32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241011 | 191400 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 4348 |
| 3 | 20241011 | 191300 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 4 | 20241011 | 191200 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 5 | 20241011 | 191100 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 6 | 20241011 | 191000 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 7 | 20241011 | 190900 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 8 | 20241011 | 190800 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 9 | 20241011 | 190700 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 10 | 20241011 | 190600 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 11 | 20241011 | 190500 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 12 | 20241011 | 190400 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 13 | 20241011 | 190300 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 14 | 20241011 | 190200 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 15 | 20241011 | 190100 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 16 | 20241011 | 190000 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 17 | 20241011 | 185900 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 18 | 20241011 | 185800 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 19 | 20241011 | 185700 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 20 | 20241011 | 185600 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 21 | 20241011 | 185500 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 22 | 20241011 | 185400 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 23 | 20241011 | 185300 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 24 | 20241011 | 185200 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 25 | 20241011 | 185100 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 26 | 20241011 | 185000 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 27 | 20241011 | 184900 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 28 | 20241011 | 184800 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 29 | 20241011 | 184700 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 30 | 20241011 | 184600 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 31 | 20241011 | 184500 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 32 | 20241011 | 184400 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 4348 |
| 33 | 20241011 | 184300 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 34 | 20241011 | 184200 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 35 | 20241011 | 184100 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 36 | 20241011 | 184000 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 37 | 20241011 | 183900 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 38 | 20241011 | 183800 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 39 | 20241011 | 183700 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 40 | 20241011 | 183600 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 41 | 20241011 | 183500 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 42 | 20241011 | 183400 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 43 | 20241011 | 183300 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 44 | 20241011 | 183200 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 45 | 20241011 | 183100 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 46 | 20241011 | 183000 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 47 | 20241011 | 182900 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 48 | 20241011 | 182800 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 49 | 20241011 | 182700 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 50 | 20241011 | 182600 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 51 | 20241011 | 182500 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 52 | 20241011 | 182400 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 53 | 20241011 | 182300 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 54 | 20241011 | 182200 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 55 | 20241011 | 182100 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 56 | 20241011 | 182000 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 57 | 20241011 | 181900 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 58 | 20241011 | 181800 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 59 | 20241011 | 181700 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 60 | 20241011 | 181600 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 61 | 20241011 | 181500 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 62 | 20241011 | 181400 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 4348 |
| 63 | 20241011 | 181300 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 64 | 20241011 | 181200 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 65 | 20241011 | 181100 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 66 | 20241011 | 181000 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 67 | 20241011 | 180900 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 68 | 20241011 | 180800 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 69 | 20241011 | 180700 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 70 | 20241011 | 180600 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 71 | 20241011 | 180500 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 72 | 20241011 | 180400 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 73 | 20241011 | 180300 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 74 | 20241011 | 180200 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 75 | 20241011 | 180100 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 76 | 20241011 | 180000 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 77 | 20241011 | 175900 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 78 | 20241011 | 175800 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 79 | 20241011 | 