33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 191600 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 2430 |
| 3 | 20241016 | 191500 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 4 | 20241016 | 191400 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 5 | 20241016 | 191300 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 6 | 20241016 | 191200 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 7 | 20241016 | 191100 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 8 | 20241016 | 191000 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 9 | 20241016 | 190900 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 10 | 20241016 | 190800 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 11 | 20241016 | 190700 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 12 | 20241016 | 190600 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 13 | 20241016 | 190500 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 14 | 20241016 | 190400 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 15 | 20241016 | 190300 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 16 | 20241016 | 190200 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 17 | 20241016 | 190100 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 18 | 20241016 | 190000 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 19 | 20241016 | 185900 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 20 | 20241016 | 185800 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 21 | 20241016 | 185700 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 22 | 20241016 | 185600 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 23 | 20241016 | 185500 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 24 | 20241016 | 185400 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 25 | 20241016 | 185300 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 26 | 20241016 | 185200 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 27 | 20241016 | 185100 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 28 | 20241016 | 185000 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 29 | 20241016 | 184900 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 30 | 20241016 | 184800 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 31 | 20241016 | 184700 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 32 | 20241016 | 184600 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 2430 |
| 33 | 20241016 | 184500 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 34 | 20241016 | 184400 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 35 | 20241016 | 184300 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 36 | 20241016 | 184200 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 37 | 20241016 | 184100 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 38 | 20241016 | 184000 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 39 | 20241016 | 183900 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 40 | 20241016 | 183800 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 41 | 20241016 | 183700 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 42 | 20241016 | 183600 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 43 | 20241016 | 183500 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 44 | 20241016 | 183400 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 45 | 20241016 | 183300 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 46 | 20241016 | 183200 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 47 | 20241016 | 183100 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 48 | 20241016 | 183000 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 49 | 20241016 | 182900 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 50 | 20241016 | 182800 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 51 | 20241016 | 182700 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 52 | 20241016 | 182600 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 53 | 20241016 | 182500 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 54 | 20241016 | 182400 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 55 | 20241016 | 182300 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 56 | 20241016 | 182200 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 57 | 20241016 | 182100 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 58 | 20241016 | 182000 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 59 | 20241016 | 181900 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 60 | 20241016 | 181800 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 61 | 20241016 | 181700 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 62 | 20241016 | 181600 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 2430 |
| 63 | 20241016 | 181500 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 64 | 20241016 | 181400 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 65 | 20241016 | 181300 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 66 | 20241016 | 181200 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 67 | 20241016 | 181100 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 68 | 20241016 | 181000 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 69 | 20241016 | 180900 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 70 | 20241016 | 180800 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 71 | 20241016 | 180700 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 72 | 20241016 | 180600 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 73 | 20241016 | 180500 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 74 | 20241016 | 180400 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 75 | 20241016 | 180300 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 76 | 20241016 | 180200 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 77 | 20241016 | 180100 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 78 | 20241016 | 180000 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 79 | 20241016 | 175900 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 