 | 11570 | 11570 | 11560 | 165 |
| 339 | 20241022 | 132800 | 1489618140 | 11570 | 11570 | 11570 | 11570 | 2 |
| 340 | 20241022 | 132700 | 1489595000 | 11560 | 11570 | 11570 | 11560 | 53 |
| 341 | 20241022 | 132600 | 1488982290 | 11560 | 11560 | 11560 | 11560 | 4 |
| 342 | 20241022 | 132500 | 1488936050 | 11560 | 11560 | 11560 | 11560 | 10 |
| 343 | 20241022 | 132400 | 1488820450 | 11560 | 11560 | 11560 | 11560 | 4 |
| 344 | 20241022 | 132300 | 1488774210 | 11550 | 11550 | 11550 | 11550 | 4 |
| 345 | 20241022 | 132200 | 1488728010 | 11550 | 11560 | 11560 | 11550 | 408 |
| 346 | 20241022 | 132100 | 1484014680 | 11570 | 11570 | 11570 | 11570 | 14 |
| 347 | 20241022 | 132000 | 1483852700 | 11570 | 11560 | 11570 | 11560 | 12 |
| 348 | 20241022 | 131900 | 1483713960 | 11570 | 11560 | 11570 | 11560 | 207 |
| 349 | 20241022 | 131800 | 1481320790 | 11560 | 11560 | 11570 | 11560 | 108 |
| 350 | 20241022 | 131700 | 1480072160 | 11560 | 11560 | 11560 | 11560 | 200 |
| 351 | 20241022 | 131600 | 1477760160 | 11590 | 11590 | 11590 | 11590 | 22 |
| 352 | 20241022 | 131500 | 1477505180 | 11600 | 11600 | 11600 | 11600 | 26 |
| 353 | 20241022 | 131400 | 1477203580 | 11600 | 11600 | 11600 | 11600 | 101 |
| 354 | 20241022 | 131300 | 1476031980 | 11600 | 11600 | 11600 | 11600 | 287 |
| 355 | 20241022 | 131200 | 1472702780 | 11590 | 11590 | 11590 | 11590 | 107 |
| 356 | 20241022 | 131100 | 1471462650 | 11590 | 11570 | 11590 | 11570 | 47 |
| 357 | 20241022 | 131000 | 1470918420 | 11560 | 11560 | 11560 | 11560 | 592 |
| 358 | 20241022 | 130900 | 1464074900 | 11560 | 11560 | 11560 | 11550 | 40 |
| 359 | 20241022 | 130800 | 1463612850 | 11560 | 11560 | 11560 | 11560 | 10 |
| 360 | 20241022 | 130700 | 1463497250 | 11560 | 11560 | 11560 | 11560 | 143 |
| 361 | 20241022 | 130600 | 1461844170 | 11550 | 11560 | 11560 | 11550 | 1685 |
| 362 | 20241022 | 130500 | 1442370420 | 11560 | 11560 | 11560 | 11560 | 1 |
| 363 | 20241022 | 130400 | 1442358860 | 11550 | 11560 | 11560 | 11550 | 62 |
| 364 | 20241022 | 130300 | 1441642250 | 11560 | 11560 | 11560 | 11560 | 23 |
| 365 | 20241022 | 130200 | 1441376370 | 11560 | 11560 | 11560 | 11560 | 10 |
| 366 | 20241022 | 130100 | 1441260770 | 11560 | 11550 | 11560 | 11550 | 31 |
| 367 | 20241022 | 130000 | 1440902610 | 11560 | 11550 | 11560 | 11550 | 35 |
| 368 | 20241022 | 125900 | 1440498300 | 11550 | 11550 | 11560 | 11550 | 297 |
| 369 | 20241022 | 125800 | 1437067850 | 11560 | 11560 | 11560 | 11560 | 13 |
| 370 | 20241022 | 125700 | 1436917570 | 11560 | 11560 | 11560 | 11560 | 14 |
| 371 | 20241022 | 125600 | 1436755730 | 11560 | 11550 | 11560 | 11550 | 22 |