175700 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 80 | 20241011 | 175600 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 81 | 20241011 | 175500 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 82 | 20241011 | 175400 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 83 | 20241011 | 175300 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 84 | 20241011 | 175200 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 85 | 20241011 | 175100 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 86 | 20241011 | 175000 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 87 | 20241011 | 174900 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 88 | 20241011 | 174800 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 89 | 20241011 | 174700 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 90 | 20241011 | 174600 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 91 | 20241011 | 174500 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 92 | 20241011 | 174400 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 4348 |
| 93 | 20241011 | 174300 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 94 | 20241011 | 174200 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 95 | 20241011 | 174100 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 96 | 20241011 | 174000 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 97 | 20241011 | 173900 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 98 | 20241011 | 173800 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 99 | 20241011 | 173700 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 100 | 20241011 | 173600 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 101 | 20241011 | 173500 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 102 | 20241011 | 173400 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 103 | 20241011 | 173300 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 104 | 20241011 | 173200 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 105 | 20241011 | 173100 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 106 | 20241011 | 173000 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 107 | 20241011 | 172900 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 108 | 20241011 | 172800 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 109 | 20241011 | 172700 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 110 | 20241011 | 172600 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 111 | 20241011 | 172500 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 112 | 20241011 | 172400 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 113 | 20241011 | 172300 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 114 | 20241011 | 172200 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 115 | 20241011 | 172100 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 116 | 20241011 | 172000 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 117 | 20241011 | 171900 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 118 | 20241011 | 171800 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 119 | 20241011 | 171700 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 120 | 20241011 | 171600 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 121 | 20241011 | 171500 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 122 | 20241011 | 171400 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 4348 |
| 123 | 20241011 | 171300 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 124 | 20241011 | 171200 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 125 | 20241011 | 171100 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 126 | 20241011 | 171000 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 127 | 20241011 | 170900 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 128 | 20241011 | 170800 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 129 | 20241011 | 170700 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 130 | 20241011 | 170600 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 131 | 20241011 | 170500 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 132 | 20241011 | 170400 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 133 | 20241011 | 170300 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 134 | 20241011 | 170200 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 135 | 20241011 | 170100 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 136 | 20241011 | 170000 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 137 | 20241011 | 165900 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 138 | 20241011 | 165800 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 139 | 20241011 | 165700 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 140 | 20241011 | 165600 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 141 | 20241011 | 165500 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 142 | 20241011 | 165400 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 143 | 20241011 | 165300 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 144 | 20241011 | 165200 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 145 | 20241011 | 165100 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 146 | 20241011 | 165000 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 147 | 20241011 | 164900 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 148 | 20241011 | 164800 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 149 | 20241011 | 164700 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 150 | 20241011 | 164600 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 151 | 20241011 | 164500 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 152 | 20241011 | 164400 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 4348 |
