32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241011 | 191100 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 4452 |
| 3 | 20241011 | 191000 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 4 | 20241011 | 190900 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 5 | 20241011 | 190800 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 6 | 20241011 | 190700 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 7 | 20241011 | 190600 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 8 | 20241011 | 190500 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 9 | 20241011 | 190400 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 10 | 20241011 | 190300 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 11 | 20241011 | 190200 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 12 | 20241011 | 190100 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 13 | 20241011 | 190000 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 14 | 20241011 | 185900 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 15 | 20241011 | 185800 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 16 | 20241011 | 185700 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 17 | 20241011 | 185600 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 18 | 20241011 | 185500 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 19 | 20241011 | 185400 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 20 | 20241011 | 185300 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 21 | 20241011 | 185200 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 22 | 20241011 | 185100 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 23 | 20241011 | 185000 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 24 | 20241011 | 184900 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 25 | 20241011 | 184800 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 26 | 20241011 | 184700 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 27 | 20241011 | 184600 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 28 | 20241011 | 184500 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 29 | 20241011 | 184400 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 30 | 20241011 | 184300 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 31 | 20241011 | 184200 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 32 | 20241011 | 184100 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 4452 |
| 33 | 20241011 | 184000 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 34 | 20241011 | 183900 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 35 | 20241011 | 183800 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 36 | 20241011 | 183700 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 37 | 20241011 | 183600 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 38 | 20241011 | 183500 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 39 | 20241011 | 183400 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 40 | 20241011 | 183300 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 41 | 20241011 | 183200 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 42 | 20241011 | 183100 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 43 | 20241011 | 183000 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 44 | 20241011 | 182900 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 45 | 20241011 | 182800 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 46 | 20241011 | 182700 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 47 | 20241011 | 182600 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 48 | 20241011 | 182500 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 49 | 20241011 | 182400 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 50 | 20241011 | 182300 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 51 | 20241011 | 182200 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 52 | 20241011 | 182100 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 53 | 20241011 | 182000 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 54 | 20241011 | 181900 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 55 | 20241011 | 181800 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 56 | 20241011 | 181700 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 57 | 20241011 | 181600 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 58 | 20241011 | 181500 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 59 | 20241011 | 181400 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 60 | 20241011 | 181300 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 61 | 20241011 | 181200 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 62 | 20241011 | 181100 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 4452 |
| 63 | 20241011 | 181000 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 64 | 20241011 | 180900 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 65 | 20241011 | 180800 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 66 | 20241011 | 180700 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 67 | 20241011 | 180600 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 68 | 20241011 | 180500 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 69 | 20241011 | 180400 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 70 | 20241011 | 180300 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 71 | 20241011 | 180200 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 72 | 20241011 | 180100 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 73 | 20241011 | 180000 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 74 | 20241011 | 175900 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 75 | 20241011 | 175800 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 76 | 20241011 | 175700 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 77 | 20241011 | 175600 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 78 | 20241011 | 175500 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 