80 | 20241016 | 175800 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 81 | 20241016 | 175700 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 82 | 20241016 | 175600 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 83 | 20241016 | 175500 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 84 | 20241016 | 175400 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 85 | 20241016 | 175300 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 86 | 20241016 | 175200 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 87 | 20241016 | 175100 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 88 | 20241016 | 175000 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 89 | 20241016 | 174900 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 90 | 20241016 | 174800 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 91 | 20241016 | 174700 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 92 | 20241016 | 174600 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 2430 |
| 93 | 20241016 | 174500 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 94 | 20241016 | 174400 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 95 | 20241016 | 174300 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 96 | 20241016 | 174200 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 97 | 20241016 | 174100 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 98 | 20241016 | 174000 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 99 | 20241016 | 173900 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 100 | 20241016 | 173800 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 101 | 20241016 | 173700 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 102 | 20241016 | 173600 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 103 | 20241016 | 173500 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 104 | 20241016 | 173400 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 105 | 20241016 | 173300 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 106 | 20241016 | 173200 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 107 | 20241016 | 173100 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 108 | 20241016 | 173000 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 109 | 20241016 | 172900 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 110 | 20241016 | 172800 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 111 | 20241016 | 172700 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 112 | 20241016 | 172600 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 113 | 20241016 | 172500 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 114 | 20241016 | 172400 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 115 | 20241016 | 172300 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 116 | 20241016 | 172200 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 117 | 20241016 | 172100 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 118 | 20241016 | 172000 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 119 | 20241016 | 171900 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 120 | 20241016 | 171800 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 121 | 20241016 | 171700 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 122 | 20241016 | 171600 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 2430 |
| 123 | 20241016 | 171500 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 124 | 20241016 | 171400 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 125 | 20241016 | 171300 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 126 | 20241016 | 171200 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 127 | 20241016 | 171100 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 128 | 20241016 | 171000 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 129 | 20241016 | 170900 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 130 | 20241016 | 170800 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 131 | 20241016 | 170700 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 132 | 20241016 | 170600 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 133 | 20241016 | 170500 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 134 | 20241016 | 170400 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 135 | 20241016 | 170300 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 136 | 20241016 | 170200 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 137 | 20241016 | 170100 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 138 | 20241016 | 170000 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 139 | 20241016 | 165900 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 140 | 20241016 | 165800 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 141 | 20241016 | 165700 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 142 | 20241016 | 165600 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 143 | 20241016 | 165500 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 144 | 20241016 | 165400 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 145 | 20241016 | 165300 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 146 | 20241016 | 165200 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 147 | 20241016 | 165100 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 148 | 20241016 | 165000 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 149 | 20241016 | 164900 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 150 | 20241016 | 164800 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 151 | 20241016 | 164700 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 152 | 20241016 | 164600 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 2430 |