| 153 | 20241011 | 164300 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 154 | 20241011 | 164200 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 155 | 20241011 | 164100 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 156 | 20241011 | 164000 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 157 | 20241011 | 163900 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 158 | 20241011 | 163800 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 159 | 20241011 | 163700 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 160 | 20241011 | 163600 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 161 | 20241011 | 163500 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 162 | 20241011 | 163400 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 163 | 20241011 | 163300 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 164 | 20241011 | 163200 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 165 | 20241011 | 163100 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 166 | 20241011 | 163000 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 167 | 20241011 | 162900 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 168 | 20241011 | 162800 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 169 | 20241011 | 162700 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 170 | 20241011 | 162600 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 171 | 20241011 | 162500 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 172 | 20241011 | 162400 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 173 | 20241011 | 162300 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 174 | 20241011 | 162200 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 175 | 20241011 | 162100 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 176 | 20241011 | 162000 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 177 | 20241011 | 161900 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 178 | 20241011 | 161800 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 179 | 20241011 | 161700 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 180 | 20241011 | 161600 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 181 | 20241011 | 161500 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 182 | 20241011 | 161400 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 4348 |
| 183 | 20241011 | 161300 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 184 | 20241011 | 161200 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 185 | 20241011 | 161100 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 186 | 20241011 | 161000 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 187 | 20241011 | 160900 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 188 | 20241011 | 160800 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 189 | 20241011 | 160700 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 190 | 20241011 | 160600 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 191 | 20241011 | 160500 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 192 | 20241011 | 160400 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 193 | 20241011 | 160300 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 194 | 20241011 | 160200 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 195 | 20241011 | 160100 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 196 | 20241011 | 160000 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 197 | 20241011 | 155900 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 198 | 20241011 | 155800 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 199 | 20241011 | 155700 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 200 | 20241011 | 155600 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 201 | 20241011 | 155500 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 202 | 20241011 | 155400 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 203 | 20241011 | 155300 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 204 | 20241011 | 155200 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 205 | 20241011 | 155100 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 206 | 20241011 | 155000 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 207 | 20241011 | 154900 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 208 | 20241011 | 154800 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 209 | 20241011 | 154700 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 210 | 20241011 | 154600 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 211 | 20241011 | 154500 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 212 | 20241011 | 154400 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 4348 |
| 213 | 20241011 | 154300 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 214 | 20241011 | 154200 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 215 | 20241011 | 154100 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 216 | 20241011 | 154000 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 217 | 20241011 | 153900 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 218 | 20241011 | 153800 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 219 | 20241011 | 153700 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 220 | 20241011 | 153600 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 221 | 20241011 | 153500 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 222 | 20241011 | 153400 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 223 | 20241011 | 153300 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 224 | 20241011 | 153200 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 225 | 20241011 | 153100 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 0 |
| 226 | 20241011 | 153000 | 3309096300 | 17390 | 17390 | 17390 | 17390 | 4348 |
| 227 | 20241011 | 152900 | 3233484580 | 17400 | 17400 | 17400 | 17400 | 0 |
| 228 | 20241011 | 152800 | 3233484580 | 17400 | 17400 | 17400 | 17400 | 0 |
| 229 | 20241011 | 152700 | 3233484580 | 17400 | 17400 | 17400 | 17400 | 0 |
| 230 | 20241011 | 152600 | 3233484580 | 17400 | 17400 | 17400 | 17400 | 0 |
| 231 | 20241011 | 152500 | 3233484580 | 17400 | 17400 | 17400 | 17400 | 0 |
| 232 | 20241011 | 152400 | 3233484580 | 17400 | 17400 | 17400 | 17400 | 0 |