79 | 20241011 | 175400 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 80 | 20241011 | 175300 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 81 | 20241011 | 175200 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 82 | 20241011 | 175100 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 83 | 20241011 | 175000 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 84 | 20241011 | 174900 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 85 | 20241011 | 174800 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 86 | 20241011 | 174700 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 87 | 20241011 | 174600 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 88 | 20241011 | 174500 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 89 | 20241011 | 174400 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 90 | 20241011 | 174300 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 91 | 20241011 | 174200 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 92 | 20241011 | 174100 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 4452 |
| 93 | 20241011 | 174000 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 94 | 20241011 | 173900 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 95 | 20241011 | 173800 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 96 | 20241011 | 173700 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 97 | 20241011 | 173600 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 98 | 20241011 | 173500 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 99 | 20241011 | 173400 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 100 | 20241011 | 173300 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 101 | 20241011 | 173200 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 102 | 20241011 | 173100 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 103 | 20241011 | 173000 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 104 | 20241011 | 172900 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 105 | 20241011 | 172800 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 106 | 20241011 | 172700 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 107 | 20241011 | 172600 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 108 | 20241011 | 172500 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 109 | 20241011 | 172400 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 110 | 20241011 | 172300 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 111 | 20241011 | 172200 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 112 | 20241011 | 172100 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 113 | 20241011 | 172000 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 114 | 20241011 | 171900 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 115 | 20241011 | 171800 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 116 | 20241011 | 171700 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 117 | 20241011 | 171600 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 118 | 20241011 | 171500 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 119 | 20241011 | 171400 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 120 | 20241011 | 171300 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 121 | 20241011 | 171200 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 122 | 20241011 | 171100 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 4452 |
| 123 | 20241011 | 171000 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 124 | 20241011 | 170900 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 125 | 20241011 | 170800 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 126 | 20241011 | 170700 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 127 | 20241011 | 170600 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 128 | 20241011 | 170500 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 129 | 20241011 | 170400 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 130 | 20241011 | 170300 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 131 | 20241011 | 170200 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 132 | 20241011 | 170100 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 133 | 20241011 | 170000 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 134 | 20241011 | 165900 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 135 | 20241011 | 165800 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 136 | 20241011 | 165700 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 137 | 20241011 | 165600 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 138 | 20241011 | 165500 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 139 | 20241011 | 165400 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 140 | 20241011 | 165300 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 141 | 20241011 | 165200 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 142 | 20241011 | 165100 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 143 | 20241011 | 165000 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 144 | 20241011 | 164900 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 145 | 20241011 | 164800 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 146 | 20241011 | 164700 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 147 | 20241011 | 164600 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 148 | 20241011 | 164500 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 149 | 20241011 | 164400 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 150 | 20241011 | 164300 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 151 | 20241011 | 164200 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 152 | 20241011 | 164100 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 4452 |