| 153 | 20241016 | 164500 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 154 | 20241016 | 164400 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 155 | 20241016 | 164300 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 156 | 20241016 | 164200 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 157 | 20241016 | 164100 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 158 | 20241016 | 164000 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 159 | 20241016 | 163900 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 160 | 20241016 | 163800 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 161 | 20241016 | 163700 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 162 | 20241016 | 163600 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 163 | 20241016 | 163500 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 164 | 20241016 | 163400 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 165 | 20241016 | 163300 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 166 | 20241016 | 163200 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 167 | 20241016 | 163100 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 168 | 20241016 | 163000 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 169 | 20241016 | 162900 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 170 | 20241016 | 162800 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 171 | 20241016 | 162700 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 172 | 20241016 | 162600 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 173 | 20241016 | 162500 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 174 | 20241016 | 162400 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 175 | 20241016 | 162300 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 176 | 20241016 | 162200 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 177 | 20241016 | 162100 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 178 | 20241016 | 162000 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 179 | 20241016 | 161900 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 180 | 20241016 | 161800 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 181 | 20241016 | 161700 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 182 | 20241016 | 161600 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 2430 |
| 183 | 20241016 | 161500 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 184 | 20241016 | 161400 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 185 | 20241016 | 161300 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 186 | 20241016 | 161200 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 187 | 20241016 | 161100 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 188 | 20241016 | 161000 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 189 | 20241016 | 160900 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 190 | 20241016 | 160800 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 191 | 20241016 | 160700 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 192 | 20241016 | 160600 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 193 | 20241016 | 160500 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 194 | 20241016 | 160400 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 195 | 20241016 | 160300 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 196 | 20241016 | 160200 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 197 | 20241016 | 160100 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 198 | 20241016 | 160000 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 199 | 20241016 | 155900 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 200 | 20241016 | 155800 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 201 | 20241016 | 155700 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 202 | 20241016 | 155600 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 203 | 20241016 | 155500 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 204 | 20241016 | 155400 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 205 | 20241016 | 155300 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 206 | 20241016 | 155200 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 207 | 20241016 | 155100 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 208 | 20241016 | 155000 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 209 | 20241016 | 154900 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 210 | 20241016 | 154800 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 211 | 20241016 | 154700 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 212 | 20241016 | 154600 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 2430 |
| 213 | 20241016 | 154500 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 214 | 20241016 | 154400 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 215 | 20241016 | 154300 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 216 | 20241016 | 154200 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 217 | 20241016 | 154100 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 218 | 20241016 | 154000 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 219 | 20241016 | 153900 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 220 | 20241016 | 153800 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 221 | 20241016 | 153700 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 222 | 20241016 | 153600 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 223 | 20241016 | 153500 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 224 | 20241016 | 153400 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 225 | 20241016 | 153300 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 226 | 20241016 | 153200 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 227 | 20241016 | 153100 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 0 |
| 228 | 20241016 | 153000 | 2942379740 | 16330 | 16330 | 16330 | 16330 | 2430 |
| 229 | 20241016 | 152900 | 2902697840 | 16330 | 16330 | 16330 | 16330 | 0 |
| 230 | 20241016 | 152800 | 2902697840 | 16330 | 16330 | 16330 | 16330 | 0 |
| 231 | 20241016 | 152700 | 2902697840 | 16330 | 16330 | 16330 | 16330 | 0 |
| 232 | 20241016 | 152600 | 2902697840 | 16330 | 16330 | 16330 | 16330 | 0 |
| 233 | 20241016 | 152500 | 2902697840 | 16330 | 16330 | 16330 | 16330 | 0 |