| 372 | 20241022 | 125500 | 1436501520 | 11550 | 11540 | 11560 | 11540 | 151 |
| 373 | 20241022 | 125400 | 1434757410 | 11550 | 11550 | 11550 | 11540 | 171 |
| 374 | 20241022 | 125300 | 1432783160 | 11540 | 11550 | 11550 | 11540 | 200 |
| 375 | 20241022 | 125200 | 1430474890 | 11550 | 11540 | 11550 | 11540 | 171 |
| 376 | 20241022 | 125100 | 1428501520 | 11550 | 11540 | 11550 | 11540 | 348 |
| 377 | 20241022 | 125000 | 1424485540 | 11550 | 11550 | 11550 | 11540 | 1176 |
| 378 | 20241022 | 124900 | 1410914080 | 11550 | 11550 | 11550 | 11550 | 833 |
| 379 | 20241022 | 124800 | 1401292930 | 11560 | 11550 | 11560 | 11550 | 145 |
| 380 | 20241022 | 124700 | 1399617030 | 11550 | 11550 | 11550 | 11550 | 2090 |
| 381 | 20241022 | 124600 | 1375477530 | 11550 | 11560 | 11560 | 11550 | 1138 |
| 382 | 20241022 | 124500 | 1362322890 | 11570 | 11580 | 11580 | 11560 | 955 |
| 383 | 20241022 | 124400 | 1351276700 | 11580 | 11580 | 11580 | 11580 | 54 |
| 384 | 20241022 | 124300 | 1350651380 | 11580 | 11580 | 11580 | 11580 | 1 |
| 385 | 20241022 | 124200 | 1350639800 | 11570 | 11570 | 11570 | 11570 | 10 |
| 386 | 20241022 | 124100 | 1350524100 | 11570 | 11620 | 11620 | 11570 | 4740 |
| 387 | 20241022 | 124000 | 1295592460 | 11610 | 11620 | 11620 | 11610 | 396 |
| 388 | 20241022 | 123900 | 1290991020 | 11620 | 11610 | 11620 | 11610 | 613 |
| 389 | 20241022 | 123800 | 1283868960 | 11620 | 11620 | 11620 | 11600 | 760 |
| 390 | 20241022 | 123700 | 1275045730 | 11620 | 11620 | 11620 | 11620 | 2 |
| 391 | 20241022 | 123600 | 1275022490 | 11620 | 11650 | 11650 | 11620 | 17034 |
| 392 | 20241022 | 123500 | 1076755300 | 11660 | 11660 | 11660 | 11660 | 1 |
| 393 | 20241022 | 123400 | 1076743640 | 11650 | 11650 | 11650 | 11650 | 58 |
| 394 | 20241022 | 123300 | 1076067940 | 11660 | 11660 | 11660 | 11660 | 12 |
| 395 | 20241022 | 123200 | 1075928020 | 11660 | 11660 | 11660 | 11660 | 0 |
| 396 | 20241022 | 123100 | 1075928020 | 11660 | 11660 | 11660 | 11650 | 3 |
| 397 | 20241022 | 123000 | 1075893050 | 11650 | 11660 | 11660 | 11650 | 48 |
| 398 | 20241022 | 122900 | 1075333750 | 11660 | 11650 | 11660 | 11650 | 51 |
| 399 | 20241022 | 122800 | 1074739100 | 11650 | 11650 | 11650 | 11650 | 100 |
| 400 | 20241022 | 122700 | 1073574100 | 11650 | 11650 | 11650 | 11650 | 56 |
| 401 | 20241022 | 122600 | 1072921700 | 11660 | 11660 | 11660 | 11660 | 59 |
| 402 | 20241022 | 122500 | 1072233760 | 11660 | 11660 | 11660 | 11660 | 0 |
| 403 | 20241022 | 122400 | 1072233760 | 11660 | 11660 | 11660 | 11660 | 3 |
| 404 | 20241022 | 122300 | 1072198780 | 11650 | 11650 | 11650 | 11650 | 7 |
| 405 | 20241022 | 122200 | 1072117230 | 11650 | 11650 | 11650 | 11650 | 38 |