| 153 | 20241011 | 164000 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 154 | 20241011 | 163900 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 155 | 20241011 | 163800 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 156 | 20241011 | 163700 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 157 | 20241011 | 163600 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 158 | 20241011 | 163500 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 159 | 20241011 | 163400 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 160 | 20241011 | 163300 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 161 | 20241011 | 163200 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 162 | 20241011 | 163100 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 163 | 20241011 | 163000 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 164 | 20241011 | 162900 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 165 | 20241011 | 162800 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 166 | 20241011 | 162700 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 167 | 20241011 | 162600 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 168 | 20241011 | 162500 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 169 | 20241011 | 162400 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 170 | 20241011 | 162300 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 171 | 20241011 | 162200 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 172 | 20241011 | 162100 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 173 | 20241011 | 162000 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 174 | 20241011 | 161900 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 175 | 20241011 | 161800 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 176 | 20241011 | 161700 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 177 | 20241011 | 161600 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 178 | 20241011 | 161500 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 179 | 20241011 | 161400 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 180 | 20241011 | 161300 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 181 | 20241011 | 161200 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 182 | 20241011 | 161100 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 4452 |
| 183 | 20241011 | 161000 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 184 | 20241011 | 160900 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 185 | 20241011 | 160800 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 186 | 20241011 | 160700 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 187 | 20241011 | 160600 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 188 | 20241011 | 160500 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 189 | 20241011 | 160400 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 190 | 20241011 | 160300 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 191 | 20241011 | 160200 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 192 | 20241011 | 160100 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 193 | 20241011 | 160000 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 194 | 20241011 | 155900 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 195 | 20241011 | 155800 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 196 | 20241011 | 155700 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 197 | 20241011 | 155600 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 198 | 20241011 | 155500 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 199 | 20241011 | 155400 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 200 | 20241011 | 155300 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 201 | 20241011 | 155200 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 202 | 20241011 | 155100 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 203 | 20241011 | 155000 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 204 | 20241011 | 154900 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 205 | 20241011 | 154800 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 206 | 20241011 | 154700 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 207 | 20241011 | 154600 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 208 | 20241011 | 154500 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 209 | 20241011 | 154400 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 210 | 20241011 | 154300 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 211 | 20241011 | 154200 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 212 | 20241011 | 154100 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 4452 |
| 213 | 20241011 | 154000 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 214 | 20241011 | 153900 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 215 | 20241011 | 153800 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 216 | 20241011 | 153700 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 217 | 20241011 | 153600 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 218 | 20241011 | 153500 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 219 | 20241011 | 153400 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 220 | 20241011 | 153300 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 221 | 20241011 | 153200 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 222 | 20241011 | 153100 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 0 |
| 223 | 20241011 | 153000 | 2360108240 | 13070 | 13070 | 13070 | 13070 | 4452 |
| 224 | 20241011 | 152900 | 2301920600 | 13100 | 13100 | 13100 | 13100 | 0 |
| 225 | 20241011 | 152800 | 2301920600 | 13100 | 13100 | 13100 | 13100 | 0 |
| 226 | 20241011 | 152700 | 2301920600 | 13100 | 13100 | 13100 | 13100 | 0 |
| 227 | 20241011 | 152600 | 2301920600 | 13100 | 13100 | 13100 | 13100 | 0 |
| 228 | 20241011 | 152500 | 2301920600 | 13100 | 13100 | 13100 | 13100 | 0 |
| 229 | 20241011 | 152400 | 2301920600 | 13100 | 13100 | 13100 | 13100 | 0 |
| 230 | 20241011 | 152300 | 2301920600 | 13100 | 13100 | 13100 | 13100 | 0 |
| 231 | 20241011 | 152200 | 2301920600 | 13100 | 13100 | 13100 | 13100 | 0 |