| 234 | 20241016 | 152400 | 2902697840 | 16330 | 16330 | 16330 | 16330 | 0 |
| 235 | 20241016 | 152300 | 2902697840 | 16330 | 16330 | 16330 | 16330 | 0 |
| 236 | 20241016 | 152200 | 2902697840 | 16330 | 16330 | 16330 | 16330 | 0 |
| 237 | 20241016 | 152100 | 2902697840 | 16330 | 16330 | 16330 | 16330 | 0 |
| 238 | 20241016 | 152000 | 2902697840 | 16330 | 16330 | 16330 | 16330 | 0 |
| 239 | 20241016 | 151900 | 2902697840 | 16330 | 16300 | 16330 | 16300 | 528 |
| 240 | 20241016 | 151800 | 2894080430 | 16300 | 16300 | 16310 | 16300 | 428 |
| 241 | 20241016 | 151700 | 2887104020 | 16300 | 16270 | 16300 | 16270 | 514 |
| 242 | 20241016 | 151600 | 2878737790 | 16280 | 16280 | 16290 | 16280 | 52 |
| 243 | 20241016 | 151500 | 2877891220 | 16260 | 16280 | 16280 | 16260 | 260 |
| 244 | 20241016 | 151400 | 2873661660 | 16270 | 16280 | 16280 | 16270 | 103 |
| 245 | 20241016 | 151300 | 2871985400 | 16280 | 16260 | 16280 | 16260 | 317 |
| 246 | 20241016 | 151200 | 2866828720 | 16280 | 16290 | 16290 | 16250 | 153 |
| 247 | 20241016 | 151100 | 2864341330 | 16290 | 16280 | 16290 | 16250 | 77 |
| 248 | 20241016 | 151000 | 2863089820 | 16290 | 16300 | 16300 | 16240 | 781 |
| 249 | 20241016 | 150900 | 2850393610 | 16320 | 16310 | 16320 | 16250 | 524 |
| 250 | 20241016 | 150800 | 2841851580 | 16320 | 16230 | 16320 | 16220 | 1079 |
| 251 | 20241016 | 150700 | 2824336110 | 16230 | 16220 | 16240 | 16220 | 678 |
| 252 | 20241016 | 150600 | 2813337380 | 16220 | 16220 | 16240 | 16210 | 1975 |
| 253 | 20241016 | 150500 | 2781306380 | 16240 | 16260 | 16260 | 16230 | 1495 |
| 254 | 20241016 | 150400 | 2757038070 | 16260 | 16250 | 16260 | 16250 | 95 |
| 255 | 20241016 | 150300 | 2755494220 | 16270 | 16260 | 16270 | 16230 | 582 |
| 256 | 20241016 | 150200 | 2746041840 | 16270 | 16270 | 16280 | 16260 | 124 |
| 257 | 20241016 | 150100 | 2744025390 | 16280 | 16320 | 16320 | 16270 | 1569 |
| 258 | 20241016 | 150000 | 2718475050 | 16330 | 16300 | 16330 | 16290 | 969 |
| 259 | 20241016 | 145900 | 2702685420 | 16310 | 16310 | 16310 | 16300 | 203 |
| 260 | 20241016 | 145800 | 2699374860 | 16320 | 16320 | 16330 | 16320 | 97 |
| 261 | 20241016 | 145700 | 2697791650 | 16320 | 16360 | 16360 | 16320 | 348 |
| 262 | 20241016 | 145600 | 2692109980 | 16330 | 16370 | 16370 | 16330 | 65 |
| 263 | 20241016 | 145500 | 2691048280 | 16370 | 16320 | 16370 | 16320 | 89 |
| 264 | 20241016 | 145400 | 2689593500 | 16370 | 16370 | 16370 | 16320 | 136 |
| 265 | 20241016 | 145300 | 2687370840 | 16370 | 16370 | 16370 | 16340 | 75 |
| 266 | 20241016 | 145200 | 2686145180 | 16380 | 16340 | 16380 | 16340 | 113 |
| 267 | 20241016 | 145100 | 2684298680 | 16380 | 16360 | 16390 | 16340 | 243 |
| 268 | 20241016 | 145000 | 2680325990 | 16390 | 16390 | 16390 | 16360 | 83 |
| 269 | 20241016 | 144900 | 2678968050 | 16390 | 16400 | 16400 | 16360 | 66 |
| 270 | 20241016 | 144800 | 2677888190 | 16400 | 16420 | 16420 | 16400 | 1009 |
| 271 | 20241016 | 144700 | 2661340450 | 16410 | 16400 | 16410 | 16400 | 588 |
| 272 | 20241016 | 144600 | 2651693930 | 16400 | 16370 | 16400 | 16360 | 436 |
| 273 | 20241016 | 144500 | 2644551590 | 16400 | 16390 | 16400 | 16360 | 553 |
| 274 | 20241016 | 144400 | 2635485510 | 16390 | 16340 | 16390 | 16340 | 61 |
| 275 | 20241016 | 144300 | 2634488670 | 16340 | 16290 | 16340 | 16280 | 659 |
| 276 | 20241016 | 144200 | 2623739110 | 16290 | 16280 | 16290 | 16280 | 77 |
| 277 | 20241016 | 144100 | 2622485500 | 16290 | 16280 | 16290 | 16280 | 204 |
| 278 | 20241016 | 144000 | 2619162740 | 16280 | 16280 | 16280 | 16280 | 120 |
| 279 | 20241016 | 143900 | 2617209140 | 16260 | 16290 | 16290 | 16260 | 65 |
| 280 | 20241016 | 143800 | 2616152180 | 16260 | 16240 | 16260 | 16240 | 471 |
| 281 | 20241016 | 143700 | 2608496000 | 16240 | 16240 | 16250 | 16240 | 210 |
| 282 | 20241016 | 143600 | 2605085540 | 16250 | 16250 | 16250 | 16240 | 522 |
| 283 | 20241016 | 143500 | 2596603670 | 16250 | 16250 | 16250 | 16240 | 203 |
| 284 | 20241016 | 143400 | 2593306690 | 16250 | 16250 | 16250 | 16240 | 191 |
| 285 | 20241016 | 143300 | 2590203460 | 16250 | 16250 | 16260 | 16240 | 354 |
| 286 | 20241016 | 143200 | 2584453320 | 16240 | 16260 | 16260 | 16240 | 936 |
| 287 | 20241016 | 143100 | 2569243950 | 16260 | 16260 | 16260 | 16250 | 880 |
| 288 | 20241016 | 143000 | 2554936400 | 16270 | 16260 | 16280 | 16260 | 2172 |
| 289 | 20241016 | 142900 | 2519592550 | 16270 | 16270 | 16270 | 16260 | 269 |
| 290 | 20241016 | 142800 | 2515216620 | 16280 | 16280 | 16280 | 16270 | 70 |
| 291 | 20241016 | 142700 | 2514077370 | 16280 | 16260 | 16280 | 16260 | 2088 |
| 292 | 20241016 | 142600 | 2480087530 | 16260 | 16270 | 16280 | 16260 | 99 |
| 293 | 20241016 | 142500 | 2478476870 | 16270 | 16270 | 16280 | 16270 | 133 |
| 294 | 20241016 | 142400 | 2476312940 | 16270 | 16280 | 16280 | 16270 | 363 |
| 295 | 20241016 | 142300 | 2470404960 | 16280 | 16270 | 16280 | 16270 | 245 |
| 296 | 20241016 | 142200 | 2466418250 | 16270 | 16270 | 16280 | 16270 | 256 |
| 297 | 20241016 | 142100 | 2462252710 | 16260 | 16270 | 16280 | 16260 | 290 |
| 298 | 20241016 | 142000 | 2457535900 | 16270 | 16290 | 16290 | 16270 | 88 |
| 299 | 20241016 | 141900 | 2456103950 | 16280 | 16280 | 16280 | 16270 | 991 |
| 300 | 20241016 | 141800 | 2439974830 | 16270 | 16280 | 16280 | 16270 | 78 |
| 301 | 20241016 | 141700 | 2438705640 | 16270 | 16280 | 16290 | 16270 | 277 |
| 302 | 20241016 | 141600 | 2434197040 | 16280 | 16290 | 16290 | 16280 | 45 |
| 303 | 20241016 | 141500 | 2433464230 | 16280 | 16300 | 16310 | 16280 | 1836 |
| 304 | 20241016 | 141400 | 2403564510 | 16310 | 16300 | 16310 | 16280 | 541 |
| 305 | 20241016 | 141300 | 2394747250 | 16300 | 16310 | 16310 | 16280 | 1504 |
| 306 | 20241016 | 141200 | 2370247540 | 16320 | 16320 | 16320 | 16310 | 76 |
| 307 | 20241016 | 141100 | 2369007950 | 16300 | 16300 | 16320 | 16290 | 272 |
| 308 | 20241016 | 141000 | 2364574860 | 16300 | 16310 | 16310 | 16300 | 138 |
| 309 | 20241016 | 140900 | 2362324850 | 16310 | 16300 | 16310 | 16290 | 176 |
| 310 | 20241016 | 140800 | 2359456520 | 16290 | 16320 | 16330 | 16280 | 2775 |