| 406 | 20241022 | 122100 | 1071674530 | 11670 | 11670 | 11670 | 11670 | 121 |
| 407 | 20241022 | 122000 | 1070262460 | 11670 | 11670 | 11670 | 11670 | 5 |
| 408 | 20241022 | 121900 | 1070204110 | 11680 | 11660 | 11680 | 11660 | 400 |
| 409 | 20241022 | 121800 | 1065535750 | 11640 | 11640 | 11640 | 11640 | 0 |
| 410 | 20241022 | 121700 | 1065535750 | 11640 | 11650 | 11650 | 11640 | 92 |
| 411 | 20241022 | 121600 | 1064464330 | 11650 | 11650 | 11650 | 11650 | 6 |
| 412 | 20241022 | 121500 | 1064394430 | 11660 | 11660 | 11660 | 11660 | 5 |
| 413 | 20241022 | 121400 | 1064336130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 414 | 20241022 | 121300 | 1064336130 | 11660 | 11660 | 11660 | 11660 | 4 |
| 415 | 20241022 | 121200 | 1064289490 | 11660 | 11660 | 11660 | 11660 | 1 |
| 416 | 20241022 | 121100 | 1064277830 | 11640 | 11650 | 11650 | 11640 | 400 |
| 417 | 20241022 | 121000 | 1059618330 | 11670 | 11670 | 11670 | 11670 | 0 |
| 418 | 20241022 | 120900 | 1059618330 | 11670 | 11670 | 11670 | 11670 | 3 |
| 419 | 20241022 | 120800 | 1059583320 | 11670 | 11670 | 11670 | 11670 | 86 |
| 420 | 20241022 | 120700 | 1058579700 | 11670 | 11670 | 11670 | 11670 | 0 |
| 421 | 20241022 | 120600 | 1058579700 | 11670 | 11680 | 11680 | 11670 | 120 |
| 422 | 20241022 | 120500 | 1057178200 | 11670 | 11660 | 11670 | 11660 | 110 |
| 423 | 20241022 | 120400 | 1055894740 | 11660 | 11650 | 11660 | 11650 | 211 |
| 424 | 20241022 | 120300 | 1053436580 | 11650 | 11640 | 11650 | 11640 | 121 |
| 425 | 20241022 | 120200 | 1052027140 | 11640 | 11620 | 11640 | 11620 | 1343 |
| 426 | 20241022 | 120100 | 1036413000 | 11630 | 11630 | 11630 | 11630 | 10 |
| 427 | 20241022 | 120000 | 1036296700 | 11630 | 11630 | 11630 | 11630 | 267 |
| 428 | 20241022 | 115900 | 1033191490 | 11630 | 11630 | 11630 | 11630 | 4 |
| 429 | 20241022 | 115800 | 1033144970 | 11630 | 11630 | 11630 | 11630 | 10 |
| 430 | 20241022 | 115700 | 1033028670 | 11620 | 11630 | 11630 | 11620 | 11 |
| 431 | 20241022 | 115600 | 1032900840 | 11620 | 11620 | 11620 | 11620 | 80 |
| 432 | 20241022 | 115500 | 1031971240 | 11620 | 11620 | 11620 | 11620 | 1 |
| 433 | 20241022 | 115400 | 1031959620 | 11620 | 11620 | 11620 | 11620 | 0 |
| 434 | 20241022 | 115300 | 1031959620 | 11620 | 11620 | 11620 | 11620 | 0 |
| 435 | 20241022 | 115200 | 1031959620 | 11620 | 11620 | 11620 | 11620 | 0 |
| 436 | 20241022 | 115100 | 1031959620 | 11620 | 11620 | 11620 | 11620 | 1 |
| 437 | 20241022 | 115000 | 1031948000 | 11630 | 11620 | 11630 | 11620 | 15 |
| 438 | 20241022 | 114900 | 1031773650 | 11620 | 11620 | 11630 | 11620 | 13 |