| 232 | 20241011 | 152100 | 2301920600 | 13100 | 13100 | 13100 | 13100 | 0 |
| 233 | 20241011 | 152000 | 2301920600 | 13100 | 13100 | 13100 | 13100 | 0 |
| 234 | 20241011 | 151900 | 2301920600 | 13100 | 13090 | 13100 | 13090 | 203 |
| 235 | 20241011 | 151800 | 2299261520 | 13090 | 13100 | 13100 | 13090 | 676 |
| 236 | 20241011 | 151700 | 2290406420 | 13090 | 13100 | 13100 | 13090 | 207 |
| 237 | 20241011 | 151600 | 2287696100 | 13100 | 13100 | 13100 | 13090 | 130 |
| 238 | 20241011 | 151500 | 2285994340 | 13090 | 13100 | 13100 | 13090 | 34 |
| 239 | 20241011 | 151400 | 2285548990 | 13090 | 13090 | 13090 | 13090 | 0 |
| 240 | 20241011 | 151300 | 2285548990 | 13090 | 13080 | 13090 | 13070 | 150 |
| 241 | 20241011 | 151200 | 2283586450 | 13080 | 13070 | 13080 | 13070 | 4 |
| 242 | 20241011 | 151100 | 2283534140 | 13070 | 13060 | 13070 | 13060 | 220 |
| 243 | 20241011 | 151000 | 2280658750 | 13060 | 13070 | 13070 | 13060 | 282 |
| 244 | 20241011 | 150900 | 2276975130 | 13060 | 13070 | 13070 | 13060 | 1329 |
| 245 | 20241011 | 150800 | 2259617830 | 13070 | 13070 | 13070 | 13060 | 64 |
| 246 | 20241011 | 150700 | 2258781370 | 13070 | 13070 | 13070 | 13070 | 83 |
| 247 | 20241011 | 150600 | 2257696560 | 13080 | 13110 | 13110 | 13080 | 424 |
| 248 | 20241011 | 150500 | 2252149850 | 13090 | 13080 | 13090 | 13080 | 572 |
| 249 | 20241011 | 150400 | 2244665540 | 13080 | 13080 | 13080 | 13080 | 0 |
| 250 | 20241011 | 150300 | 2244665540 | 13080 | 13080 | 13080 | 13080 | 136 |
| 251 | 20241011 | 150200 | 2242886660 | 13080 | 13080 | 13090 | 13080 | 437 |
| 252 | 20241011 | 150100 | 2237170620 | 13080 | 13080 | 13080 | 13080 | 165 |
| 253 | 20241011 | 150000 | 2235012420 | 13080 | 13080 | 13080 | 13080 | 51 |
| 254 | 20241011 | 145900 | 2234345340 | 13070 | 13060 | 13070 | 13040 | 1096 |
| 255 | 20241011 | 145800 | 2220047520 | 13050 | 13060 | 13070 | 13050 | 197 |
| 256 | 20241011 | 145700 | 2217474570 | 13070 | 13080 | 13080 | 13070 | 99 |
| 257 | 20241011 | 145600 | 2216180220 | 13090 | 13110 | 13110 | 13080 | 243 |
| 258 | 20241011 | 145500 | 2212996760 | 13110 | 13110 | 13110 | 13110 | 105 |
| 259 | 20241011 | 145400 | 2211620210 | 13110 | 13110 | 13110 | 13110 | 5 |
| 260 | 20241011 | 145300 | 2211554660 | 13160 | 13080 | 13160 | 13080 | 1326 |
| 261 | 20241011 | 145200 | 2194179250 | 13100 | 13100 | 13100 | 13080 | 66 |
| 262 | 20241011 | 145100 | 2193314670 | 13100 | 13100 | 13100 | 13050 | 130 |
| 263 | 20241011 | 145000 | 2191614990 | 13040 | 13040 | 13100 | 13040 | 492 |
| 264 | 20241011 | 144900 | 2185180300 | 13100 | 13050 | 13100 | 13050 | 535 |
| 265 | 20241011 | 144800 | 2178183380 | 13030 | 13050 | 13060 | 13030 | 252 |
| 266 | 20241011 | 144700 | 2174896260 | 13050 | 13060 | 13060 | 13050 | 471 |
| 267 | 20241011 | 144600 | 2168748600 | 13060 | 13060 | 13060 | 13050 | 139 |
| 268 | 20241011 | 144500 | 2166933360 | 13060 | 13060 | 13070 | 13060 | 460 |
| 269 | 20241011 | 144400 | 2160924760 | 13060 | 13070 | 13070 | 13060 | 66 |
| 270 | 20241011 | 144300 | 2160062350 | 13070 | 13080 | 13080 | 13070 | 300 |
| 271 | 20241011 | 144200 | 2156141300 | 13080 | 13070 | 13080 | 13070 | 82 |
| 272 | 20241011 | 144100 | 2155068800 | 13080 | 13080 | 13080 | 13080 | 12 |
| 273 | 20241011 | 144000 | 2154911840 | 13070 | 13070 | 13070 | 13070 | 98 |
| 274 | 20241011 | 143900 | 2153630980 | 13070 | 13080 | 13080 | 13070 | 139 |
| 275 | 20241011 | 143800 | 2151813750 | 13070 | 13070 | 13070 | 13070 | 19 |
| 276 | 20241011 | 143700 | 2151565420 | 13070 | 13070 | 13080 | 13070 | 145 |
| 277 | 20241011 | 143600 | 2149670250 | 13080 | 13070 | 13080 | 13070 | 117 |
| 278 | 20241011 | 143500 | 2148140960 | 13070 | 13080 | 13080 | 13070 | 100 |
| 279 | 20241011 | 143400 | 2146833940 | 13060 | 13040 | 13060 | 13040 | 745 |
| 280 | 20241011 | 143300 | 2137112580 | 13030 | 13020 | 13040 | 13020 | 118 |
| 281 | 20241011 | 143200 | 2135575640 | 13010 | 13010 | 13010 | 13010 | 347 |
| 282 | 20241011 | 143100 | 2131061170 | 13010 | 13010 | 13010 | 13010 | 674 |
| 283 | 20241011 | 143000 | 2122292430 | 13000 | 13030 | 13030 | 13000 | 3250 |
| 284 | 20241011 | 142900 | 2080017950 | 13050 | 13020 | 13050 | 13020 | 82 |
| 285 | 20241011 | 142800 | 2078948870 | 13050 | 13010 | 13050 | 13010 | 61 |
| 286 | 20241011 | 142700 | 2078154910 | 13050 | 13070 | 13070 | 13010 | 675 |
| 287 | 20241011 | 142600 | 2069353910 | 13070 | 13120 | 13120 | 13070 | 4884 |
| 288 | 20241011 | 142500 | 2005377500 | 13120 | 13120 | 13120 | 13120 | 345 |
| 289 | 20241011 | 142400 | 2000851100 | 13130 | 13120 | 13130 | 13100 | 1178 |
| 290 | 20241011 | 142300 | 1985406930 | 13120 | 13120 | 13120 | 13120 | 140 |
| 291 | 20241011 | 142200 | 1983570130 | 13120 | 13120 | 13120 | 13120 | 197 |
| 292 | 20241011 | 142100 | 1980985490 | 13120 | 13170 | 13180 | 13110 | 7806 |
| 293 | 20241011 | 142000 | 1878349790 | 13180 | 13180 | 13180 | 13180 | 368 |
| 294 | 20241011 | 141900 | 1873499550 | 13180 | 13190 | 13190 | 13180 | 71 |
| 295 | 20241011 | 141800 | 1872563260 | 13170 | 13180 | 13180 | 13170 | 676 |
| 296 | 20241011 | 141700 | 1863653980 | 13190 | 13190 | 13190 | 13190 | 9 |
| 297 | 20241011 | 141600 | 1863535270 | 13180 | 13190 | 13190 | 13180 | 40 |
| 298 | 20241011 | 141500 | 1863007720 | 13180 | 13180 | 13180 | 13170 | 335 |
| 299 | 20241011 | 141400 | 1858592430 | 13180 | 13180 | 13180 | 13180 | 166 |
| 300 | 20241011 | 141300 | 1856404550 | 13180 | 13180 | 13180 | 13180 | 137 |
| 301 | 20241011 | 141200 | 1854598890 | 13170 | 13170 | 13170 | 13170 | 149 |
| 302 | 20241011 | 141100 | 1852636560 | 13200 | 13200 | 13200 | 13200 | 3 |
| 303 | 20241011 | 141000 | 1852596960 | 13200 | 13200 | 13200 | 13200 | 289 |
| 304 | 20241011 | 140900 | 1848782160 | 13200 | 13200 | 13210 | 13200 | 520 |
| 305 | 20241011 | 140800 | 1841917160 | 13200 | 13200 | 13200 | 13200 | 0 |
| 306 | 20241011 | 140700 | 1841917160 | 13200 | 13200 | 13200 | 13200 | 87 |
| 307 | 20241011 | 140600 | 1840768760 | 13200 | 13170 | 13200 | 13170 | 21 |