| 233 | 20241011 | 152300 | 3233484580 | 17400 | 17400 | 17400 | 17400 | 0 |
| 234 | 20241011 | 152200 | 3233484580 | 17400 | 17400 | 17400 | 17400 | 0 |
| 235 | 20241011 | 152100 | 3233484580 | 17400 | 17400 | 17400 | 17400 | 0 |
| 236 | 20241011 | 152000 | 3233484580 | 17400 | 17400 | 17400 | 17400 | 0 |
| 237 | 20241011 | 151900 | 3233484580 | 17400 | 17410 | 17430 | 17380 | 1135 |
| 238 | 20241011 | 151800 | 3213740080 | 17400 | 17420 | 17430 | 17400 | 630 |
| 239 | 20241011 | 151700 | 3202772850 | 17420 | 17430 | 17430 | 17420 | 600 |
| 240 | 20241011 | 151600 | 3192320380 | 17430 | 17410 | 17430 | 17410 | 1251 |
| 241 | 20241011 | 151500 | 3170523050 | 17410 | 17430 | 17440 | 17410 | 304 |
| 242 | 20241011 | 151400 | 3165226250 | 17430 | 17420 | 17440 | 17410 | 65 |
| 243 | 20241011 | 151300 | 3164093500 | 17420 | 17410 | 17430 | 17400 | 580 |
| 244 | 20241011 | 151200 | 3153996380 | 17400 | 17420 | 17430 | 17400 | 1221 |
| 245 | 20241011 | 151100 | 3132738020 | 17420 | 17430 | 17440 | 17420 | 800 |
| 246 | 20241011 | 151000 | 3118793480 | 17430 | 17500 | 17500 | 17430 | 998 |
| 247 | 20241011 | 150900 | 3101387140 | 17500 | 17450 | 17500 | 17450 | 909 |
| 248 | 20241011 | 150800 | 3085494180 | 17450 | 17460 | 17460 | 17450 | 350 |
| 249 | 20241011 | 150700 | 3079383830 | 17460 | 17440 | 17460 | 17440 | 864 |
| 250 | 20241011 | 150600 | 3064307000 | 17440 | 17430 | 17440 | 17430 | 238 |
| 251 | 20241011 | 150500 | 3060156560 | 17440 | 17440 | 17440 | 17430 | 708 |
| 252 | 20241011 | 150400 | 3047812400 | 17430 | 17430 | 17440 | 17430 | 1278 |
| 253 | 20241011 | 150300 | 3025536760 | 17430 | 17390 | 17430 | 17390 | 695 |
| 254 | 20241011 | 150200 | 3013438530 | 17390 | 17400 | 17400 | 17390 | 879 |
| 255 | 20241011 | 150100 | 2998147710 | 17400 | 17400 | 17400 | 17390 | 321 |
| 256 | 20241011 | 150000 | 2992562410 | 17400 | 17400 | 17400 | 17390 | 749 |
| 257 | 20241011 | 145900 | 2979529820 | 17370 | 17360 | 17390 | 17360 | 859 |
| 258 | 20241011 | 145800 | 2964602570 | 17360 | 17350 | 17370 | 17350 | 455 |
| 259 | 20241011 | 145700 | 2956704510 | 17350 | 17330 | 17350 | 17330 | 994 |
| 260 | 20241011 | 145600 | 2939469690 | 17330 | 17310 | 17330 | 17300 | 2856 |
| 261 | 20241011 | 145500 | 2890031620 | 17310 | 17310 | 17320 | 17300 | 1352 |
| 262 | 20241011 | 145400 | 2866628440 | 17310 | 17330 | 17330 | 17310 | 5194 |
| 263 | 20241011 | 145300 | 2776699570 | 17340 | 17340 | 17340 | 17340 | 56 |
| 264 | 20241011 | 145200 | 2775728530 | 17340 | 17320 | 17360 | 17320 | 150 |
| 265 | 20241011 | 145100 | 2773128720 | 17330 | 17330 | 17340 | 17330 | 343 |
| 266 | 20241011 | 145000 | 2767184500 | 17320 | 17340 | 17340 | 17320 | 1943 |
| 267 | 20241011 | 144900 | 2733522590 | 17330 | 17360 | 17360 | 17330 | 893 |
| 268 | 20241011 | 144800 | 2718037220 | 17360 | 17360 | 17360 | 17360 | 120 |
| 269 | 20241011 | 144700 | 2715954020 | 17360 | 17350 | 17360 | 17340 | 619 |
| 270 | 20241011 | 144600 | 2705215260 | 17340 | 17350 | 17360 | 17340 | 253 |
| 271 | 20241011 | 144500 | 2700826300 | 17350 | 17350 | 17350 | 17340 | 854 |
| 272 | 20241011 | 144400 | 2686010730 | 17350 | 17350 | 17350 | 17340 | 167 |
| 273 | 20241011 | 144300 | 2683114620 | 17350 | 17350 | 17350 | 17340 | 792 |
| 274 | 20241011 | 144200 | 2669376240 | 17350 | 17350 | 17360 | 17350 | 126 |
| 275 | 20241011 | 144100 | 2667190130 | 17360 | 17340 | 17360 | 17340 | 344 |
| 276 | 20241011 | 144000 | 2661224870 | 17350 | 17340 | 17360 | 17330 | 668 |
| 277 | 20241011 | 143900 | 2649635690 | 17340 | 17360 | 17360 | 17340 | 1396 |
| 278 | 20241011 | 143800 | 2625414310 | 17350 | 17330 | 17350 | 17330 | 2565 |
| 279 | 20241011 | 143700 | 2580934260 | 17340 | 17350 | 17350 | 17330 | 2031 |
| 280 | 20241011 | 143600 | 2545712890 | 17350 | 17350 | 17350 | 17350 | 180 |
| 281 | 20241011 | 143500 | 2542589890 | 17350 | 17350 | 17350 | 17350 | 415 |
| 282 | 20241011 | 143400 | 2535389640 | 17350 | 17350 | 17350 | 17350 | 44 |
| 283 | 20241011 | 143300 | 2534626240 | 17360 | 17390 | 17390 | 17360 | 180 |
| 284 | 20241011 | 143200 | 2531498260 | 17390 | 17380 | 17390 | 17380 | 276 |
| 285 | 20241011 | 143100 | 2526699360 | 17380 | 17390 | 17390 | 17380 | 30 |
| 286 | 20241011 | 143000 | 2526177860 | 17380 | 17370 | 17380 | 17370 | 1060 |
| 287 | 20241011 | 142900 | 2507762180 | 17350 | 17350 | 17350 | 17350 | 505 |
| 288 | 20241011 | 142800 | 2499000430 | 17350 | 17330 | 17350 | 17300 | 3189 |
| 289 | 20241011 | 142700 | 2443698570 | 17300 | 17340 | 17340 | 17300 | 1755 |
| 290 | 20241011 | 142600 | 2413301360 | 17340 | 17390 | 17390 | 17340 | 1472 |
| 291 | 20241011 | 142500 | 2387731490 | 17390 | 17420 | 17420 | 17390 | 2194 |
| 292 | 20241011 | 142400 | 2349541610 | 17420 | 17430 | 17430 | 17410 | 1636 |
| 293 | 20241011 | 142300 | 2321046870 | 17430 | 17440 | 17440 | 17430 | 754 |
| 294 | 20241011 | 142200 | 2307903400 | 17440 | 17440 | 17440 | 17440 | 353 |
| 295 | 20241011 | 142100 | 2301747080 | 17440 | 17430 | 17440 | 17430 | 1196 |
| 296 | 20241011 | 142000 | 2280900780 | 17430 | 17430 | 17440 | 17430 | 615 |
| 297 | 20241011 | 141900 | 2270180350 | 17440 | 17430 | 17440 | 17430 | 2071 |
| 298 | 20241011 | 141800 | 2234082810 | 17430 | 17440 | 17440 | 17430 | 184 |
| 299 | 20241011 | 141700 | 2230874450 | 17430 | 17430 | 17430 | 17410 | 1211 |
| 300 | 20241011 | 141600 | 2209771890 | 17430 | 17430 | 17430 | 17430 | 18 |
| 301 | 20241011 | 141500 | 2209458150 | 17440 | 17440 | 17450 | 17430 | 667 |
| 302 | 20241011 | 141400 | 2197828570 | 17440 | 17430 | 17440 | 17430 | 102 |
| 303 | 20241011 | 141300 | 2196050690 | 17440 | 17430 | 17440 | 17430 | 33 |
| 304 | 20241011 | 141200 | 2195475490 | 17440 | 17450 | 17450 | 17440 | 754 |
| 305 | 20241011 | 141100 | 2182324690 | 17440 | 17450 | 17450 | 17440 | 849 |
| 306 | 20241011 | 141000 | 2167518020 | 17450 | 17480 | 17480 | 17450 | 2175 |
| 307 | 20241011 | 140900 | 2129543020 | 17490 | 17490 | 17490 | 17490 | 8 |
| 308 | 20241011 | 140800 | 2129403100 | 17490 | 17480 | 17490 | 17480 | 318 |