| 439 | 20241022 | 114800 | 1031622580 | 11630 | 11630 | 11630 | 11630 | 0 |
| 440 | 20241022 | 114700 | 1031622580 | 11630 | 11630 | 11630 | 11630 | 5 |
| 441 | 20241022 | 114600 | 1031564430 | 11630 | 11630 | 11630 | 11630 | 12 |
| 442 | 20241022 | 114500 | 1031424870 | 11630 | 11630 | 11630 | 11630 | 10 |
| 443 | 20241022 | 114400 | 1031308570 | 11620 | 11620 | 11620 | 11620 | 0 |
| 444 | 20241022 | 114300 | 1031308570 | 11620 | 11620 | 11620 | 11620 | 1 |
| 445 | 20241022 | 114200 | 1031296950 | 11620 | 11620 | 11620 | 11620 | 101 |
| 446 | 20241022 | 114100 | 1030123330 | 11620 | 11620 | 11620 | 11620 | 421 |
| 447 | 20241022 | 114000 | 1025231310 | 11620 | 11620 | 11620 | 11620 | 0 |
| 448 | 20241022 | 113900 | 1025231310 | 11620 | 11620 | 11620 | 11620 | 0 |
| 449 | 20241022 | 113800 | 1025231310 | 11620 | 11620 | 11620 | 11620 | 114 |
| 450 | 20241022 | 113700 | 1023906630 | 11620 | 11620 | 11620 | 11620 | 4 |
| 451 | 20241022 | 113600 | 1023860150 | 11620 | 11620 | 11620 | 11620 | 317 |
| 452 | 20241022 | 113500 | 1020176610 | 11630 | 11630 | 11630 | 11630 | 87 |
| 453 | 20241022 | 113400 | 1019164800 | 11630 | 11620 | 11630 | 11620 | 11 |
| 454 | 20241022 | 113300 | 1019036910 | 11620 | 11630 | 11630 | 11620 | 84 |
| 455 | 20241022 | 113200 | 1018060580 | 11630 | 11630 | 11630 | 11630 | 6 |
| 456 | 20241022 | 113100 | 1017990800 | 11620 | 11630 | 11630 | 11620 | 645 |
| 457 | 20241022 | 113000 | 1010489520 | 11630 | 11630 | 11630 | 11620 | 247 |
| 458 | 20241022 | 112900 | 1007616980 | 11630 | 11630 | 11630 | 11630 | 32 |
| 459 | 20241022 | 112800 | 1007244820 | 11630 | 11630 | 11630 | 11630 | 210 |
| 460 | 20241022 | 112700 | 1004802520 | 11630 | 11630 | 11630 | 11630 | 42 |
| 461 | 20241022 | 112600 | 1004314060 | 11630 | 11630 | 11630 | 11620 | 179 |
| 462 | 20241022 | 112500 | 1002232300 | 11620 | 11620 | 11620 | 11620 | 56 |
| 463 | 20241022 | 112400 | 1001581580 | 11610 | 11610 | 11610 | 11610 | 4 |
| 464 | 20241022 | 112300 | 1001535140 | 11590 | 11590 | 11590 | 11590 | 0 |
| 465 | 20241022 | 112200 | 1001535140 | 11590 | 11590 | 11590 | 11590 | 0 |
| 466 | 20241022 | 112100 | 1001535140 | 11590 | 11630 | 11630 | 11590 | 85 |
| 467 | 20241022 | 112000 | 1000549630 | 11590 | 11600 | 11600 | 11590 | 246 |
| 468 | 20241022 | 111900 | 997696420 | 11600 | 11600 | 11600 | 11600 | 0 |
| 469 | 20241022 | 111800 | 997696420 | 11600 | 11610 | 11610 | 11600 | 378 |
| 470 | 20241022 | 111700 | 993311470 | 11630 | 11630 | 11630 | 11630 | 2 |
| 471 | 20241022 | 111600 | 993288210 | 11600 | 11600 | 11600 | 11600 | 0 |
| 472 | 20241022 | 111500 | 993288210 | 11600 | 11600 | 11600 | 11600 | 0 |