| 308 | 20241011 | 140500 | 1840491590 | 13170 | 13200 | 13200 | 13170 | 202 |
| 309 | 20241011 | 140400 | 1837829350 | 13200 | 13200 | 13200 | 13200 | 190 |
| 310 | 20241011 | 140300 | 1835321350 | 13180 | 13180 | 13180 | 13180 | 5 |
| 311 | 20241011 | 140200 | 1835255450 | 13180 | 13180 | 13180 | 13180 | 101 |
| 312 | 20241011 | 140100 | 1833924270 | 13180 | 13170 | 13180 | 13160 | 1479 |
| 313 | 20241011 | 140000 | 1814438600 | 13180 | 13180 | 13180 | 13180 | 98 |
| 314 | 20241011 | 135900 | 1813146960 | 13180 | 13180 | 13180 | 13180 | 41 |
| 315 | 20241011 | 135800 | 1812606580 | 13180 | 13160 | 13180 | 13160 | 484 |
| 316 | 20241011 | 135700 | 1806232520 | 13160 | 13170 | 13170 | 13160 | 111 |
| 317 | 20241011 | 135600 | 1804771650 | 13170 | 13180 | 13180 | 13170 | 27 |
| 318 | 20241011 | 135500 | 1804416030 | 13160 | 13170 | 13180 | 13160 | 791 |
| 319 | 20241011 | 135400 | 1794001110 | 13170 | 13180 | 13180 | 13170 | 257 |
| 320 | 20241011 | 135300 | 1790615710 | 13180 | 13190 | 13190 | 13170 | 871 |
| 321 | 20241011 | 135200 | 1779132470 | 13180 | 13180 | 13180 | 13180 | 10 |
| 322 | 20241011 | 135100 | 1779000670 | 13180 | 13180 | 13190 | 13180 | 74 |
| 323 | 20241011 | 135000 | 1778025340 | 13170 | 13160 | 13180 | 13160 | 51 |
| 324 | 20241011 | 134900 | 1777353730 | 13150 | 13170 | 13190 | 13150 | 2164 |
| 325 | 20241011 | 134800 | 1748870430 | 13180 | 13180 | 13180 | 13160 | 544 |
| 326 | 20241011 | 134700 | 1741705700 | 13180 | 13190 | 13190 | 13170 | 109 |
| 327 | 20241011 | 134600 | 1740269110 | 13180 | 13240 | 13240 | 13180 | 3651 |
| 328 | 20241011 | 134500 | 1692005530 | 13240 | 13240 | 13240 | 13240 | 897 |
| 329 | 20241011 | 134400 | 1680129250 | 13240 | 13260 | 13260 | 13240 | 150 |
| 330 | 20241011 | 134300 | 1678141700 | 13260 | 13260 | 13260 | 13260 | 2 |
| 331 | 20241011 | 134200 | 1678115180 | 13250 | 13250 | 13260 | 13240 | 707 |
| 332 | 20241011 | 134100 | 1668746400 | 13270 | 13260 | 13270 | 13260 | 361 |
| 333 | 20241011 | 134000 | 1663958220 | 13260 | 13240 | 13260 | 13240 | 190 |
| 334 | 20241011 | 133900 | 1661439850 | 13240 | 13260 | 13260 | 13230 | 2116 |
| 335 | 20241011 | 133800 | 1633405170 | 13260 | 13280 | 13280 | 13250 | 453 |
| 336 | 20241011 | 133700 | 1627399400 | 13290 | 13260 | 13290 | 13250 | 1094 |
| 337 | 20241011 | 133600 | 1612900170 | 13250 | 13270 | 13270 | 13250 | 1864 |
| 338 | 20241011 | 133500 | 1588191720 | 13260 | 13270 | 13290 | 13260 | 1773 |
| 339 | 20241011 | 133400 | 1564664950 | 13270 | 13280 | 13290 | 13270 | 1204 |
| 340 | 20241011 | 133300 | 1548681370 | 13290 | 13300 | 13300 | 13290 | 538 |
| 341 | 20241011 | 133200 | 1541530910 | 13300 | 13310 | 13310 | 13300 | 250 |
| 342 | 20241011 | 133100 | 1538204900 | 13310 | 13320 | 13320 | 13310 | 20 |
| 343 | 20241011 | 133000 | 1537938510 | 13320 | 13320 | 13320 | 13320 | 100 |
| 344 | 20241011 | 132900 | 1536606510 | 13320 | 13330 | 13330 | 13320 | 4 |
| 345 | 20241011 | 132800 | 1536553210 | 13330 | 13330 | 13330 | 13330 | 1 |
| 346 | 20241011 | 132700 | 1536539880 | 13320 | 13320 | 13320 | 13320 | 0 |
| 347 | 20241011 | 132600 | 1536539880 | 13320 | 13330 | 13330 | 13320 | 60 |
| 348 | 20241011 | 132500 | 1535740180 | 13330 | 13330 | 13330 | 13330 | 3 |
| 349 | 20241011 | 132400 | 1535700190 | 13330 | 13330 | 13330 | 13330 | 20 |
| 350 | 20241011 | 132300 | 1535433590 | 13330 | 13320 | 13340 | 13290 | 3613 |
| 351 | 20241011 | 132200 | 1487364280 | 13340 | 13340 | 13340 | 13340 | 7 |
| 352 | 20241011 | 132100 | 1487270900 | 13330 | 13310 | 13330 | 13310 | 173 |
| 353 | 20241011 | 132000 | 1484965440 | 13310 | 13310 | 13310 | 13310 | 892 |
| 354 | 20241011 | 131900 | 1473092920 | 13310 | 13320 | 13320 | 13310 | 33 |
| 355 | 20241011 | 131800 | 1472653370 | 13320 | 13330 | 13330 | 13320 | 89 |
| 356 | 20241011 | 131700 | 1471467880 | 13330 | 13320 | 13330 | 13320 | 222 |
| 357 | 20241011 | 131600 | 1468510810 | 13320 | 13320 | 13320 | 13320 | 60 |
| 358 | 20241011 | 131500 | 1467711610 | 13320 | 13330 | 13330 | 13320 | 575 |
| 359 | 20241011 | 131400 | 1460051860 | 13320 | 13330 | 13330 | 13320 | 560 |
| 360 | 20241011 | 131300 | 1452591510 | 13330 | 13330 | 13330 | 13330 | 7 |
| 361 | 20241011 | 131200 | 1452498200 | 13330 | 13340 | 13340 | 13330 | 173 |
| 362 | 20241011 | 131100 | 1450191080 | 13340 | 13330 | 13340 | 13330 | 121 |
| 363 | 20241011 | 131000 | 1448578140 | 13330 | 13330 | 13330 | 13330 | 0 |
| 364 | 20241011 | 130900 | 1448578140 | 13330 | 13340 | 13340 | 13330 | 424 |
| 365 | 20241011 | 130800 | 1442926160 | 13370 | 13370 | 13370 | 13370 | 0 |
| 366 | 20241011 | 130700 | 1442926160 | 13370 | 13370 | 13370 | 13370 | 3 |
| 367 | 20241011 | 130600 | 1442886050 | 13370 | 13340 | 13370 | 13340 | 100 |
| 368 | 20241011 | 130500 | 1441550580 | 13340 | 13330 | 13340 | 13330 | 263 |
| 369 | 20241011 | 130400 | 1438044750 | 13330 | 13340 | 13340 | 13330 | 559 |
| 370 | 20241011 | 130300 | 1430587820 | 13340 | 13340 | 13340 | 13340 | 66 |
| 371 | 20241011 | 130200 | 1429707380 | 13350 | 13360 | 13360 | 13350 | 433 |
| 372 | 20241011 | 130100 | 1423924050 | 13370 | 13370 | 13370 | 13370 | 11 |
| 373 | 20241011 | 130000 | 1423776980 | 13360 | 13370 | 13370 | 13360 | 52 |
| 374 | 20241011 | 125900 | 1423082250 | 13360 | 13360 | 13370 | 13360 | 106 |
| 375 | 20241011 | 125800 | 1421666050 | 13360 | 13360 | 13360 | 13360 | 1 |
| 376 | 20241011 | 125700 | 1421652690 | 13360 | 13360 | 13360 | 13360 | 1640 |
| 377 | 20241011 | 125600 | 1399742290 | 13370 | 13380 | 13380 | 13370 | 216 |
| 378 | 20241011 | 125500 | 1396854310 | 13380 | 13390 | 13390 | 13380 | 103 |
| 379 | 20241011 | 125400 | 1395475150 | 13390 | 13390 | 13390 | 13390 | 50 |
| 380 | 20241011 | 125300 | 1394805650 | 13390 | 13390 | 13390 | 13390 | 265 |
| 381 | 20241011 | 125200 | 1391257300 | 13450 | 13450 | 13450 | 13450 | 0 |
| 382 | 20241011 | 125100 | 1391257300 | 13450 | 13370 | 13450 | 13370 | 217 |
| 383 | 20241011 | 125000 | 1388350380 | 13370 | 13370 | 13370 | 13370 | 20 |