| 309 | 20241011 | 140700 | 2123842800 | 17480 | 17490 | 17490 | 17480 | 253 |
| 310 | 20241011 | 140600 | 2119420130 | 17480 | 17500 | 17510 | 17480 | 5641 |
| 311 | 20241011 | 140500 | 2020711470 | 17510 | 17510 | 17510 | 17500 | 138 |
| 312 | 20241011 | 140400 | 2018295440 | 17500 | 17500 | 17500 | 17500 | 174 |
| 313 | 20241011 | 140300 | 2015250440 | 17490 | 17500 | 17500 | 17490 | 249 |
| 314 | 20241011 | 140200 | 2010894880 | 17500 | 17500 | 17500 | 17500 | 158 |
| 315 | 20241011 | 140100 | 2008129880 | 17500 | 17500 | 17500 | 17500 | 6 |
| 316 | 20241011 | 140000 | 2008024880 | 17500 | 17490 | 17500 | 17490 | 23 |
| 317 | 20241011 | 135900 | 2007622580 | 17490 | 17500 | 17500 | 17490 | 690 |
| 318 | 20241011 | 135800 | 1995553490 | 17500 | 17520 | 17520 | 17500 | 7785 |
| 319 | 20241011 | 135700 | 1859284240 | 17530 | 17530 | 17530 | 17530 | 107 |
| 320 | 20241011 | 135600 | 1857408530 | 17530 | 17530 | 17530 | 17530 | 70 |
| 321 | 20241011 | 135500 | 1856181430 | 17540 | 17530 | 17540 | 17530 | 115 |
| 322 | 20241011 | 135400 | 1854165170 | 17540 | 17540 | 17540 | 17530 | 416 |
| 323 | 20241011 | 135300 | 1846869180 | 17530 | 17540 | 17540 | 17530 | 165 |
| 324 | 20241011 | 135200 | 1843975140 | 17530 | 17530 | 17530 | 17520 | 609 |
| 325 | 20241011 | 135100 | 1833300330 | 17530 | 17530 | 17530 | 17520 | 55 |
| 326 | 20241011 | 135000 | 1832336480 | 17520 | 17530 | 17530 | 17520 | 276 |
| 327 | 20241011 | 134900 | 1827499240 | 17530 | 17530 | 17530 | 17520 | 176 |
| 328 | 20241011 | 134800 | 1824414900 | 17530 | 17530 | 17540 | 17530 | 603 |
| 329 | 20241011 | 134700 | 1813844300 | 17530 | 17550 | 17550 | 17530 | 627 |
| 330 | 20241011 | 134600 | 1802850360 | 17540 | 17570 | 17570 | 17540 | 3081 |
| 331 | 20241011 | 134500 | 1748751560 | 17580 | 17590 | 17590 | 17580 | 307 |
| 332 | 20241011 | 134400 | 1743354440 | 17580 | 17580 | 17590 | 17580 | 7 |
| 333 | 20241011 | 134300 | 1743231370 | 17580 | 17580 | 17580 | 17570 | 410 |
| 334 | 20241011 | 134200 | 1736023670 | 17580 | 17600 | 17600 | 17580 | 283 |
| 335 | 20241011 | 134100 | 1731046310 | 17610 | 17600 | 17610 | 17600 | 72 |
| 336 | 20241011 | 134000 | 1729778420 | 17590 | 17590 | 17590 | 17590 | 0 |
| 337 | 20241011 | 133900 | 1729778420 | 17590 | 17590 | 17590 | 17590 | 0 |
| 338 | 20241011 | 133800 | 1729778420 | 17590 | 17590 | 17590 | 17590 | 86 |
| 339 | 20241011 | 133700 | 1728265680 | 17590 | 17590 | 17590 | 17590 | 4 |
| 340 | 20241011 | 133600 | 1728195320 | 17590 | 17590 | 17590 | 17590 | 314 |
| 341 | 20241011 | 133500 | 1722672060 | 17590 | 17590 | 17590 | 17590 | 1 |
| 342 | 20241011 | 133400 | 1722654470 | 17580 | 17590 | 17590 | 17580 | 5 |
| 343 | 20241011 | 133300 | 1722566560 | 17590 | 17590 | 17590 | 17580 | 200 |
| 344 | 20241011 | 133200 | 1719049260 | 17590 | 17600 | 17600 | 17590 | 130 |
| 345 | 20241011 | 133100 | 1716762260 | 17610 | 17600 | 17610 | 17600 | 53 |
| 346 | 20241011 | 133000 | 1715829370 | 17600 | 17610 | 17610 | 17600 | 40 |
| 347 | 20241011 | 132900 | 1715125000 | 17600 | 17600 | 17600 | 17600 | 5 |
| 348 | 20241011 | 132800 | 1715037000 | 17610 | 17620 | 17620 | 17610 | 276 |
| 349 | 20241011 | 132700 | 1710176600 | 17630 | 17610 | 17630 | 17610 | 8 |
| 350 | 20241011 | 132600 | 1710035650 | 17610 | 17600 | 17610 | 17600 | 240 |
| 351 | 20241011 | 132500 | 1705810820 | 17590 | 17580 | 17590 | 17580 | 355 |
| 352 | 20241011 | 132400 | 1699567370 | 17590 | 17600 | 17600 | 17590 | 331 |
| 353 | 20241011 | 132300 | 1693744900 | 17600 | 17600 | 17600 | 17600 | 6 |
| 354 | 20241011 | 132200 | 1693639300 | 17600 | 17600 | 17600 | 17600 | 1 |
| 355 | 20241011 | 132100 | 1693621700 | 17590 | 17590 | 17590 | 17590 | 0 |
| 356 | 20241011 | 132000 | 1693621700 | 17590 | 17590 | 17590 | 17590 | 210 |
| 357 | 20241011 | 131900 | 1689927800 | 17600 | 17600 | 17600 | 17600 | 193 |
| 358 | 20241011 | 131800 | 1686531000 | 17600 | 17610 | 17610 | 17600 | 5 |
| 359 | 20241011 | 131700 | 1686442960 | 17610 | 17630 | 17630 | 17610 | 126 |
| 360 | 20241011 | 131600 | 1684222990 | 17630 | 17620 | 17640 | 17620 | 10 |
| 361 | 20241011 | 131500 | 1684046720 | 17630 | 17620 | 17630 | 17620 | 5 |
| 362 | 20241011 | 131400 | 1683958590 | 17600 | 17590 | 17600 | 17590 | 558 |
| 363 | 20241011 | 131300 | 1674140340 | 17600 | 17590 | 17600 | 17580 | 14 |
| 364 | 20241011 | 131200 | 1673894080 | 17590 | 17600 | 17620 | 17590 | 686 |
| 365 | 20241011 | 131100 | 1661823040 | 17600 | 17600 | 17610 | 17600 | 592 |
| 366 | 20241011 | 131000 | 1651403820 | 17600 | 17600 | 17610 | 17590 | 298 |
| 367 | 20241011 | 130900 | 1646159730 | 17600 | 17620 | 17620 | 17600 | 878 |
| 368 | 20241011 | 130800 | 1630706600 | 17620 | 17620 | 17620 | 17620 | 5 |
| 369 | 20241011 | 130700 | 1630618500 | 17610 | 17620 | 17620 | 17610 | 1065 |
| 370 | 20241011 | 130600 | 1611861320 | 17630 | 17640 | 17650 | 17630 | 597 |
| 371 | 20241011 | 130500 | 1601335890 | 17630 | 17670 | 17670 | 17630 | 474 |
| 372 | 20241011 | 130400 | 1592966710 | 17670 | 17680 | 17680 | 17670 | 511 |
| 373 | 20241011 | 130300 | 1583937320 | 17680 | 17680 | 17680 | 17680 | 88 |
| 374 | 20241011 | 130200 | 1582381480 | 17690 | 17690 | 17690 | 17690 | 5 |
| 375 | 20241011 | 130100 | 1582293030 | 17690 | 17690 | 17690 | 17690 | 0 |
| 376 | 20241011 | 130000 | 1582293030 | 17690 | 17680 | 17690 | 17680 | 13 |
| 377 | 20241011 | 125900 | 1582063170 | 17680 | 17700 | 17700 | 17680 | 195 |
| 378 | 20241011 | 125800 | 1578614130 | 17700 | 17700 | 17700 | 17700 | 0 |
| 379 | 20241011 | 125700 | 1578614130 | 17700 | 17680 | 17700 | 17670 | 124 |
| 380 | 20241011 | 125600 | 1576420840 | 17690 | 17680 | 17690 | 17680 | 147 |
| 381 | 20241011 | 125500 | 1573821870 | 17680 | 17680 | 17680 | 17680 | 5 |
| 382 | 20241011 | 125400 | 1573733470 | 17680 | 17690 | 17690 | 17670 | 33 |
| 383 | 20241011 | 125300 | 1573149940 | 17670 | 17690 | 17690 | 17670 | 521 |
| 384 | 20241011 | 125200 | 1563933850 | 17680 | 17680 | 17680 | 17680 | 160 |
| 385 | 20241011 | 125100 | 1561105050 | 17680 | 17680 | 17680 | 17680 | 8 |