| 473 | 20241022 | 111400 | 993288210 | 11600 | 11610 | 11610 | 11600 | 62 |
| 474 | 20241022 | 111300 | 992568940 | 11600 | 11600 | 11600 | 11600 | 84 |
| 475 | 20241022 | 111200 | 991594540 | 11600 | 11600 | 11600 | 11600 | 30 |
| 476 | 20241022 | 111100 | 991246540 | 11600 | 11610 | 11610 | 11600 | 65 |
| 477 | 20241022 | 111000 | 990492450 | 11620 | 11620 | 11630 | 11620 | 66 |
| 478 | 20241022 | 110900 | 989725510 | 11620 | 11620 | 11620 | 11620 | 1 |
| 479 | 20241022 | 110800 | 989713890 | 11620 | 11620 | 11620 | 11620 | 0 |
| 480 | 20241022 | 110700 | 989713890 | 11620 | 11620 | 11620 | 11620 | 0 |
| 481 | 20241022 | 110600 | 989713890 | 11620 | 11630 | 11630 | 11610 | 315 |
| 482 | 20241022 | 110500 | 986054440 | 11650 | 11650 | 11650 | 11650 | 3 |
| 483 | 20241022 | 110400 | 986019490 | 11650 | 11640 | 11650 | 11640 | 30 |
| 484 | 20241022 | 110300 | 985670030 | 11630 | 11610 | 11630 | 11610 | 198 |
| 485 | 20241022 | 110200 | 983369600 | 11600 | 11600 | 11600 | 11600 | 20 |
| 486 | 20241022 | 110100 | 983137600 | 11600 | 11600 | 11600 | 11600 | 91 |
| 487 | 20241022 | 110000 | 982082000 | 11600 | 11600 | 11600 | 11600 | 20 |
| 488 | 20241022 | 105900 | 981850000 | 11600 | 11600 | 11600 | 11600 | 10 |
| 489 | 20241022 | 105800 | 981734000 | 11600 | 11600 | 11600 | 11600 | 2 |
| 490 | 20241022 | 105700 | 981710800 | 11600 | 11600 | 11600 | 11590 | 300 |
| 491 | 20241022 | 105600 | 978231780 | 11600 | 11600 | 11600 | 11600 | 25 |
| 492 | 20241022 | 105500 | 977941780 | 11600 | 11600 | 11600 | 11600 | 120 |
| 493 | 20241022 | 105400 | 976549780 | 11600 | 11600 | 11600 | 11600 | 0 |
| 494 | 20241022 | 105300 | 976549780 | 11600 | 11610 | 11610 | 11600 | 241 |
| 495 | 20241022 | 105200 | 973753410 | 11610 | 11610 | 11610 | 11610 | 21 |
| 496 | 20241022 | 105100 | 973509600 | 11610 | 11610 | 11610 | 11600 | 26 |
| 497 | 20241022 | 105000 | 973207830 | 11610 | 11610 | 11610 | 11610 | 1 |
| 498 | 20241022 | 104900 | 973196220 | 11590 | 11600 | 11610 | 11590 | 107 |
| 499 | 20241022 | 104800 | 971954980 | 11590 | 11590 | 11590 | 11590 | 220 |
| 500 | 20241022 | 104700 | 969405180 | 11590 | 11590 | 11590 | 11590 | 40 |
| 501 | 20241022 | 104600 | 968941580 | 11590 | 11590 | 11590 | 11590 | 1 |
| 502 | 20241022 | 104500 | 968929990 | 11590 | 11590 | 11590 | 11590 | 1 |
| 503 | 20241022 | 104400 | 968918400 | 11580 | 11570 | 11580 | 11570 | 31 |
| 504 | 20241022 | 104300 | 968559500 | 11570 | 11580 | 11580 | 11570 | 5 |
| 505 | 20241022 | 104200 | 968501640 | 11580 | 11580 | 11580 | 11570 | 531 |
| 506 | 20241022 | 104100 | 962356210 | 11610 | 11610 | 11610 | 11610 | 10 |