| 311 | 20241016 | 140700 | 2314258110 | 16320 | 16310 | 16320 | 16310 | 131 |
| 312 | 20241016 | 140600 | 2312121490 | 16310 | 16290 | 16310 | 16290 | 881 |
| 313 | 20241016 | 140500 | 2297768200 | 16290 | 16290 | 16300 | 16290 | 347 |
| 314 | 20241016 | 140400 | 2292115560 | 16300 | 16300 | 16300 | 16300 | 101 |
| 315 | 20241016 | 140300 | 2290469260 | 16300 | 16310 | 16310 | 16300 | 358 |
| 316 | 20241016 | 140200 | 2284632640 | 16310 | 16300 | 16310 | 16300 | 394 |
| 317 | 20241016 | 140100 | 2278207590 | 16300 | 16320 | 16320 | 16300 | 567 |
| 318 | 20241016 | 140000 | 2268963170 | 16310 | 16330 | 16330 | 16310 | 85 |
| 319 | 20241016 | 135900 | 2267576320 | 16330 | 16320 | 16330 | 16310 | 141 |
| 320 | 20241016 | 135800 | 2265275840 | 16310 | 16320 | 16320 | 16310 | 373 |
| 321 | 20241016 | 135700 | 2259192180 | 16310 | 16330 | 16330 | 16310 | 92 |
| 322 | 20241016 | 135600 | 2257691360 | 16310 | 16290 | 16310 | 16290 | 242 |
| 323 | 20241016 | 135500 | 2253746180 | 16290 | 16320 | 16320 | 16290 | 579 |
| 324 | 20241016 | 135400 | 2244304480 | 16320 | 16330 | 16340 | 16320 | 307 |
| 325 | 20241016 | 135300 | 2239293670 | 16310 | 16340 | 16340 | 16310 | 1012 |
| 326 | 20241016 | 135200 | 2222781530 | 16310 | 16340 | 16350 | 16300 | 1753 |
| 327 | 20241016 | 135100 | 2194181820 | 16350 | 16380 | 16380 | 16340 | 837 |
| 328 | 20241016 | 135000 | 2180497940 | 16350 | 16400 | 16400 | 16350 | 1710 |
| 329 | 20241016 | 134900 | 2152494410 | 16400 | 16390 | 16400 | 16380 | 128 |
| 330 | 20241016 | 134800 | 2150397150 | 16400 | 16390 | 16400 | 16390 | 495 |
| 331 | 20241016 | 134700 | 2142281080 | 16400 | 16390 | 16400 | 16390 | 122 |
| 332 | 20241016 | 134600 | 2140281470 | 16400 | 16410 | 16410 | 16400 | 1033 |
| 333 | 20241016 | 134500 | 2123339420 | 16400 | 16410 | 16410 | 16400 | 471 |
| 334 | 20241016 | 134400 | 2115614990 | 16410 | 16420 | 16420 | 16400 | 387 |
| 335 | 20241016 | 134300 | 2109264680 | 16410 | 16420 | 16420 | 16410 | 69 |
| 336 | 20241016 | 134200 | 2108132350 | 16410 | 16430 | 16430 | 16410 | 104 |
| 337 | 20241016 | 134100 | 2106425670 | 16420 | 16430 | 16440 | 16420 | 601 |
| 338 | 20241016 | 134000 | 2096551930 | 16430 | 16440 | 16440 | 16430 | 75 |
| 339 | 20241016 | 133900 | 2095319650 | 16430 | 16440 | 16440 | 16430 | 179 |
| 340 | 20241016 | 133800 | 2092377490 | 16440 | 16450 | 16450 | 16440 | 254 |
| 341 | 20241016 | 133700 | 2088200710 | 16450 | 16450 | 16450 | 16450 | 252 |
| 342 | 20241016 | 133600 | 2084055310 | 16450 | 16440 | 16450 | 16430 | 132 |
| 343 | 20241016 | 133500 | 2081886100 | 16440 | 16430 | 16440 | 16430 | 549 |
| 344 | 20241016 | 133400 | 2072864010 | 16430 | 16430 | 16440 | 16430 | 254 |
| 345 | 20241016 | 133300 | 2068690780 | 16430 | 16420 | 16430 | 16410 | 23 |
| 346 | 20241016 | 133200 | 2068313300 | 16400 | 16440 | 16440 | 16400 | 1813 |
| 347 | 20241016 | 133100 | 2038559410 | 16430 | 16450 | 16450 | 16430 | 374 |
| 348 | 20241016 | 133000 | 2032414430 | 16450 | 16440 | 16450 | 16440 | 114 |
| 349 | 20241016 | 132900 | 2030540160 | 16440 | 16450 | 16450 | 16440 | 34 |
| 350 | 20241016 | 132800 | 2029981090 | 16450 | 16450 | 16450 | 16440 | 258 |
| 351 | 20241016 | 132700 | 2025737690 | 16450 | 16450 | 16450 | 16450 | 12 |
| 352 | 20241016 | 132600 | 2025540290 | 16450 | 16450 | 16460 | 16440 | 750 |
| 353 | 20241016 | 132500 | 2013205470 | 16460 | 16450 | 16460 | 16450 | 472 |
| 354 | 20241016 | 132400 | 2005440050 | 16450 | 16460 | 16470 | 16450 | 1507 |
| 355 | 20241016 | 132300 | 1980635280 | 16470 | 16460 | 16470 | 16460 | 106 |
| 356 | 20241016 | 132200 | 1978890500 | 16470 | 16470 | 16470 | 16470 | 52 |
| 357 | 20241016 | 132100 | 1978034060 | 16470 | 16470 | 16470 | 16460 | 726 |
| 358 | 20241016 | 132000 | 1966084080 | 16470 | 16450 | 16470 | 16450 | 216 |
| 359 | 20241016 | 131900 | 1962529700 | 16460 | 16460 | 16470 | 16450 | 113 |
| 360 | 20241016 | 131800 | 1960669840 | 16460 | 16450 | 16460 | 16450 | 208 |
| 361 | 20241016 | 131700 | 1957248220 | 16450 | 16440 | 16450 | 16440 | 157 |
| 362 | 20241016 | 131600 | 1954666770 | 16450 | 16460 | 16460 | 16450 | 197 |
| 363 | 20241016 | 131500 | 1951426100 | 16460 | 16440 | 16460 | 16440 | 155 |
| 364 | 20241016 | 131400 | 1948877040 | 16450 | 16450 | 16450 | 16450 | 73 |
| 365 | 20241016 | 131300 | 1947676190 | 16450 | 16450 | 16450 | 16450 | 110 |
| 366 | 20241016 | 131200 | 1945866690 | 16450 | 16450 | 16450 | 16450 | 183 |
| 367 | 20241016 | 131100 | 1942856340 | 16460 | 16460 | 16460 | 16460 | 21 |
| 368 | 20241016 | 131000 | 1942510680 | 16460 | 16460 | 16460 | 16460 | 0 |
| 369 | 20241016 | 130900 | 1942510680 | 16460 | 16460 | 16460 | 16460 | 31 |
| 370 | 20241016 | 130800 | 1942000420 | 16480 | 16480 | 16480 | 16480 | 1 |
| 371 | 20241016 | 130700 | 1941983940 | 16480 | 16490 | 16490 | 16480 | 20 |
| 372 | 20241016 | 130600 | 1941654230 | 16490 | 16490 | 16490 | 16490 | 15 |
| 373 | 20241016 | 130500 | 1941406880 | 16500 | 16460 | 16500 | 16450 | 820 |
| 374 | 20241016 | 130400 | 1927905840 | 16460 | 16470 | 16470 | 16450 | 200 |
| 375 | 20241016 | 130300 | 1924613840 | 16460 | 16470 | 16470 | 16460 | 2 |
| 376 | 20241016 | 130200 | 1924580910 | 16450 | 16470 | 16480 | 16450 | 444 |
| 377 | 20241016 | 130100 | 1917272910 | 16480 | 16470 | 16490 | 16470 | 1405 |
| 378 | 20241016 | 130000 | 1894120840 | 16480 | 16470 | 16480 | 16470 | 207 |
| 379 | 20241016 | 125900 | 1890711430 | 16480 | 16500 | 16500 | 16480 | 582 |
| 380 | 20241016 | 125800 | 1881115210 | 16500 | 16500 | 16500 | 16500 | 328 |
| 381 | 20241016 | 125700 | 1875703210 | 16490 | 16500 | 16500 | 16490 | 188 |
| 382 | 20241016 | 125600 | 1872603070 | 16490 | 16490 | 16490 | 16480 | 488 |
| 383 | 20241016 | 125500 | 1864556940 | 16490 | 16480 | 16490 | 16480 | 3 |
| 384 | 20241016 | 125400 | 1864507480 | 16490 | 16480 | 16490 | 16480 | 304 |
| 385 | 20241016 | 125300 | 1859497530 | 16490 | 16490 | 16490 | 16490 | 47 |
| 386 | 20241016 | 125200 | 1858722500 | 16500 | 16500 | 16500 | 16500 | 7 |
| 387 | 20241016 | 125100 | 1858607000 | 16490 | 16490 | 16500 | 16490 | 331 |