| 384 | 20241011 | 124900 | 1388082980 | 13380 | 13380 | 13380 | 13380 | 420 |
| 385 | 20241011 | 124800 | 1382463380 | 13390 | 13390 | 13390 | 13390 | 42 |
| 386 | 20241011 | 124700 | 1381901000 | 13380 | 13380 | 13380 | 13380 | 0 |
| 387 | 20241011 | 124600 | 1381901000 | 13380 | 13380 | 13380 | 13380 | 0 |
| 388 | 20241011 | 124500 | 1381901000 | 13380 | 13390 | 13390 | 13380 | 37 |
| 389 | 20241011 | 124400 | 1381405890 | 13390 | 13390 | 13390 | 13390 | 106 |
| 390 | 20241011 | 124300 | 1379986550 | 13390 | 13380 | 13390 | 13380 | 161 |
| 391 | 20241011 | 124200 | 1377832360 | 13380 | 13390 | 13390 | 13380 | 11 |
| 392 | 20241011 | 124100 | 1377685080 | 13390 | 13400 | 13400 | 13390 | 498 |
| 393 | 20241011 | 124000 | 1371016060 | 13400 | 13400 | 13400 | 13390 | 26 |
| 394 | 20241011 | 123900 | 1370667860 | 13390 | 13390 | 13390 | 13390 | 50 |
| 395 | 20241011 | 123800 | 1369998360 | 13390 | 13400 | 13400 | 13390 | 37 |
| 396 | 20241011 | 123700 | 1369502860 | 13400 | 13400 | 13400 | 13400 | 15 |
| 397 | 20241011 | 123600 | 1369301860 | 13400 | 13400 | 13400 | 13400 | 5 |
| 398 | 20241011 | 123500 | 1369234860 | 13400 | 13400 | 13400 | 13400 | 14 |
| 399 | 20241011 | 123400 | 1369047260 | 13390 | 13390 | 13390 | 13390 | 0 |
| 400 | 20241011 | 123300 | 1369047260 | 13390 | 13390 | 13390 | 13390 | 0 |
| 401 | 20241011 | 123200 | 1369047260 | 13390 | 13390 | 13390 | 13390 | 66 |
| 402 | 20241011 | 123100 | 1368163520 | 13390 | 13390 | 13390 | 13380 | 19 |
| 403 | 20241011 | 123000 | 1367909120 | 13390 | 13390 | 13390 | 13390 | 67 |
| 404 | 20241011 | 122900 | 1367011990 | 13390 | 13380 | 13390 | 13380 | 353 |
| 405 | 20241011 | 122800 | 1362288830 | 13390 | 13400 | 13400 | 13390 | 336 |
| 406 | 20241011 | 122700 | 1357786620 | 13400 | 13400 | 13400 | 13400 | 10 |
| 407 | 20241011 | 122600 | 1357652620 | 13420 | 13420 | 13420 | 13420 | 105 |
| 408 | 20241011 | 122500 | 1356243520 | 13420 | 13420 | 13420 | 13420 | 100 |
| 409 | 20241011 | 122400 | 1354901520 | 13400 | 13400 | 13400 | 13400 | 58 |
| 410 | 20241011 | 122300 | 1354124320 | 13410 | 13420 | 13420 | 13410 | 359 |
| 411 | 20241011 | 122200 | 1349308590 | 13430 | 13430 | 13430 | 13430 | 20 |
| 412 | 20241011 | 122100 | 1349039990 | 13420 | 13450 | 13450 | 13420 | 775 |
| 413 | 20241011 | 122000 | 1338625300 | 13490 | 13480 | 13490 | 13480 | 195 |
| 414 | 20241011 | 121900 | 1335995250 | 13490 | 13490 | 13490 | 13490 | 4 |
| 415 | 20241011 | 121800 | 1335941290 | 13430 | 13480 | 13480 | 13430 | 484 |
| 416 | 20241011 | 121700 | 1329438670 | 13480 | 13480 | 13480 | 13430 | 44 |
| 417 | 20241011 | 121600 | 1328846060 | 13480 | 13470 | 13490 | 13470 | 229 |
| 418 | 20241011 | 121500 | 1325758920 | 13460 | 13410 | 13460 | 13410 | 418 |
| 419 | 20241011 | 121400 | 1320141850 | 13410 | 13410 | 13420 | 13410 | 20 |
| 420 | 20241011 | 121300 | 1319873550 | 13410 | 13410 | 13410 | 13410 | 59 |
| 421 | 20241011 | 121200 | 1319082360 | 13410 | 13360 | 13410 | 13360 | 140 |
| 422 | 20241011 | 121100 | 1317211910 | 13350 | 13350 | 13350 | 13350 | 70 |
| 423 | 20241011 | 121000 | 1316277410 | 13340 | 13380 | 13400 | 13340 | 83 |
| 424 | 20241011 | 120900 | 1315167200 | 13380 | 13350 | 13380 | 13340 | 179 |
| 425 | 20241011 | 120800 | 1312776250 | 13340 | 13330 | 13340 | 13330 | 159 |
| 426 | 20241011 | 120700 | 1310656100 | 13340 | 13340 | 13340 | 13340 | 76 |
| 427 | 20241011 | 120600 | 1309642260 | 13340 | 13340 | 13340 | 13330 | 912 |
| 428 | 20241011 | 120500 | 1297479300 | 13330 | 13340 | 13340 | 13330 | 36 |
| 429 | 20241011 | 120400 | 1296999370 | 13330 | 13330 | 13330 | 13330 | 4 |
| 430 | 20241011 | 120300 | 1296946050 | 13330 | 13340 | 13340 | 13330 | 40 |
| 431 | 20241011 | 120200 | 1296412500 | 13340 | 13340 | 13340 | 13330 | 23 |
| 432 | 20241011 | 120100 | 1296105780 | 13330 | 13330 | 13330 | 13330 | 40 |
| 433 | 20241011 | 120000 | 1295572580 | 13320 | 13320 | 13320 | 13320 | 79 |
| 434 | 20241011 | 115900 | 1294520300 | 13320 | 13340 | 13340 | 13320 | 275 |
| 435 | 20241011 | 115800 | 1290856900 | 13340 | 13340 | 13340 | 13340 | 5 |
| 436 | 20241011 | 115700 | 1290790200 | 13320 | 13320 | 13330 | 13320 | 355 |
| 437 | 20241011 | 115600 | 1286061240 | 13320 | 13330 | 13330 | 13320 | 455 |
| 438 | 20241011 | 115500 | 1279999480 | 13330 | 13340 | 13340 | 13330 | 468 |
| 439 | 20241011 | 115400 | 1273759330 | 13340 | 13350 | 13350 | 13340 | 1018 |
| 440 | 20241011 | 115300 | 1260169710 | 13350 | 13360 | 13360 | 13350 | 1248 |
| 441 | 20241011 | 115200 | 1243505640 | 13360 | 13360 | 13360 | 13360 | 490 |
| 442 | 20241011 | 115100 | 1236959240 | 13360 | 13360 | 13360 | 13360 | 100 |
| 443 | 20241011 | 115000 | 1235623240 | 13360 | 13360 | 13360 | 13360 | 230 |
| 444 | 20241011 | 114900 | 1232550440 | 13360 | 13360 | 13360 | 13360 | 269 |
| 445 | 20241011 | 114800 | 1228956600 | 13360 | 13360 | 13360 | 13360 | 478 |
| 446 | 20241011 | 114700 | 1222570520 | 13370 | 13360 | 13370 | 13360 | 420 |
| 447 | 20241011 | 114600 | 1216959310 | 13370 | 13370 | 13370 | 13370 | 33 |
| 448 | 20241011 | 114500 | 1216518100 | 13370 | 13370 | 13370 | 13370 | 125 |
| 449 | 20241011 | 114400 | 1214846850 | 13370 | 13370 | 13370 | 13370 | 2 |
| 450 | 20241011 | 114300 | 1214820110 | 13360 | 13360 | 13360 | 13360 | 0 |
| 451 | 20241011 | 114200 | 1214820110 | 13360 | 13360 | 13370 | 13360 | 98 |
| 452 | 20241011 | 114100 | 1213510820 | 13380 | 13360 | 13380 | 13360 | 262 |
| 453 | 20241011 | 114000 | 1210008760 | 13360 | 13360 | 13360 | 13360 | 119 |
| 454 | 20241011 | 113900 | 1208418920 | 13360 | 13370 | 13370 | 13360 | 279 |
| 455 | 20241011 | 113800 | 1204690740 | 13370 | 13370 | 13370 | 13370 | 87 |
| 456 | 20241011 | 113700 | 1203527550 | 13380 | 13370 | 13380 | 13370 | 11 |
| 457 | 20241011 | 113600 | 1203380470 | 13360 | 13380 | 13380 | 13360 | 166 |
| 458 | 20241011 | 113500 | 1201161890 | 13370 | 13370 | 13370 | 13370 | 13 |
| 459 | 20241011 | 113400 | 1200988080 | 13370 | 13370 | 13370 | 13370 | 44 |
| 460 | 20241011 | 113300 | 1200399800 | 13360 | 13350 | 13360 | 13350 | 155 |