| 507 | 20241022 | 104000 | 962240110 | 11610 | 11610 | 11610 | 11610 | 63 |
| 508 | 20241022 | 103900 | 961508680 | 11610 | 11570 | 11610 | 11560 | 352 |
| 509 | 20241022 | 103800 | 957431430 | 11560 | 11610 | 11610 | 11560 | 125 |
| 510 | 20241022 | 103700 | 955985690 | 11560 | 11610 | 11610 | 11560 | 253 |
| 511 | 20241022 | 103600 | 953053340 | 11610 | 11610 | 11610 | 11610 | 107 |
| 512 | 20241022 | 103500 | 951811070 | 11610 | 11610 | 11620 | 11610 | 167 |
| 513 | 20241022 | 103400 | 949870980 | 11610 | 11610 | 11610 | 11610 | 9 |
| 514 | 20241022 | 103300 | 949766490 | 11620 | 11620 | 11620 | 11620 | 76 |
| 515 | 20241022 | 103200 | 948883370 | 11600 | 11590 | 11600 | 11590 | 133 |
| 516 | 20241022 | 103100 | 947341040 | 11590 | 11590 | 11600 | 11590 | 280 |
| 517 | 20241022 | 103000 | 944095820 | 11590 | 11580 | 11590 | 11560 | 301 |
| 518 | 20241022 | 102900 | 940614420 | 11580 | 11570 | 11580 | 11570 | 367 |
| 519 | 20241022 | 102800 | 936366950 | 11570 | 11560 | 11570 | 11560 | 65 |
| 520 | 20241022 | 102700 | 935614940 | 11560 | 11560 | 11560 | 11560 | 15 |
| 521 | 20241022 | 102600 | 935441540 | 11560 | 11560 | 11560 | 11560 | 131 |
| 522 | 20241022 | 102500 | 933927180 | 11560 | 11560 | 11560 | 11560 | 24 |
| 523 | 20241022 | 102400 | 933649740 | 11570 | 11590 | 11590 | 11570 | 600 |
| 524 | 20241022 | 102300 | 926703860 | 11580 | 11590 | 11590 | 11580 | 64 |
| 525 | 20241022 | 102200 | 925962240 | 11590 | 11590 | 11590 | 11590 | 50 |
| 526 | 20241022 | 102100 | 925382740 | 11590 | 11590 | 11590 | 11590 | 159 |
| 527 | 20241022 | 102000 | 923539930 | 11590 | 11590 | 11590 | 11590 | 26 |
| 528 | 20241022 | 101900 | 923238590 | 11560 | 11590 | 11590 | 11560 | 903 |
| 529 | 20241022 | 101800 | 912773090 | 11590 | 11580 | 11590 | 11580 | 229 |
| 530 | 20241022 | 101700 | 910119760 | 11580 | 11580 | 11590 | 11580 | 151 |
| 531 | 20241022 | 101600 | 908370990 | 11590 | 11590 | 11590 | 11590 | 0 |
| 532 | 20241022 | 101500 | 908370990 | 11590 | 11550 | 11600 | 11550 | 126 |
| 533 | 20241022 | 101400 | 906911650 | 11550 | 11550 | 11560 | 11540 | 268 |
| 534 | 20241022 | 101300 | 903818090 | 11560 | 11550 | 11600 | 11550 | 214 |
| 535 | 20241022 | 101200 | 901337110 | 11550 | 11560 | 11560 | 11540 | 739 |
| 536 | 20241022 | 101100 | 892801430 | 11560 | 11570 | 11570 | 11560 | 1043 |
| 537 | 20241022 | 101000 | 880735130 | 11580 | 11600 | 11600 | 11580 | 284 |
| 538 | 20241022 | 100900 | 877446110 | 11600 | 11580 | 11600 | 11580 | 16 |
| 539 | 20241022 | 100800 | 877260640 | 11570 | 11570 | 11590 | 11570 | 656 |
| 540 | 20241022 | 100700 | 869665420 | 11570 | 11570 | 11570 | 11570 | 95 |