| 388 | 20241016 | 125000 | 1853148800 | 16490 | 16490 | 16490 | 16490 | 12 |
| 389 | 20241016 | 124900 | 1852950920 | 16500 | 16500 | 16500 | 16500 | 2 |
| 390 | 20241016 | 124800 | 1852917920 | 16480 | 16480 | 16480 | 16470 | 226 |
| 391 | 20241016 | 124700 | 1849194440 | 16490 | 16480 | 16490 | 16480 | 208 |
| 392 | 20241016 | 124600 | 1845766590 | 16480 | 16500 | 16500 | 16470 | 301 |
| 393 | 20241016 | 124500 | 1840807060 | 16500 | 16490 | 16500 | 16480 | 235 |
| 394 | 20241016 | 124400 | 1836933110 | 16490 | 16500 | 16500 | 16490 | 58 |
| 395 | 20241016 | 124300 | 1835976350 | 16500 | 16500 | 16500 | 16490 | 101 |
| 396 | 20241016 | 124200 | 1834310840 | 16500 | 16500 | 16500 | 16500 | 17 |
| 397 | 20241016 | 124100 | 1834030340 | 16490 | 16490 | 16500 | 16490 | 521 |
| 398 | 20241016 | 124000 | 1825437840 | 16500 | 16490 | 16500 | 16480 | 277 |
| 399 | 20241016 | 123900 | 1820871090 | 16490 | 16490 | 16500 | 16480 | 155 |
| 400 | 20241016 | 123800 | 1818315460 | 16490 | 16510 | 16510 | 16470 | 939 |
| 401 | 20241016 | 123700 | 1802835400 | 16510 | 16510 | 16510 | 16500 | 129 |
| 402 | 20241016 | 123600 | 1800705680 | 16520 | 16510 | 16520 | 16510 | 58 |
| 403 | 20241016 | 123500 | 1799748080 | 16500 | 16490 | 16500 | 16490 | 153 |
| 404 | 20241016 | 123400 | 1797224110 | 16490 | 16490 | 16490 | 16480 | 60 |
| 405 | 20241016 | 123300 | 1796235220 | 16480 | 16500 | 16500 | 16480 | 354 |
| 406 | 20241016 | 123200 | 1790399140 | 16500 | 16500 | 16510 | 16500 | 447 |
| 407 | 20241016 | 123100 | 1783023630 | 16510 | 16510 | 16510 | 16510 | 2 |
| 408 | 20241016 | 123000 | 1782990610 | 16510 | 16510 | 16510 | 16500 | 271 |
| 409 | 20241016 | 122900 | 1778517400 | 16510 | 16510 | 16510 | 16500 | 13 |
| 410 | 20241016 | 122800 | 1778302780 | 16500 | 16520 | 16520 | 16500 | 15 |
| 411 | 20241016 | 122700 | 1778055040 | 16520 | 16510 | 16520 | 16510 | 257 |
| 412 | 20241016 | 122600 | 1773811960 | 16510 | 16500 | 16510 | 16500 | 24 |
| 413 | 20241016 | 122500 | 1773415950 | 16500 | 16500 | 16510 | 16500 | 148 |
| 414 | 20241016 | 122400 | 1770973940 | 16500 | 16490 | 16500 | 16490 | 162 |
| 415 | 20241016 | 122300 | 1768302550 | 16500 | 16500 | 16500 | 16480 | 176 |
| 416 | 20241016 | 122200 | 1765399990 | 16500 | 16490 | 16500 | 16490 | 189 |
| 417 | 20241016 | 122100 | 1762283370 | 16490 | 16480 | 16490 | 16480 | 102 |
| 418 | 20241016 | 122000 | 1760602380 | 16480 | 16490 | 16490 | 16480 | 104 |
| 419 | 20241016 | 121900 | 1758887640 | 16490 | 16500 | 16500 | 16490 | 2 |
| 420 | 20241016 | 121800 | 1758854650 | 16500 | 16490 | 16500 | 16490 | 11 |
| 421 | 20241016 | 121700 | 1758673250 | 16490 | 16500 | 16500 | 16490 | 238 |
| 422 | 20241016 | 121600 | 1754747680 | 16500 | 16500 | 16500 | 16490 | 12 |
| 423 | 20241016 | 121500 | 1754549700 | 16510 | 16490 | 16510 | 16490 | 191 |
| 424 | 20241016 | 121400 | 1751399130 | 16490 | 16480 | 16490 | 16480 | 226 |
| 425 | 20241016 | 121300 | 1747674210 | 16470 | 16460 | 16470 | 16460 | 235 |
| 426 | 20241016 | 121200 | 1743804860 | 16470 | 16470 | 16470 | 16470 | 265 |
| 427 | 20241016 | 121100 | 1739440310 | 16470 | 16500 | 16510 | 16430 | 1543 |
| 428 | 20241016 | 121000 | 1714015660 | 16500 | 16510 | 16510 | 16500 | 572 |
| 429 | 20241016 | 120900 | 1704577540 | 16500 | 16520 | 16520 | 16500 | 654 |
| 430 | 20241016 | 120800 | 1693785810 | 16500 | 16520 | 16520 | 16500 | 2430 |
| 431 | 20241016 | 120700 | 1653675910 | 16510 | 16520 | 16520 | 16510 | 989 |
| 432 | 20241016 | 120600 | 1637337820 | 16530 | 16560 | 16560 | 16520 | 2199 |
| 433 | 20241016 | 120500 | 1601003670 | 16560 | 16540 | 16560 | 16540 | 585 |
| 434 | 20241016 | 120400 | 1591326220 | 16560 | 16540 | 16560 | 16540 | 614 |
| 435 | 20241016 | 120300 | 1581170620 | 16530 | 16570 | 16570 | 16530 | 4347 |
| 436 | 20241016 | 120200 | 1509255260 | 16570 | 16570 | 16570 | 16570 | 2 |
| 437 | 20241016 | 120100 | 1509222120 | 16560 | 16550 | 16570 | 16550 | 177 |
| 438 | 20241016 | 120000 | 1506291530 | 16570 | 16560 | 16570 | 16560 | 129 |
| 439 | 20241016 | 115900 | 1504155040 | 16570 | 16560 | 16570 | 16560 | 184 |
| 440 | 20241016 | 115800 | 1501107970 | 16560 | 16560 | 16570 | 16550 | 603 |
| 441 | 20241016 | 115700 | 1491125150 | 16570 | 16570 | 16570 | 16570 | 5 |
| 442 | 20241016 | 115600 | 1491042300 | 16580 | 16570 | 16580 | 16570 | 100 |
| 443 | 20241016 | 115500 | 1489385280 | 16560 | 16580 | 16590 | 16560 | 107 |
| 444 | 20241016 | 115400 | 1487612590 | 16580 | 16570 | 16580 | 16570 | 231 |
| 445 | 20241016 | 115300 | 1483783270 | 16570 | 16570 | 16570 | 16560 | 115 |
| 446 | 20241016 | 115200 | 1481878720 | 16570 | 16560 | 16570 | 16560 | 284 |
| 447 | 20241016 | 115100 | 1477175660 | 16570 | 16570 | 16570 | 16570 | 22 |
| 448 | 20241016 | 115000 | 1476811120 | 16570 | 16570 | 16570 | 16560 | 113 |
| 449 | 20241016 | 114900 | 1474939710 | 16570 | 16570 | 16570 | 16570 | 2 |
| 450 | 20241016 | 114800 | 1474906570 | 16580 | 16570 | 16580 | 16570 | 18 |
| 451 | 20241016 | 114700 | 1474608290 | 16570 | 16570 | 16570 | 16560 | 404 |
| 452 | 20241016 | 114600 | 1467915020 | 16570 | 16570 | 16570 | 16570 | 2 |
| 453 | 20241016 | 114500 | 1467881880 | 16560 | 16570 | 16570 | 16560 | 103 |
| 454 | 20241016 | 114400 | 1466176160 | 16570 | 16570 | 16570 | 16570 | 7 |
| 455 | 20241016 | 114300 | 1466060170 | 16580 | 16580 | 16580 | 16580 | 53 |
| 456 | 20241016 | 114200 | 1465181430 | 16560 | 16560 | 16560 | 16560 | 112 |
| 457 | 20241016 | 114100 | 1463326710 | 16560 | 16550 | 16560 | 16550 | 362 |
| 458 | 20241016 | 114000 | 1457334580 | 16560 | 16570 | 16570 | 16560 | 273 |
| 459 | 20241016 | 113900 | 1452813570 | 16570 | 16580 | 16580 | 16570 | 219 |
| 460 | 20241016 | 113800 | 1449183740 | 16580 | 16580 | 16580 | 16580 | 2 |
| 461 | 20241016 | 113700 | 1449150580 | 16580 | 16580 | 16590 | 16580 | 218 |
| 462 | 20241016 | 113600 | 1445536080 | 16580 | 16580 | 16580 | 16580 | 123 |
| 463 | 20241016 | 113500 | 1443496740 | 16580 | 16580 | 16580 | 16580 | 17 |
| 464 | 20241016 | 113400 | 1443214880 | 16580 | 16580 | 16580 | 16580 | 20 |