| 461 | 20241011 | 113200 | 1198330000 | 13350 | 13360 | 13360 | 13350 | 305 |
| 462 | 20241011 | 113100 | 1194256250 | 13360 | 13360 | 13360 | 13360 | 1 |
| 463 | 20241011 | 113000 | 1194242890 | 13360 | 13360 | 13360 | 13350 | 441 |
| 464 | 20241011 | 112900 | 1188353000 | 13370 | 13370 | 13370 | 13370 | 230 |
| 465 | 20241011 | 112800 | 1185277900 | 13370 | 13370 | 13370 | 13370 | 204 |
| 466 | 20241011 | 112700 | 1182550420 | 13410 | 13390 | 13410 | 13370 | 403 |
| 467 | 20241011 | 112600 | 1177160070 | 13390 | 13420 | 13420 | 13390 | 1152 |
| 468 | 20241011 | 112500 | 1161716660 | 13420 | 13420 | 13420 | 13420 | 0 |
| 469 | 20241011 | 112400 | 1161716660 | 13420 | 13420 | 13420 | 13420 | 2 |
| 470 | 20241011 | 112300 | 1161689820 | 13440 | 13440 | 13440 | 13440 | 3 |
| 471 | 20241011 | 112200 | 1161649500 | 13420 | 13420 | 13430 | 13420 | 38 |
| 472 | 20241011 | 112100 | 1161139530 | 13420 | 13410 | 13420 | 13410 | 27 |
| 473 | 20241011 | 112000 | 1160777240 | 13440 | 13440 | 13440 | 13420 | 1306 |
| 474 | 20241011 | 111900 | 1143245720 | 13440 | 13440 | 13440 | 13440 | 20 |
| 475 | 20241011 | 111800 | 1142976920 | 13440 | 13440 | 13440 | 13440 | 5 |
| 476 | 20241011 | 111700 | 1142909720 | 13440 | 13440 | 13440 | 13440 | 45 |
| 477 | 20241011 | 111600 | 1142304920 | 13440 | 13440 | 13440 | 13440 | 111 |
| 478 | 20241011 | 111500 | 1140813080 | 13430 | 13430 | 13430 | 13430 | 20 |
| 479 | 20241011 | 111400 | 1140544480 | 13420 | 13420 | 13420 | 13420 | 20 |
| 480 | 20241011 | 111300 | 1140276080 | 13420 | 13440 | 13440 | 13420 | 66 |
| 481 | 20241011 | 111200 | 1139389680 | 13420 | 13410 | 13420 | 13410 | 173 |
| 482 | 20241011 | 111100 | 1137068430 | 13410 | 13410 | 13410 | 13410 | 57 |
| 483 | 20241011 | 111000 | 1136304060 | 13420 | 13420 | 13420 | 13420 | 50 |
| 484 | 20241011 | 110900 | 1135633060 | 13410 | 13400 | 13410 | 13400 | 1680 |
| 485 | 20241011 | 110800 | 1113112720 | 13400 | 13390 | 13400 | 13390 | 98 |
| 486 | 20241011 | 110700 | 1111799610 | 13400 | 13400 | 13400 | 13400 | 1 |
| 487 | 20241011 | 110600 | 1111786210 | 13400 | 13400 | 13400 | 13400 | 169 |
| 488 | 20241011 | 110500 | 1109521610 | 13400 | 13410 | 13410 | 13390 | 146 |
| 489 | 20241011 | 110400 | 1107564620 | 13390 | 13410 | 13410 | 13390 | 10 |
| 490 | 20241011 | 110300 | 1107430700 | 13410 | 13410 | 13410 | 13400 | 33 |
| 491 | 20241011 | 110200 | 1106988400 | 13390 | 13390 | 13390 | 13390 | 48 |
| 492 | 20241011 | 110100 | 1106345680 | 13390 | 13390 | 13390 | 13390 | 3 |
| 493 | 20241011 | 110000 | 1106305510 | 13390 | 13380 | 13390 | 13380 | 66 |
| 494 | 20241011 | 105900 | 1105421800 | 13380 | 13390 | 13390 | 13380 | 8 |
| 495 | 20241011 | 105800 | 1105314750 | 13390 | 13380 | 13390 | 13380 | 205 |
| 496 | 20241011 | 105700 | 1102571830 | 13380 | 13390 | 13390 | 13380 | 986 |
| 497 | 20241011 | 105600 | 1089377250 | 13390 | 13390 | 13390 | 13390 | 110 |
| 498 | 20241011 | 105500 | 1087904350 | 13390 | 13430 | 13430 | 13390 | 3525 |
| 499 | 20241011 | 105400 | 1040650610 | 13430 | 13440 | 13440 | 13430 | 207 |
| 500 | 20241011 | 105300 | 1037870400 | 13440 | 13420 | 13440 | 13410 | 185 |
| 501 | 20241011 | 105200 | 1035387530 | 13420 | 13420 | 13420 | 13410 | 426 |
| 502 | 20241011 | 105100 | 1029673640 | 13420 | 13420 | 13430 | 13410 | 1071 |
| 503 | 20241011 | 105000 | 1015300940 | 13420 | 13470 | 13470 | 13420 | 2428 |
| 504 | 20241011 | 104900 | 982663070 | 13460 | 13460 | 13460 | 13460 | 106 |
| 505 | 20241011 | 104800 | 981236310 | 13460 | 13460 | 13460 | 13460 | 15 |
| 506 | 20241011 | 104700 | 981034410 | 13460 | 13460 | 13460 | 13450 | 241 |
| 507 | 20241011 | 104600 | 977790560 | 13460 | 13470 | 13470 | 13460 | 1181 |
| 508 | 20241011 | 104500 | 961891080 | 13480 | 13500 | 13500 | 13480 | 350 |
| 509 | 20241011 | 104400 | 957172390 | 13490 | 13490 | 13490 | 13490 | 0 |
| 510 | 20241011 | 104300 | 957172390 | 13490 | 13490 | 13490 | 13490 | 34 |
| 511 | 20241011 | 104200 | 956713730 | 13490 | 13490 | 13490 | 13490 | 11 |
| 512 | 20241011 | 104100 | 956565340 | 13510 | 13510 | 13510 | 13510 | 52 |
| 513 | 20241011 | 104000 | 955862820 | 13510 | 13530 | 13530 | 13510 | 40 |
| 514 | 20241011 | 103900 | 955322080 | 13520 | 13520 | 13520 | 13520 | 85 |
| 515 | 20241011 | 103800 | 954172880 | 13510 | 13510 | 13510 | 13510 | 75 |
| 516 | 20241011 | 103700 | 953159630 | 13520 | 13480 | 13520 | 13480 | 350 |
| 517 | 20241011 | 103600 | 948441230 | 13490 | 13480 | 13490 | 13480 | 76 |
| 518 | 20241011 | 103500 | 947416600 | 13480 | 13480 | 13480 | 13480 | 108 |
| 519 | 20241011 | 103400 | 945960760 | 13480 | 13480 | 13480 | 13470 | 306 |
| 520 | 20241011 | 103300 | 941838420 | 13480 | 13490 | 13500 | 13480 | 373 |
| 521 | 20241011 | 103200 | 936806650 | 13490 | 13490 | 13490 | 13490 | 78 |
| 522 | 20241011 | 103100 | 935754430 | 13490 | 13490 | 13490 | 13490 | 201 |
| 523 | 20241011 | 103000 | 933042940 | 13520 | 13520 | 13520 | 13520 | 13 |
| 524 | 20241011 | 102900 | 932867180 | 13480 | 13480 | 13480 | 13480 | 280 |
| 525 | 20241011 | 102800 | 929092780 | 13480 | 13480 | 13490 | 13480 | 29 |
| 526 | 20241011 | 102700 | 928701840 | 13480 | 13480 | 13480 | 13480 | 54 |
| 527 | 20241011 | 102600 | 927973920 | 13480 | 13480 | 13480 | 13480 | 40 |
| 528 | 20241011 | 102500 | 927434720 | 13480 | 13480 | 13480 | 13470 | 51 |
| 529 | 20241011 | 102400 | 926747640 | 13470 | 13510 | 13510 | 13470 | 211 |
| 530 | 20241011 | 102300 | 923901340 | 13510 | 13510 | 13510 | 13510 | 518 |
| 531 | 20241011 | 102200 | 916903160 | 13510 | 13510 | 13510 | 13510 | 21 |
| 532 | 20241011 | 102100 | 916619450 | 13530 | 13520 | 13530 | 13520 | 30 |
| 533 | 20241011 | 102000 | 916213840 | 13520 | 13530 | 13530 | 13520 | 44 |
| 534 | 20241011 | 101900 | 915618950 | 13580 | 13570 | 13580 | 13570 | 34 |
| 535 | 20241011 | 101800 | 915157490 | 13560 | 13550 | 13560 | 13530 | 94 |
| 536 | 20241011 | 101700 | 913884430 | 13560 | 13510 | 13560 | 13510 | 207 |