| 541 | 20241022 | 100600 | 868566270 | 11570 | 11600 | 11600 | 11570 | 377 |
| 542 | 20241022 | 100500 | 864199660 | 11610 | 11610 | 11610 | 11600 | 360 |
| 543 | 20241022 | 100400 | 860023330 | 11610 | 11600 | 11610 | 11600 | 52 |
| 544 | 20241022 | 100300 | 859419620 | 11600 | 11590 | 11610 | 11590 | 90 |
| 545 | 20241022 | 100200 | 858375490 | 11590 | 11580 | 11590 | 11580 | 3 |
| 546 | 20241022 | 100100 | 858340740 | 11570 | 11560 | 11570 | 11560 | 39 |
| 547 | 20241022 | 100000 | 857889810 | 11560 | 11560 | 11560 | 11550 | 120 |
| 548 | 20241022 | 095900 | 856503610 | 11530 | 11540 | 11550 | 11530 | 814 |
| 549 | 20241022 | 095800 | 847109680 | 11540 | 11560 | 11560 | 11540 | 348 |
| 550 | 20241022 | 095700 | 843093580 | 11540 | 11550 | 11560 | 11540 | 502 |
| 551 | 20241022 | 095600 | 837295820 | 11550 | 11550 | 11550 | 11540 | 223 |
| 552 | 20241022 | 095500 | 834720240 | 11550 | 11580 | 11580 | 11550 | 2805 |
| 553 | 20241022 | 095400 | 802269790 | 11580 | 11570 | 11580 | 11570 | 844 |
| 554 | 20241022 | 095300 | 792496910 | 11570 | 11560 | 11580 | 11550 | 1604 |
| 555 | 20241022 | 095200 | 773951610 | 11560 | 11550 | 11560 | 11540 | 407 |
| 556 | 20241022 | 095100 | 769251020 | 11540 | 11560 | 11560 | 11540 | 688 |
| 557 | 20241022 | 095000 | 761305790 | 11560 | 11560 | 11560 | 11550 | 135 |
| 558 | 20241022 | 094900 | 759745950 | 11560 | 11560 | 11560 | 11540 | 882 |
| 559 | 20241022 | 094800 | 749557000 | 11550 | 11570 | 11570 | 11550 | 707 |
| 560 | 20241022 | 094700 | 741389440 | 11570 | 11570 | 11570 | 11550 | 976 |
| 561 | 20241022 | 094600 | 730106040 | 11560 | 11610 | 11620 | 11560 | 2987 |
| 562 | 20241022 | 094500 | 695508590 | 11620 | 11620 | 11620 | 11600 | 859 |
| 563 | 20241022 | 094400 | 685534900 | 11620 | 11680 | 11680 | 11620 | 1799 |
| 564 | 20241022 | 094300 | 664588660 | 11680 | 11650 | 11690 | 11650 | 528 |
| 565 | 20241022 | 094200 | 658428860 | 11650 | 11650 | 11650 | 11650 | 407 |
| 566 | 20241022 | 094100 | 653687310 | 11650 | 11630 | 11660 | 11630 | 218 |
| 567 | 20241022 | 094000 | 651149760 | 11620 | 11610 | 11620 | 11600 | 1370 |
| 568 | 20241022 | 093900 | 635237490 | 11620 | 11630 | 11630 | 11610 | 1664 |
| 569 | 20241022 | 093800 | 615902010 | 11620 | 11670 | 11670 | 11620 | 1504 |
| 570 | 20241022 | 093700 | 598389040 | 11670 | 11760 | 11760 | 11650 | 22828 |
| 571 | 20241022 | 093600 | 331083100 | 11760 | 11770 | 11770 | 11760 | 803 |
| 572 | 20241022 | 093500 | 321639460 | 11770 | 11770 | 11770 | 11760 | 56 |
| 573 | 20241022 | 093400 | 320980350 | 11770 | 11770 | 11770 | 11760 | 831 |