| 465 | 20241016 | 113300 | 1442883280 | 16570 | 16560 | 16570 | 16560 | 463 |
| 466 | 20241016 | 113200 | 1435212360 | 16570 | 16570 | 16570 | 16560 | 56 |
| 467 | 20241016 | 113100 | 1434284580 | 16570 | 16580 | 16580 | 16570 | 9 |
| 468 | 20241016 | 113000 | 1434135440 | 16570 | 16570 | 16570 | 16570 | 119 |
| 469 | 20241016 | 112900 | 1432163610 | 16580 | 16580 | 16580 | 16580 | 1 |
| 470 | 20241016 | 112800 | 1432147030 | 16600 | 16610 | 16610 | 16600 | 31 |
| 471 | 20241016 | 112700 | 1431632420 | 16610 | 16550 | 16610 | 16550 | 37 |
| 472 | 20241016 | 112600 | 1431020010 | 16550 | 16550 | 16560 | 16540 | 206 |
| 473 | 20241016 | 112500 | 1427611150 | 16540 | 16600 | 16600 | 16540 | 4102 |
| 474 | 20241016 | 112400 | 1359638230 | 16600 | 16600 | 16600 | 16600 | 0 |
| 475 | 20241016 | 112300 | 1359638230 | 16600 | 16600 | 16600 | 16600 | 218 |
| 476 | 20241016 | 112200 | 1356019430 | 16620 | 16610 | 16620 | 16600 | 819 |
| 477 | 20241016 | 112100 | 1342416980 | 16620 | 16610 | 16620 | 16610 | 215 |
| 478 | 20241016 | 112000 | 1338845730 | 16610 | 16610 | 16610 | 16610 | 415 |
| 479 | 20241016 | 111900 | 1331952580 | 16620 | 16620 | 16620 | 16620 | 60 |
| 480 | 20241016 | 111800 | 1330955380 | 16610 | 16600 | 16610 | 16600 | 286 |
| 481 | 20241016 | 111700 | 1326205920 | 16600 | 16600 | 16600 | 16600 | 99 |
| 482 | 20241016 | 111600 | 1324562520 | 16610 | 16610 | 16610 | 16610 | 2 |
| 483 | 20241016 | 111500 | 1324529300 | 16600 | 16610 | 16610 | 16600 | 150 |
| 484 | 20241016 | 111400 | 1322038800 | 16600 | 16600 | 16600 | 16600 | 358 |
| 485 | 20241016 | 111300 | 1316096000 | 16600 | 16600 | 16600 | 16600 | 1399 |
| 486 | 20241016 | 111200 | 1292872600 | 16610 | 16610 | 16610 | 16610 | 258 |
| 487 | 20241016 | 111100 | 1288587220 | 16610 | 16610 | 16610 | 16610 | 326 |
| 488 | 20241016 | 111000 | 1283172360 | 16610 | 16630 | 16630 | 16610 | 1782 |
| 489 | 20241016 | 110900 | 1253559790 | 16620 | 16620 | 16620 | 16620 | 206 |
| 490 | 20241016 | 110800 | 1250136070 | 16620 | 16630 | 16630 | 16620 | 58 |
| 491 | 20241016 | 110700 | 1249171540 | 16630 | 16640 | 16640 | 16630 | 40 |
| 492 | 20241016 | 110600 | 1248506240 | 16640 | 16630 | 16640 | 16630 | 216 |
| 493 | 20241016 | 110500 | 1244914000 | 16640 | 16660 | 16660 | 16640 | 168 |
| 494 | 20241016 | 110400 | 1242116660 | 16660 | 16650 | 16660 | 16650 | 104 |
| 495 | 20241016 | 110300 | 1240385010 | 16650 | 16650 | 16650 | 16650 | 0 |
| 496 | 20241016 | 110200 | 1240385010 | 16650 | 16660 | 16670 | 16640 | 870 |
| 497 | 20241016 | 110100 | 1225895560 | 16660 | 16670 | 16670 | 16660 | 306 |
| 498 | 20241016 | 110000 | 1220796920 | 16690 | 16690 | 16690 | 16690 | 3 |
| 499 | 20241016 | 105900 | 1220746850 | 16670 | 16670 | 16680 | 16670 | 151 |
| 500 | 20241016 | 105800 | 1218229580 | 16680 | 16690 | 16690 | 16670 | 772 |
| 501 | 20241016 | 105700 | 1205350430 | 16700 | 16700 | 16700 | 16700 | 210 |
| 502 | 20241016 | 105600 | 1201843430 | 16690 | 16700 | 16700 | 16690 | 248 |
| 503 | 20241016 | 105500 | 1197702930 | 16710 | 16700 | 16710 | 16700 | 103 |
| 504 | 20241016 | 105400 | 1195981830 | 16700 | 16710 | 16710 | 16700 | 239 |
| 505 | 20241016 | 105300 | 1191990200 | 16710 | 16730 | 16730 | 16710 | 1669 |
| 506 | 20241016 | 105200 | 1164092780 | 16740 | 16740 | 16740 | 16740 | 0 |
| 507 | 20241016 | 105100 | 1164092780 | 16740 | 16740 | 16740 | 16740 | 11 |
| 508 | 20241016 | 105000 | 1163908640 | 16750 | 16740 | 16750 | 16740 | 210 |
| 509 | 20241016 | 104900 | 1160393140 | 16750 | 16760 | 16760 | 16740 | 377 |
| 510 | 20241016 | 104800 | 1154079400 | 16750 | 16750 | 16750 | 16750 | 99 |
| 511 | 20241016 | 104700 | 1152421150 | 16750 | 16750 | 16750 | 16750 | 56 |
| 512 | 20241016 | 104600 | 1151483150 | 16740 | 16750 | 16750 | 16740 | 200 |
| 513 | 20241016 | 104500 | 1148134150 | 16750 | 16740 | 16750 | 16740 | 206 |
| 514 | 20241016 | 104400 | 1144685610 | 16730 | 16730 | 16740 | 16730 | 202 |
| 515 | 20241016 | 104300 | 1141306140 | 16740 | 16740 | 16740 | 16740 | 1 |
| 516 | 20241016 | 104200 | 1141289400 | 16710 | 16740 | 16740 | 16710 | 1185 |
| 517 | 20241016 | 104100 | 1121471700 | 16750 | 16750 | 16750 | 16750 | 85 |
| 518 | 20241016 | 104000 | 1120047950 | 16740 | 16760 | 16760 | 16740 | 287 |
| 519 | 20241016 | 103900 | 1115241720 | 16760 | 16770 | 16770 | 16760 | 452 |
| 520 | 20241016 | 103800 | 1107666140 | 16770 | 16780 | 16780 | 16770 | 748 |
| 521 | 20241016 | 103700 | 1095121100 | 16770 | 16780 | 16780 | 16770 | 577 |
| 522 | 20241016 | 103600 | 1085444120 | 16780 | 16780 | 16780 | 16780 | 881 |
| 523 | 20241016 | 103500 | 1070660940 | 16790 | 16780 | 16790 | 16780 | 388 |
| 524 | 20241016 | 103400 | 1064150190 | 16790 | 16800 | 16800 | 16790 | 313 |
| 525 | 20241016 | 103300 | 1058894660 | 16810 | 16810 | 16810 | 16810 | 50 |
| 526 | 20241016 | 103200 | 1058054160 | 16820 | 16820 | 16820 | 16820 | 0 |
| 527 | 20241016 | 103100 | 1058054160 | 16820 | 16820 | 16820 | 16820 | 10 |
| 528 | 20241016 | 103000 | 1057885960 | 16830 | 16820 | 16830 | 16800 | 205 |
| 529 | 20241016 | 102900 | 1054436950 | 16800 | 16800 | 16800 | 16800 | 0 |
| 530 | 20241016 | 102800 | 1054436950 | 16800 | 16800 | 16800 | 16800 | 191 |
| 531 | 20241016 | 102700 | 1051228150 | 16790 | 16790 | 16790 | 16790 | 100 |
| 532 | 20241016 | 102600 | 1049549150 | 16790 | 16790 | 16790 | 16790 | 99 |
| 533 | 20241016 | 102500 | 1047886940 | 16800 | 16790 | 16800 | 16790 | 3 |
| 534 | 20241016 | 102400 | 1047836560 | 16790 | 16780 | 16790 | 16780 | 157 |
| 535 | 20241016 | 102300 | 1045201540 | 16790 | 16800 | 16800 | 16790 | 66 |
| 536 | 20241016 | 102200 | 1044093390 | 16800 | 16790 | 16800 | 16790 | 51 |
| 537 | 20241016 | 102100 | 1043237090 | 16790 | 16800 | 16800 | 16790 | 73 |
| 538 | 20241016 | 102000 | 1042011320 | 16790 | 16790 | 16790 | 16790 | 192 |
| 539 | 20241016 | 101900 | 1038787640 | 16790 | 16780 | 16790 | 16780 | 210 |
| 540 | 20241016 | 101800 | 1035262710 | 16780 | 16780 | 16780 | 16780 | 177 |