| 386 | 20241011 | 125000 | 1560963610 | 17680 | 17680 | 17680 | 17680 | 143 |
| 387 | 20241011 | 124900 | 1558435370 | 17680 | 17670 | 17680 | 17670 | 35 |
| 388 | 20241011 | 124800 | 1557816870 | 17680 | 17680 | 17680 | 17680 | 5 |
| 389 | 20241011 | 124700 | 1557728470 | 17680 | 17680 | 17680 | 17670 | 264 |
| 390 | 20241011 | 124600 | 1553063450 | 17690 | 17690 | 17690 | 17680 | 5 |
| 391 | 20241011 | 124500 | 1552975010 | 17680 | 17690 | 17690 | 17680 | 2 |
| 392 | 20241011 | 124400 | 1552939640 | 17690 | 17690 | 17690 | 17690 | 53 |
| 393 | 20241011 | 124300 | 1552002070 | 17680 | 17690 | 17690 | 17680 | 203 |
| 394 | 20241011 | 124200 | 1548412990 | 17690 | 17690 | 17690 | 17690 | 0 |
| 395 | 20241011 | 124100 | 1548412990 | 17690 | 17680 | 17690 | 17680 | 115 |
| 396 | 20241011 | 124000 | 1546379670 | 17680 | 17680 | 17680 | 17680 | 2 |
| 397 | 20241011 | 123900 | 1546344310 | 17680 | 17680 | 17680 | 17670 | 13 |
| 398 | 20241011 | 123800 | 1546114550 | 17680 | 17690 | 17690 | 17680 | 3 |
| 399 | 20241011 | 123700 | 1546061490 | 17690 | 17690 | 17690 | 17690 | 5 |
| 400 | 20241011 | 123600 | 1545973040 | 17690 | 17690 | 17690 | 17690 | 32 |
| 401 | 20241011 | 123500 | 1545406960 | 17690 | 17670 | 17690 | 17670 | 2 |
| 402 | 20241011 | 123400 | 1545371600 | 17690 | 17700 | 17700 | 17690 | 80 |
| 403 | 20241011 | 123300 | 1543955890 | 17690 | 17690 | 17690 | 17690 | 121 |
| 404 | 20241011 | 123200 | 1541815400 | 17690 | 17690 | 17690 | 17690 | 33 |
| 405 | 20241011 | 123100 | 1541231630 | 17670 | 17690 | 17690 | 17670 | 88 |
| 406 | 20241011 | 123000 | 1539676030 | 17680 | 17680 | 17690 | 17680 | 316 |
| 407 | 20241011 | 122900 | 1534089140 | 17690 | 17680 | 17690 | 17680 | 25 |
| 408 | 20241011 | 122800 | 1533647050 | 17680 | 17680 | 17680 | 17680 | 21 |
| 409 | 20241011 | 122700 | 1533275770 | 17680 | 17680 | 17680 | 17680 | 12 |
| 410 | 20241011 | 122600 | 1533063610 | 17680 | 17670 | 17680 | 17670 | 5 |
| 411 | 20241011 | 122500 | 1532975240 | 17680 | 17680 | 17680 | 17670 | 23 |
| 412 | 20241011 | 122400 | 1532568760 | 17680 | 17680 | 17680 | 17670 | 371 |
| 413 | 20241011 | 122300 | 1526012690 | 17690 | 17690 | 17690 | 17690 | 0 |
| 414 | 20241011 | 122200 | 1526012690 | 17690 | 17680 | 17690 | 17680 | 27 |
| 415 | 20241011 | 122100 | 1525535320 | 17680 | 17700 | 17700 | 17670 | 519 |
| 416 | 20241011 | 122000 | 1516361440 | 17700 | 17700 | 17700 | 17700 | 2 |
| 417 | 20241011 | 121900 | 1516326040 | 17700 | 17690 | 17700 | 17690 | 8 |
| 418 | 20241011 | 121800 | 1516184460 | 17690 | 17700 | 17700 | 17690 | 38 |
| 419 | 20241011 | 121700 | 1515512180 | 17690 | 17700 | 17700 | 17690 | 54 |
| 420 | 20241011 | 121600 | 1514556400 | 17700 | 17690 | 17700 | 17680 | 685 |
| 421 | 20241011 | 121500 | 1502436540 | 17690 | 17690 | 17690 | 17690 | 5 |
| 422 | 20241011 | 121400 | 1502348090 | 17670 | 17680 | 17690 | 17670 | 464 |
| 423 | 20241011 | 121300 | 1494140520 | 17680 | 17690 | 17690 | 17680 | 10 |
| 424 | 20241011 | 121200 | 1493963670 | 17690 | 17690 | 17690 | 17690 | 7 |
| 425 | 20241011 | 121100 | 1493839840 | 17690 | 17680 | 17690 | 17680 | 22 |
| 426 | 20241011 | 121000 | 1493450670 | 17690 | 17660 | 17690 | 17660 | 260 |
| 427 | 20241011 | 120900 | 1488859040 | 17650 | 17680 | 17680 | 17650 | 1015 |
| 428 | 20241011 | 120800 | 1470930670 | 17690 | 17690 | 17690 | 17690 | 51 |
| 429 | 20241011 | 120700 | 1470028480 | 17690 | 17700 | 17700 | 17680 | 28 |
| 430 | 20241011 | 120600 | 1469533170 | 17700 | 17700 | 17700 | 17690 | 14 |
| 431 | 20241011 | 120500 | 1469285380 | 17700 | 17700 | 17700 | 17690 | 15 |
| 432 | 20241011 | 120400 | 1469019910 | 17700 | 17700 | 17700 | 17700 | 3 |
| 433 | 20241011 | 120300 | 1468966810 | 17700 | 17700 | 17700 | 17700 | 4 |
| 434 | 20241011 | 120200 | 1468896010 | 17700 | 17700 | 17700 | 17700 | 22 |
| 435 | 20241011 | 120100 | 1468506610 | 17680 | 17660 | 17700 | 17660 | 1008 |
| 436 | 20241011 | 120000 | 1450685070 | 17660 | 17660 | 17660 | 17660 | 4 |
| 437 | 20241011 | 115900 | 1450614430 | 17660 | 17660 | 17660 | 17660 | 194 |
| 438 | 20241011 | 115800 | 1447188390 | 17650 | 17650 | 17650 | 17650 | 292 |
| 439 | 20241011 | 115700 | 1442034590 | 17650 | 17640 | 17650 | 17640 | 376 |
| 440 | 20241011 | 115600 | 1435399980 | 17640 | 17640 | 17640 | 17640 | 2 |
| 441 | 20241011 | 115500 | 1435364700 | 17640 | 17630 | 17650 | 17630 | 469 |
| 442 | 20241011 | 115400 | 1427091340 | 17640 | 17640 | 17640 | 17640 | 2 |
| 443 | 20241011 | 115300 | 1427056060 | 17640 | 17630 | 17640 | 17630 | 87 |
| 444 | 20241011 | 115200 | 1425521830 | 17630 | 17630 | 17650 | 17630 | 52 |
| 445 | 20241011 | 115100 | 1424604620 | 17640 | 17630 | 17640 | 17630 | 389 |
| 446 | 20241011 | 115000 | 1417742890 | 17630 | 17630 | 17630 | 17630 | 247 |
| 447 | 20241011 | 114900 | 1413388280 | 17630 | 17640 | 17640 | 17630 | 111 |
| 448 | 20241011 | 114800 | 1411431270 | 17640 | 17640 | 17640 | 17640 | 73 |
| 449 | 20241011 | 114700 | 1410143550 | 17650 | 17650 | 17650 | 17650 | 4 |
| 450 | 20241011 | 114600 | 1410072950 | 17640 | 17640 | 17640 | 17640 | 340 |
| 451 | 20241011 | 114500 | 1404075350 | 17640 | 17640 | 17650 | 17640 | 62 |
| 452 | 20241011 | 114400 | 1402981650 | 17650 | 17640 | 17650 | 17640 | 2 |
| 453 | 20241011 | 114300 | 1402946360 | 17630 | 17640 | 17640 | 17630 | 532 |
| 454 | 20241011 | 114200 | 1393562010 | 17660 | 17650 | 17660 | 17650 | 11 |
| 455 | 20241011 | 114100 | 1393367760 | 17650 | 17670 | 17670 | 17650 | 305 |
| 456 | 20241011 | 114000 | 1387984140 | 17670 | 17660 | 17670 | 17660 | 499 |
| 457 | 20241011 | 113900 | 1379171790 | 17640 | 17650 | 17660 | 17640 | 192 |
| 458 | 20241011 | 113800 | 1375782970 | 17670 | 17650 | 17670 | 17650 | 196 |
| 459 | 20241011 | 113700 | 1372323500 | 17670 | 17660 | 17670 | 17660 | 210 |
| 460 | 20241011 | 113600 | 1368614190 | 17660 | 17670 | 17670 | 17650 | 415 |
| 461 | 20241011 | 113500 | 1361286370 | 17680 | 17680 | 17680 | 17680 | 3 |
| 462 | 20241011 | 113400 | 1361233330 | 17670 | 17670 | 17670 | 17670 | 10 |