| 537 | 20241011 | 101600 | 911079910 | 13560 | 13470 | 13560 | 13450 | 496 |
| 538 | 20241011 | 101500 | 904404320 | 13470 | 13470 | 13470 | 13470 | 858 |
| 539 | 20241011 | 101400 | 892847060 | 13470 | 13460 | 13470 | 13450 | 616 |
| 540 | 20241011 | 101300 | 884555780 | 13460 | 13460 | 13470 | 13450 | 1378 |
| 541 | 20241011 | 101200 | 866005570 | 13470 | 13490 | 13490 | 13460 | 521 |
| 542 | 20241011 | 101100 | 858986480 | 13490 | 13520 | 13520 | 13490 | 3149 |
| 543 | 20241011 | 101000 | 816467900 | 13520 | 13560 | 13560 | 13520 | 1130 |
| 544 | 20241011 | 100900 | 801179450 | 13560 | 13580 | 13580 | 13560 | 163 |
| 545 | 20241011 | 100800 | 798968160 | 13580 | 13580 | 13580 | 13580 | 51 |
| 546 | 20241011 | 100700 | 798275580 | 13570 | 13580 | 13580 | 13570 | 28 |
| 547 | 20241011 | 100600 | 797895370 | 13570 | 13590 | 13590 | 13570 | 46 |
| 548 | 20241011 | 100500 | 797270880 | 13590 | 13580 | 13590 | 13580 | 63 |
| 549 | 20241011 | 100400 | 796414750 | 13580 | 13570 | 13580 | 13570 | 140 |
| 550 | 20241011 | 100300 | 794514850 | 13570 | 13530 | 13570 | 13530 | 131 |
| 551 | 20241011 | 100200 | 792737220 | 13530 | 13530 | 13550 | 13530 | 116 |
| 552 | 20241011 | 100100 | 791166280 | 13550 | 13550 | 13550 | 13530 | 114 |
| 553 | 20241011 | 100000 | 789622740 | 13530 | 13550 | 13550 | 13530 | 600 |
| 554 | 20241011 | 095900 | 781504540 | 13530 | 13560 | 13560 | 13530 | 1950 |
| 555 | 20241011 | 095800 | 755087170 | 13560 | 13580 | 13580 | 13560 | 998 |
| 556 | 20241011 | 095700 | 741547860 | 13590 | 13590 | 13610 | 13580 | 1120 |
| 557 | 20241011 | 095600 | 726333790 | 13590 | 13610 | 13610 | 13590 | 588 |
| 558 | 20241011 | 095500 | 718340110 | 13610 | 13610 | 13610 | 13600 | 46 |
| 559 | 20241011 | 095400 | 717714090 | 13610 | 13620 | 13620 | 13610 | 31 |
| 560 | 20241011 | 095300 | 717292170 | 13640 | 13640 | 13640 | 13640 | 17 |
| 561 | 20241011 | 095200 | 717060290 | 13630 | 13640 | 13640 | 13630 | 70 |
| 562 | 20241011 | 095100 | 716105510 | 13600 | 13660 | 13680 | 13590 | 282 |
| 563 | 20241011 | 095000 | 712265990 | 13600 | 13630 | 13630 | 13600 | 195 |
| 564 | 20241011 | 094900 | 709612450 | 13680 | 13650 | 13690 | 13650 | 232 |
| 565 | 20241011 | 094800 | 706442380 | 13620 | 13620 | 13620 | 13620 | 0 |
| 566 | 20241011 | 094700 | 706442380 | 13620 | 13630 | 13640 | 13620 | 112 |
| 567 | 20241011 | 094600 | 704915980 | 13610 | 13600 | 13630 | 13600 | 1077 |
| 568 | 20241011 | 094500 | 690257990 | 13630 | 13580 | 13630 | 13580 | 559 |
| 569 | 20241011 | 094400 | 682658180 | 13580 | 13610 | 13610 | 13580 | 52 |
| 570 | 20241011 | 094300 | 681951610 | 13580 | 13590 | 13590 | 13580 | 332 |
| 571 | 20241011 | 094200 | 677441340 | 13590 | 13650 | 13650 | 13590 | 211 |
| 572 | 20241011 | 094100 | 674573010 | 13650 | 13630 | 13650 | 13590 | 429 |
| 573 | 20241011 | 094000 | 668729580 | 13630 | 13630 | 13630 | 13620 | 115 |
| 574 | 20241011 | 093900 | 667162380 | 13630 | 13600 | 13630 | 13600 | 1200 |
| 575 | 20241011 | 093800 | 650840860 | 13600 | 13590 | 13600 | 13590 | 185 |
| 576 | 20241011 | 093700 | 648325780 | 13600 | 13650 | 13650 | 13600 | 475 |
| 577 | 20241011 | 093600 | 641862170 | 13650 | 13650 | 13650 | 13650 | 5 |
| 578 | 20241011 | 093500 | 641793920 | 13650 | 13610 | 13650 | 13600 | 687 |
| 579 | 20241011 | 093400 | 632445680 | 13610 | 13640 | 13680 | 13610 | 667 |
| 580 | 20241011 | 093300 | 623358580 | 13640 | 13680 | 13680 | 13640 | 474 |
| 581 | 20241011 | 093200 | 616884370 | 13680 | 13670 | 13690 | 13670 | 48 |
| 582 | 20241011 | 093100 | 616227490 | 13680 | 13630 | 13680 | 13620 | 634 |
| 583 | 20241011 | 093000 | 607574860 | 13630 | 13650 | 13650 | 13630 | 644 |
| 584 | 20241011 | 092900 | 598794150 | 13660 | 13670 | 13670 | 13650 | 439 |
| 585 | 20241011 | 092800 | 592798400 | 13650 | 13700 | 13710 | 13650 | 430 |
| 586 | 20241011 | 092700 | 586915040 | 13710 | 13710 | 13760 | 13700 | 912 |
| 587 | 20241011 | 092600 | 574410100 | 13730 | 13750 | 13760 | 13720 | 1647 |
| 588 | 20241011 | 092500 | 551796550 | 13730 | 13760 | 13760 | 13730 | 1702 |
| 589 | 20241011 | 092400 | 528403680 | 13750 | 13800 | 13800 | 13750 | 873 |
| 590 | 20241011 | 092300 | 516390240 | 13800 | 13800 | 13840 | 13800 | 354 |
| 591 | 20241011 | 092200 | 511498000 | 13790 | 13760 | 13790 | 13760 | 1587 |
| 592 | 20241011 | 092100 | 489655670 | 13750 | 13750 | 13750 | 13750 | 0 |
| 593 | 20241011 | 092000 | 489655670 | 13750 | 13790 | 13790 | 13750 | 205 |
| 594 | 20241011 | 091900 | 486828920 | 13740 | 13760 | 13770 | 13740 | 1142 |
| 595 | 20241011 | 091800 | 471136140 | 13770 | 13780 | 13780 | 13770 | 776 |
| 596 | 20241011 | 091700 | 460445170 | 13800 | 13780 | 13800 | 13780 | 632 |
| 597 | 20241011 | 091600 | 451732700 | 13780 | 13760 | 13790 | 13730 | 1128 |
| 598 | 20241011 | 091500 | 436229010 | 13730 | 13720 | 13740 | 13710 | 302 |
| 599 | 20241011 | 091400 | 432083790 | 13730 | 13750 | 13750 | 13730 | 505 |
| 600 | 20241011 | 091300 | 425145340 | 13750 | 13710 | 13780 | 13680 | 2091 |
| 601 | 20241011 | 091200 | 396377590 | 13700 | 13700 | 13720 | 13610 | 4037 |
| 602 | 20241011 | 091100 | 341182690 | 13720 | 13830 | 13840 | 13720 | 3531 |
| 603 | 20241011 | 091000 | 292560600 | 13840 | 13800 | 13840 | 13780 | 817 |
| 604 | 20241011 | 090900 | 281287310 | 13770 | 13800 | 13810 | 13770 | 629 |
| 605 | 20241011 | 090800 | 272613820 | 13800 | 13820 | 13850 | 13790 | 1379 |
| 606 | 20241011 | 090700 | 253571890 | 13820 | 13870 | 13910 | 13820 | 85 |
| 607 | 20241011 | 090600 | 252395510 | 13770 | 13800 | 13850 | 13760 | 3460 |
| 608 | 20241011 | 090500 | 204675720 | 13790 | 13880 | 13880 | 13790 | 1211 |
| 609 | 20241011 | 090400 | 187938420 | 13900 | 13910 | 13910 | 13820 | 4026 |
| 610 | 20241011 | 090300 | 132079450 | 13880 | 13910 | 13940 | 13880 | 1597 |
| 611 | 20241011 | 090200 | 109872030 | 13940 | 13880 | 13940 | 13880 | 2323 |
| 612 | 20241011 | 090100 | 77552980 | 13880 | 13830 | 13890 | 13800 | 1581 |
| 613 | 20241011 | 090000 | 55656850 | 13840 | 13770 | 13870 | 13750 | 4034 |