| 541 | 20241016 | 101700 | 1032292650 | 16780 | 16770 | 16780 | 16770 | 840 |
| 542 | 20241016 | 101600 | 1018205450 | 16780 | 16770 | 16780 | 16760 | 303 |
| 543 | 20241016 | 101500 | 1013123410 | 16770 | 16780 | 16780 | 16770 | 561 |
| 544 | 20241016 | 101400 | 1003710610 | 16800 | 16800 | 16800 | 16800 | 21 |
| 545 | 20241016 | 101300 | 1003357810 | 16790 | 16790 | 16790 | 16780 | 239 |
| 546 | 20241016 | 101200 | 999346990 | 16790 | 16790 | 16790 | 16790 | 89 |
| 547 | 20241016 | 101100 | 997852680 | 16790 | 16790 | 16790 | 16780 | 166 |
| 548 | 20241016 | 101000 | 995066230 | 16790 | 16800 | 16800 | 16780 | 209 |
| 549 | 20241016 | 100900 | 991558490 | 16800 | 16820 | 16820 | 16800 | 687 |
| 550 | 20241016 | 100800 | 980010890 | 16830 | 16840 | 16840 | 16830 | 386 |
| 551 | 20241016 | 100700 | 973514110 | 16840 | 16840 | 16840 | 16840 | 0 |
| 552 | 20241016 | 100600 | 973514110 | 16840 | 16840 | 16840 | 16840 | 55 |
| 553 | 20241016 | 100500 | 972587910 | 16840 | 16840 | 16840 | 16840 | 118 |
| 554 | 20241016 | 100400 | 970600790 | 16840 | 16860 | 16870 | 16840 | 333 |
| 555 | 20241016 | 100300 | 964991710 | 16860 | 16860 | 16860 | 16860 | 0 |
| 556 | 20241016 | 100200 | 964991710 | 16860 | 16890 | 16890 | 16860 | 69 |
| 557 | 20241016 | 100100 | 963828190 | 16880 | 16880 | 16880 | 16860 | 606 |
| 558 | 20241016 | 100000 | 953600490 | 16890 | 16860 | 16890 | 16860 | 570 |
| 559 | 20241016 | 095900 | 943988190 | 16860 | 16860 | 16860 | 16860 | 100 |
| 560 | 20241016 | 095800 | 942302190 | 16900 | 16880 | 16900 | 16860 | 140 |
| 561 | 20241016 | 095700 | 939939390 | 16900 | 16890 | 16900 | 16890 | 510 |
| 562 | 20241016 | 095600 | 931321450 | 16890 | 16870 | 16890 | 16840 | 599 |
| 563 | 20241016 | 095500 | 921205020 | 16860 | 16830 | 16860 | 16830 | 490 |
| 564 | 20241016 | 095400 | 912948620 | 16840 | 16830 | 16840 | 16820 | 39 |
| 565 | 20241016 | 095300 | 912292400 | 16820 | 16810 | 16840 | 16810 | 17 |
| 566 | 20241016 | 095200 | 912006520 | 16820 | 16820 | 16820 | 16820 | 100 |
| 567 | 20241016 | 095100 | 910324520 | 16810 | 16800 | 16810 | 16800 | 767 |
| 568 | 20241016 | 095000 | 897437450 | 16800 | 16810 | 16810 | 16800 | 884 |
| 569 | 20241016 | 094900 | 882580710 | 16810 | 16810 | 16810 | 16810 | 16 |
| 570 | 20241016 | 094800 | 882311750 | 16810 | 16800 | 16810 | 16800 | 72 |
| 571 | 20241016 | 094700 | 881102130 | 16810 | 16840 | 16840 | 16800 | 384 |
| 572 | 20241016 | 094600 | 874648060 | 16850 | 16860 | 16860 | 16850 | 686 |
| 573 | 20241016 | 094500 | 863088720 | 16860 | 16820 | 16860 | 16820 | 414 |
| 574 | 20241016 | 094400 | 856120880 | 16800 | 16790 | 16800 | 16780 | 444 |
| 575 | 20241016 | 094300 | 848663020 | 16790 | 16790 | 16800 | 16790 | 80 |
| 576 | 20241016 | 094200 | 847319570 | 16800 | 16780 | 16800 | 16760 | 1001 |
| 577 | 20241016 | 094100 | 830532900 | 16780 | 16800 | 16800 | 16770 | 603 |
| 578 | 20241016 | 094000 | 820416710 | 16800 | 16800 | 16800 | 16800 | 23 |
| 579 | 20241016 | 093900 | 820030310 | 16800 | 16800 | 16820 | 16800 | 279 |
| 580 | 20241016 | 093800 | 815343090 | 16800 | 16820 | 16820 | 16800 | 136 |
| 581 | 20241016 | 093700 | 813058090 | 16820 | 16810 | 16820 | 16800 | 432 |
| 582 | 20241016 | 093600 | 805800370 | 16820 | 16820 | 16820 | 16820 | 47 |
| 583 | 20241016 | 093500 | 805009830 | 16820 | 16800 | 16820 | 16800 | 101 |
| 584 | 20241016 | 093400 | 803312010 | 16800 | 16780 | 16800 | 16780 | 850 |
| 585 | 20241016 | 093300 | 789036250 | 16780 | 16760 | 16780 | 16760 | 493 |
| 586 | 20241016 | 093200 | 780769080 | 16770 | 16690 | 16770 | 16690 | 349 |
| 587 | 20241016 | 093100 | 774930080 | 16680 | 16670 | 16680 | 16670 | 418 |
| 588 | 20241016 | 093000 | 767958020 | 16680 | 16640 | 16680 | 16640 | 199 |
| 589 | 20241016 | 092900 | 764642160 | 16640 | 16590 | 16640 | 16570 | 451 |
| 590 | 20241016 | 092800 | 757165540 | 16610 | 16620 | 16620 | 16570 | 1144 |
| 591 | 20241016 | 092700 | 738179760 | 16610 | 16620 | 16650 | 16610 | 1661 |
| 592 | 20241016 | 092600 | 710578780 | 16650 | 16640 | 16680 | 16610 | 1170 |
| 593 | 20241016 | 092500 | 691129860 | 16680 | 16660 | 16680 | 16640 | 2629 |
| 594 | 20241016 | 092400 | 647349200 | 16680 | 16670 | 16680 | 16660 | 1841 |
| 595 | 20241016 | 092300 | 616664460 | 16670 | 16700 | 16700 | 16670 | 1084 |
| 596 | 20241016 | 092200 | 598578020 | 16710 | 16710 | 16710 | 16670 | 877 |
| 597 | 20241016 | 092100 | 583941760 | 16710 | 16690 | 16710 | 16690 | 293 |
| 598 | 20241016 | 092000 | 579048140 | 16690 | 16670 | 16710 | 16650 | 3012 |
| 599 | 20241016 | 091900 | 528804090 | 16690 | 16630 | 16700 | 16630 | 446 |
| 600 | 20241016 | 091800 | 521366910 | 16630 | 16660 | 16660 | 16620 | 1140 |
| 601 | 20241016 | 091700 | 502414160 | 16620 | 16660 | 16720 | 16620 | 720 |
| 602 | 20241016 | 091600 | 490413110 | 16670 | 16650 | 16670 | 16540 | 1532 |
| 603 | 20241016 | 091500 | 464989990 | 16600 | 16650 | 16650 | 16550 | 1215 |
| 604 | 20241016 | 091400 | 444814320 | 16600 | 16650 | 16690 | 16600 | 2752 |
| 605 | 20241016 | 091300 | 399021020 | 16660 | 16710 | 16720 | 16520 | 4998 |
| 606 | 20241016 | 091200 | 315848350 | 16710 | 16720 | 16780 | 16690 | 2651 |
| 607 | 20241016 | 091100 | 271543590 | 15840 | 15840 | 15840 | 15840 | 0 |
| 608 | 20241016 | 091000 | 271543590 | 15840 | 16900 | 16900 | 15840 | 8718 |
| 609 | 20241016 | 090900 | 127158330 | 16910 | 17050 | 17050 | 16640 | 5600 |
| 610 | 20241016 | 090800 | 32396550 | 17060 | 17060 | 17060 | 17060 | 104 |
| 611 | 20241016 | 090700 | 30622310 | 17060 | 17060 | 17060 | 17060 | 0 |
| 612 | 20241016 | 090600 | 30622310 | 17060 | 17060 | 17060 | 17060 | 50 |
| 613 | 20241016 | 090500 | 29769310 | 17060 | 17060 | 17060 | 17060 | 110 |
| 614 | 20241016 | 090400 | 27892710 | 17050 | 17070 | 17070 | 17050 | 240 |
| 615 | 20241016 | 090300 | 23798120 | 17090 | 17090 | 17090 | 17060 | 106 |
| 616 | 20241016 | 090200 | 21986610 | 17060 | 17060 | 17070 | 17060 | 66 |
| 617 | 20241016 | 090100 | 20860450 | 17070 | 17090 | 17090 | 17070 | 170 |
| 618 | 20241016 | 090000 | 17955950 | 17080 | 17030 | 17110 | 17030 | 1054 |