| 463 | 20241011 | 113300 | 1361056630 | 17670 | 17670 | 17670 | 17670 | 10 |
| 464 | 20241011 | 113200 | 1360879930 | 17670 | 17680 | 17680 | 17670 | 76 |
| 465 | 20241011 | 113100 | 1359536870 | 17680 | 17680 | 17680 | 17670 | 581 |
| 466 | 20241011 | 113000 | 1349267380 | 17680 | 17680 | 17680 | 17670 | 16 |
| 467 | 20241011 | 112900 | 1348984600 | 17670 | 17670 | 17670 | 17670 | 21 |
| 468 | 20241011 | 112800 | 1348613530 | 17680 | 17680 | 17680 | 17680 | 9 |
| 469 | 20241011 | 112700 | 1348454410 | 17680 | 17680 | 17680 | 17680 | 1 |
| 470 | 20241011 | 112600 | 1348436730 | 17690 | 17690 | 17690 | 17680 | 65 |
| 471 | 20241011 | 112500 | 1347287500 | 17690 | 17690 | 17690 | 17690 | 1 |
| 472 | 20241011 | 112400 | 1347269810 | 17690 | 17690 | 17700 | 17690 | 142 |
| 473 | 20241011 | 112300 | 1344757810 | 17690 | 17690 | 17690 | 17690 | 5 |
| 474 | 20241011 | 112200 | 1344669360 | 17690 | 17690 | 17690 | 17690 | 0 |
| 475 | 20241011 | 112100 | 1344669360 | 17690 | 17680 | 17690 | 17680 | 13 |
| 476 | 20241011 | 112000 | 1344439500 | 17680 | 17680 | 17690 | 17680 | 125 |
| 477 | 20241011 | 111900 | 1342229490 | 17690 | 17680 | 17690 | 17680 | 4 |
| 478 | 20241011 | 111800 | 1342158740 | 17690 | 17690 | 17690 | 17690 | 1 |
| 479 | 20241011 | 111700 | 1342141050 | 17690 | 17690 | 17690 | 17690 | 133 |
| 480 | 20241011 | 111600 | 1339788280 | 17690 | 17690 | 17690 | 17690 | 52 |
| 481 | 20241011 | 111500 | 1338868400 | 17690 | 17690 | 17690 | 17690 | 1 |
| 482 | 20241011 | 111400 | 1338850710 | 17690 | 17690 | 17690 | 17690 | 63 |
| 483 | 20241011 | 111300 | 1337736240 | 17690 | 17690 | 17690 | 17690 | 1 |
| 484 | 20241011 | 111200 | 1337718550 | 17700 | 17700 | 17700 | 17700 | 5 |
| 485 | 20241011 | 111100 | 1337630050 | 17700 | 17700 | 17700 | 17690 | 7 |
| 486 | 20241011 | 111000 | 1337506190 | 17690 | 17700 | 17700 | 17680 | 65 |
| 487 | 20241011 | 110900 | 1336356280 | 17700 | 17680 | 17710 | 17680 | 2492 |
| 488 | 20241011 | 110800 | 1292290610 | 17680 | 17680 | 17680 | 17680 | 100 |
| 489 | 20241011 | 110700 | 1290522610 | 17680 | 17680 | 17680 | 17670 | 47 |
| 490 | 20241011 | 110600 | 1289691890 | 17680 | 17680 | 17680 | 17680 | 432 |
| 491 | 20241011 | 110500 | 1282054130 | 17680 | 17680 | 17680 | 17680 | 2 |
| 492 | 20241011 | 110400 | 1282018770 | 17680 | 17680 | 17680 | 17680 | 16 |
| 493 | 20241011 | 110300 | 1281735890 | 17680 | 17680 | 17680 | 17680 | 51 |
| 494 | 20241011 | 110200 | 1280834210 | 17680 | 17690 | 17700 | 17680 | 228 |
| 495 | 20241011 | 110100 | 1276800880 | 17700 | 17710 | 17710 | 17700 | 37 |
| 496 | 20241011 | 110000 | 1276145960 | 17700 | 17680 | 17720 | 17670 | 607 |
| 497 | 20241011 | 105900 | 1265413350 | 17680 | 17670 | 17680 | 17670 | 14 |
| 498 | 20241011 | 105800 | 1265165870 | 17680 | 17670 | 17680 | 17670 | 63 |
| 499 | 20241011 | 105700 | 1264052370 | 17660 | 17680 | 17680 | 17660 | 1331 |
| 500 | 20241011 | 105600 | 1240532850 | 17680 | 17680 | 17690 | 17680 | 93 |
| 501 | 20241011 | 105500 | 1238887840 | 17680 | 17710 | 17710 | 17680 | 576 |
| 502 | 20241011 | 105400 | 1228693070 | 17720 | 17720 | 17720 | 17710 | 73 |
| 503 | 20241011 | 105300 | 1227399570 | 17710 | 17720 | 17720 | 17710 | 12 |
| 504 | 20241011 | 105200 | 1227187040 | 17720 | 17710 | 17720 | 17710 | 311 |
| 505 | 20241011 | 105100 | 1221677230 | 17720 | 17740 | 17740 | 17710 | 388 |
| 506 | 20241011 | 105000 | 1214796640 | 17750 | 17770 | 17780 | 17750 | 758 |
| 507 | 20241011 | 104900 | 1201339580 | 17770 | 17770 | 17770 | 17770 | 554 |
| 508 | 20241011 | 104800 | 1191495000 | 17780 | 17780 | 17780 | 17770 | 12 |
| 509 | 20241011 | 104700 | 1191281660 | 17780 | 17780 | 17780 | 17780 | 5 |
| 510 | 20241011 | 104600 | 1191192760 | 17770 | 17760 | 17770 | 17760 | 322 |
| 511 | 20241011 | 104500 | 1185471370 | 17770 | 17770 | 17770 | 17770 | 161 |
| 512 | 20241011 | 104400 | 1182610400 | 17760 | 17770 | 17770 | 17760 | 4 |
| 513 | 20241011 | 104300 | 1182539340 | 17770 | 17770 | 17770 | 17760 | 71 |
| 514 | 20241011 | 104200 | 1181277750 | 17770 | 17770 | 17770 | 17760 | 102 |
| 515 | 20241011 | 104100 | 1179465710 | 17760 | 17770 | 17770 | 17740 | 334 |
| 516 | 20241011 | 104000 | 1173533320 | 17780 | 17790 | 17790 | 17760 | 537 |
| 517 | 20241011 | 103900 | 1163989630 | 17780 | 17790 | 17800 | 17780 | 208 |
| 518 | 20241011 | 103800 | 1160289020 | 17800 | 17790 | 17800 | 17790 | 124 |
| 519 | 20241011 | 103700 | 1158082330 | 17800 | 17790 | 17800 | 17790 | 388 |
| 520 | 20241011 | 103600 | 1151177770 | 17790 | 17790 | 17800 | 17780 | 287 |
| 521 | 20241011 | 103500 | 1146072220 | 17790 | 17780 | 17790 | 17780 | 44 |
| 522 | 20241011 | 103400 | 1145289890 | 17780 | 17720 | 17780 | 17720 | 808 |
| 523 | 20241011 | 103300 | 1130953270 | 17710 | 17710 | 17720 | 17710 | 30 |
| 524 | 20241011 | 103200 | 1130421870 | 17710 | 17730 | 17730 | 17710 | 65 |
| 525 | 20241011 | 103100 | 1129270110 | 17740 | 17740 | 17740 | 17740 | 1 |
| 526 | 20241011 | 103000 | 1129252370 | 17740 | 17720 | 17740 | 17720 | 832 |
| 527 | 20241011 | 102900 | 1114502830 | 17720 | 17720 | 17720 | 17720 | 18 |
| 528 | 20241011 | 102800 | 1114183870 | 17720 | 17720 | 17720 | 17720 | 814 |
| 529 | 20241011 | 102700 | 1099759790 | 17730 | 17710 | 17730 | 17710 | 49 |
| 530 | 20241011 | 102600 | 1098891790 | 17710 | 17710 | 17710 | 17710 | 1 |
| 531 | 20241011 | 102500 | 1098874080 | 17700 | 17700 | 17700 | 17700 | 0 |
| 532 | 20241011 | 102400 | 1098874080 | 17700 | 17700 | 17700 | 17700 | 17 |
| 533 | 20241011 | 102300 | 1098573180 | 17700 | 17710 | 17710 | 17700 | 270 |
| 534 | 20241011 | 102200 | 1093792500 | 17710 | 17730 | 17730 | 17710 | 483 |
| 535 | 20241011 | 102100 | 1085233640 | 17730 | 17730 | 17730 | 17730 | 481 |
| 536 | 20241011 | 102000 | 1076705510 | 17740 | 17730 | 17740 | 17730 | 245 |
| 537 | 20241011 | 101900 | 1072361490 | 17720 | 17720 | 17720 | 17720 | 59 |
| 538 | 20241011 | 101800 | 1071316010 | 17720 | 17730 | 17730 | 17720 | 211 |
| 539 | 20241011 | 101700 | 1067576840 | 17720 | 17720 | 17720 | 17720 | 115 |