| 574 | 20241022 | 093300 | 311207730 | 11770 | 11780 | 11780 | 11760 | 15 |
| 575 | 20241022 | 093200 | 311031180 | 11760 | 11770 | 11780 | 11760 | 73 |
| 576 | 20241022 | 093100 | 310171840 | 11780 | 11780 | 11780 | 11770 | 519 |
| 577 | 20241022 | 093000 | 304062570 | 11780 | 11780 | 11780 | 11780 | 364 |
| 578 | 20241022 | 092900 | 299774650 | 11790 | 11800 | 11800 | 11790 | 228 |
| 579 | 20241022 | 092800 | 297086450 | 11830 | 11830 | 11830 | 11830 | 221 |
| 580 | 20241022 | 092700 | 294472020 | 11840 | 11800 | 11840 | 11790 | 319 |
| 581 | 20241022 | 092600 | 290703870 | 11800 | 11830 | 11830 | 11800 | 28 |
| 582 | 20241022 | 092500 | 290373230 | 11830 | 11830 | 11830 | 11830 | 0 |
| 583 | 20241022 | 092400 | 290373230 | 11830 | 11840 | 11840 | 11810 | 113 |
| 584 | 20241022 | 092300 | 289038480 | 11840 | 11890 | 11890 | 11840 | 11 |
| 585 | 20241022 | 092200 | 288908140 | 11890 | 11790 | 11890 | 11790 | 581 |
| 586 | 20241022 | 092100 | 282051740 | 11790 | 11790 | 11790 | 11770 | 179 |
| 587 | 20241022 | 092000 | 279944830 | 11800 | 11810 | 11810 | 11770 | 3880 |
| 588 | 20241022 | 091900 | 234270660 | 11810 | 11830 | 11830 | 11780 | 893 |
| 589 | 20241022 | 091800 | 223744590 | 11830 | 11800 | 11830 | 11790 | 331 |
| 590 | 20241022 | 091700 | 219839600 | 11800 | 11840 | 11840 | 11800 | 2236 |
| 591 | 20241022 | 091600 | 193413440 | 11840 | 11840 | 11840 | 11830 | 30 |
| 592 | 20241022 | 091500 | 193058350 | 11840 | 11830 | 11840 | 11830 | 256 |
| 593 | 20241022 | 091400 | 190029850 | 11820 | 11820 | 11820 | 11820 | 413 |
| 594 | 20241022 | 091300 | 185148190 | 11810 | 11820 | 11820 | 11810 | 132 |
| 595 | 20241022 | 091200 | 183589120 | 11810 | 11860 | 11860 | 11810 | 1665 |
| 596 | 20241022 | 091100 | 163907810 | 11860 | 11860 | 11860 | 11860 | 151 |
| 597 | 20241022 | 091000 | 162116950 | 11860 | 11910 | 11940 | 11860 | 1488 |
| 598 | 20241022 | 090900 | 144421990 | 11950 | 11930 | 11950 | 11900 | 437 |
| 599 | 20241022 | 090800 | 139209300 | 11930 | 11930 | 11930 | 11930 | 575 |
| 600 | 20241022 | 090700 | 132349550 | 11930 | 12010 | 12010 | 11930 | 1013 |
| 601 | 20241022 | 090600 | 120239900 | 12010 | 12020 | 12020 | 11930 | 1276 |
| 602 | 20241022 | 090500 | 104996990 | 11930 | 12000 | 12080 | 11880 | 2079 |
| 603 | 20241022 | 090400 | 80047050 | 12010 | 11810 | 12010 | 11810 | 2904 |
| 604 | 20241022 | 090300 | 45403220 | 11800 | 11830 | 11830 | 11800 | 654 |
| 605 | 20241022 | 090200 | 37673020 | 11820 | 11830 | 11830 | 11820 | 1172 |
| 606 | 20241022 | 090100 | 23808380 | 11860 | 11830 | 11860 | 11830 | 434 |
| 607 | 20241022 | 090000 | 18672210 | 11830 | 11800 | 11830 | 11800 | 1570 |