| 540 | 20241011 | 101600 | 1065539040 | 17720 | 17720 | 17720 | 17720 | 407 |
| 541 | 20241011 | 101500 | 1058327000 | 17730 | 17730 | 17730 | 17720 | 35 |
| 542 | 20241011 | 101400 | 1057706650 | 17720 | 17690 | 17720 | 17690 | 230 |
| 543 | 20241011 | 101300 | 1053635290 | 17690 | 17680 | 17690 | 17670 | 23 |
| 544 | 20241011 | 101200 | 1053228790 | 17670 | 17670 | 17670 | 17670 | 24 |
| 545 | 20241011 | 101100 | 1052804710 | 17670 | 17670 | 17670 | 17670 | 46 |
| 546 | 20241011 | 101000 | 1051991890 | 17670 | 17680 | 17680 | 17670 | 280 |
| 547 | 20241011 | 100900 | 1047042260 | 17670 | 17680 | 17680 | 17670 | 154 |
| 548 | 20241011 | 100800 | 1044321070 | 17670 | 17670 | 17670 | 17670 | 338 |
| 549 | 20241011 | 100700 | 1038348610 | 17670 | 17670 | 17670 | 17670 | 689 |
| 550 | 20241011 | 100600 | 1026173980 | 17660 | 17650 | 17670 | 17650 | 71 |
| 551 | 20241011 | 100500 | 1024920210 | 17650 | 17660 | 17670 | 17650 | 809 |
| 552 | 20241011 | 100400 | 1010638120 | 17670 | 17670 | 17670 | 17670 | 2 |
| 553 | 20241011 | 100300 | 1010602780 | 17670 | 17660 | 17670 | 17660 | 31 |
| 554 | 20241011 | 100200 | 1010055310 | 17660 | 17660 | 17660 | 17660 | 206 |
| 555 | 20241011 | 100100 | 1006417350 | 17670 | 17670 | 17670 | 17670 | 58 |
| 556 | 20241011 | 100000 | 1005392490 | 17670 | 17670 | 17670 | 17670 | 1 |
| 557 | 20241011 | 095900 | 1005374820 | 17660 | 17670 | 17670 | 17660 | 451 |
| 558 | 20241011 | 095800 | 997409460 | 17670 | 17710 | 17710 | 17670 | 1894 |
| 559 | 20241011 | 095700 | 963902290 | 17720 | 17720 | 17720 | 17720 | 10 |
| 560 | 20241011 | 095600 | 963725090 | 17720 | 17720 | 17730 | 17700 | 757 |
| 561 | 20241011 | 095500 | 950315460 | 17720 | 17740 | 17740 | 17710 | 1258 |
| 562 | 20241011 | 095400 | 928021350 | 17750 | 17730 | 17750 | 17730 | 30 |
| 563 | 20241011 | 095300 | 927489430 | 17730 | 17750 | 17750 | 17730 | 117 |
| 564 | 20241011 | 095200 | 925414380 | 17770 | 17770 | 17770 | 17750 | 34 |
| 565 | 20241011 | 095100 | 924810520 | 17750 | 17750 | 17770 | 17750 | 235 |
| 566 | 20241011 | 095000 | 920639250 | 17730 | 17700 | 17730 | 17700 | 333 |
| 567 | 20241011 | 094900 | 914741410 | 17720 | 17720 | 17750 | 17720 | 537 |
| 568 | 20241011 | 094800 | 905223470 | 17710 | 17700 | 17710 | 17700 | 144 |
| 569 | 20241011 | 094700 | 902673620 | 17700 | 17690 | 17700 | 17690 | 232 |
| 570 | 20241011 | 094600 | 898568580 | 17690 | 17680 | 17690 | 17680 | 232 |
| 571 | 20241011 | 094500 | 894465130 | 17680 | 17680 | 17680 | 17680 | 63 |
| 572 | 20241011 | 094400 | 893351290 | 17670 | 17620 | 17670 | 17620 | 2851 |
| 573 | 20241011 | 094300 | 843043840 | 17610 | 17620 | 17620 | 17600 | 94 |
| 574 | 20241011 | 094200 | 841387770 | 17620 | 17590 | 17620 | 17590 | 926 |
| 575 | 20241011 | 094100 | 825086420 | 17590 | 17560 | 17590 | 17560 | 77 |
| 576 | 20241011 | 094000 | 823732100 | 17560 | 17560 | 17570 | 17560 | 456 |
| 577 | 20241011 | 093900 | 815721450 | 17550 | 17530 | 17550 | 17520 | 1368 |
| 578 | 20241011 | 093800 | 791721530 | 17530 | 17570 | 17570 | 17520 | 1950 |
| 579 | 20241011 | 093700 | 757502270 | 17570 | 17580 | 17580 | 17570 | 448 |
| 580 | 20241011 | 093600 | 749628400 | 17580 | 17590 | 17600 | 17570 | 668 |
| 581 | 20241011 | 093500 | 737884780 | 17590 | 17630 | 17630 | 17590 | 1928 |
| 582 | 20241011 | 093400 | 703945980 | 17620 | 17620 | 17620 | 17610 | 724 |
| 583 | 20241011 | 093300 | 691194120 | 17620 | 17630 | 17640 | 17620 | 734 |
| 584 | 20241011 | 093200 | 678257050 | 17630 | 17680 | 17680 | 17630 | 3912 |
| 585 | 20241011 | 093100 | 609206060 | 17680 | 17680 | 17680 | 17670 | 473 |
| 586 | 20241011 | 093000 | 600843920 | 17670 | 17670 | 17670 | 17670 | 188 |
| 587 | 20241011 | 092900 | 597521960 | 17680 | 17680 | 17680 | 17680 | 80 |
| 588 | 20241011 | 092800 | 596107560 | 17680 | 17660 | 17680 | 17660 | 258 |
| 589 | 20241011 | 092700 | 591547760 | 17650 | 17680 | 17680 | 17650 | 1182 |
| 590 | 20241011 | 092600 | 570668380 | 17680 | 17680 | 17690 | 17680 | 195 |
| 591 | 20241011 | 092500 | 567220410 | 17680 | 17670 | 17690 | 17670 | 670 |
| 592 | 20241011 | 092400 | 555371230 | 17670 | 17650 | 17670 | 17650 | 231 |
| 593 | 20241011 | 092300 | 551291980 | 17660 | 17650 | 17660 | 17650 | 442 |
| 594 | 20241011 | 092200 | 543490430 | 17660 | 17680 | 17680 | 17660 | 788 |
| 595 | 20241011 | 092100 | 529563050 | 17690 | 17680 | 17700 | 17680 | 612 |
| 596 | 20241011 | 092000 | 518735990 | 17680 | 17740 | 17740 | 17650 | 7310 |
| 597 | 20241011 | 091900 | 389334480 | 17730 | 17740 | 17740 | 17730 | 49 |
| 598 | 20241011 | 091800 | 388465670 | 17740 | 17790 | 17790 | 17740 | 2245 |
| 599 | 20241011 | 091700 | 348587640 | 17780 | 17800 | 17800 | 17780 | 681 |
| 600 | 20241011 | 091600 | 336474540 | 17800 | 17790 | 17800 | 17790 | 133 |
| 601 | 20241011 | 091500 | 334108170 | 17800 | 17820 | 17820 | 17800 | 252 |
| 602 | 20241011 | 091400 | 329618720 | 17830 | 17830 | 17830 | 17830 | 0 |
| 603 | 20241011 | 091300 | 329618720 | 17830 | 17780 | 17830 | 17780 | 723 |
| 604 | 20241011 | 091200 | 316752570 | 17780 | 17790 | 17790 | 17780 | 709 |
| 605 | 20241011 | 091100 | 304146230 | 17790 | 17800 | 17800 | 17790 | 516 |
| 606 | 20241011 | 091000 | 294965430 | 17800 | 17830 | 17830 | 17800 | 377 |
| 607 | 20241011 | 090900 | 288248600 | 17820 | 17820 | 17820 | 17820 | 45 |
| 608 | 20241011 | 090800 | 287446700 | 17820 | 17810 | 17830 | 17810 | 1020 |
| 609 | 20241011 | 090700 | 269273410 | 17810 | 17810 | 17810 | 17800 | 891 |
| 610 | 20241011 | 090600 | 253407910 | 17810 | 17800 | 17810 | 17800 | 451 |
| 611 | 20241011 | 090500 | 245379850 | 17810 | 17830 | 17830 | 17810 | 1303 |
| 612 | 20241011 | 090400 | 222150210 | 17830 | 17760 | 17830 | 17760 | 2042 |
| 613 | 20241011 | 090300 | 185767150 | 17750 | 17810 | 17820 | 17750 | 1220 |
| 614 | 20241011 | 090200 | 164060720 | 17830 | 17820 | 17840 | 17800 | 1552 |
| 615 | 20241011 | 090100 | 136412260 | 17810 | 17820 | 17870 | 17800 | 672 |
| 616 | 20241011 | 090000 | 124444170 | 17800 | 17750 | 17870 | 17750 | 6994 |